stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,210900,5951948522,693,693,693,693,39487
20240320,210800,5951948522,693,693,693,693,0
20240320,210700,5951948522,693,693,693,693,0
20240320,210600,5951948522,693,693,693,693,0
20240320,210500,5951948522,693,693,693,693,0
20240320,210400,5951948522,693,693,693,693,0
20240320,210300,5951948522,693,693,693,693,0
20240320,210200,5951948522,693,693,693,693,0
20240320,210100,5951948522,693,693,693,693,0
20240320,210000,5951948522,693,693,693,693,0
20240320,205900,5951948522,693,693,693,693,0
20240320,205800,5951948522,693,693,693,693,0
20240320,205700,5951948522,693,693,693,693,0
20240320,205600,5951948522,693,693,693,693,0
20240320,205500,5951948522,693,693,693,693,0
20240320,205400,5951948522,693,693,693,693,0
20240320,205300,5951948522,693,693,693,693,0
20240320,205200,5951948522,693,693,693,693,0
20240320,205100,5951948522,693,693,693,693,0
20240320,205000,5951948522,693,693,693,693,0
20240320,204900,5951948522,693,693,693,693,0
20240320,204800,5951948522,693,693,693,693,0
20240320,204700,5951948522,693,693,693,693,0
20240320,204600,5951948522,693,693,693,693,0
20240320,204500,5951948522,693,693,693,693,0
20240320,204400,5951948522,693,693,693,693,0
20240320,204300,5951948522,693,693,693,693,0
20240320,204200,5951948522,693,693,693,693,0
20240320,204100,5951948522,693,693,693,693,0
20240320,204000,5951948522,693,693,693,693,0
20240320,203900,5951948522,693,693,693,693,39487
20240320,203800,5951948522,693,693,693,693,0
20240320,203700,5951948522,693,693,693,693,0
20240320,203600,5951948522,693,693,693,693,0
20240320,203500,5951948522,693,693,693,693,0
20240320,203400,5951948522,693,693,693,693,0
20240320,203300,5951948522,693,693,693,693,0
20240320,203200,5951948522,693,693,693,693,0
20240320,203100,5951948522,693,693,693,693,0
20240320,203000,5951948522,693,693,693,693,0
20240320,202900,5951948522,693,693,693,693,0
20240320,202800,5951948522,693,693,693,693,0
20240320,202700,5951948522,693,693,693,693,0
20240320,202600,5951948522,693,693,693,693,0
20240320,202500,5951948522,693,693,693,693,0
20240320,202400,5951948522,693,693,693,693,0
20240320,202300,5951948522,693,693,693,693,0
20240320,202200,5951948522,693,693,693,693,0
20240320,202100,5951948522,693,693,693,693,0
20240320,202000,5951948522,693,693,693,693,0
20240320,201900,5951948522,693,693,693,693,0
20240320,201800,5951948522,693,693,693,693,0
20240320,201700,5951948522,693,693,693,693,0
20240320,201600,5951948522,693,693,693,693,0
20240320,201500,5951948522,693,693,693,693,0
20240320,201400,5951948522,693,693,693,693,0
20240320,201300,5951948522,693,693,693,693,0
20240320,201200,5951948522,693,693,693,693,0
20240320,201100,5951948522,693,693,693,693,0
20240320,201000,5951948522,693,693,693,693,0
20240320,200900,5951948522,693,693,693,693,39487
20240320,200800,5951948522,693,693,693,693,0
20240320,200700,5951948522,693,693,693,693,0
20240320,200600,5951948522,693,693,693,693,0
20240320,200500,5951948522,693,693,693,693,0
20240320,200400,5951948522,693,693,693,693,0
20240320,200300,5951948522,693,693,693,693,0
20240320,200200,5951948522,693,693,693,693,0
20240320,200100,5951948522,693,693,693,693,0
20240320,200000,5951948522,693,693,693,693,0
20240320,195900,5951948522,693,693,693,693,0
20240320,195800,5951948522,693,693,693,693,0
20240320,195700,5951948522,693,693,693,693,0
20240320,195600,5951948522,693,693,693,693,0
20240320,195500,5951948522,693,693,693,693,0
20240320,195400,5951948522,693,693,693,693,0
20240320,195300,5951948522,693,693,693,693,0
20240320,195200,5951948522,693,693,693,693,0
20240320,195100,5951948522,693,693,693,693,0
20240320,195000,5951948522,693,693,693,693,0
20240320,194900,5951948522,693,693,693,693,0
20240320,194800,5951948522,693,693,693,693,0
20240320,194700,5951948522,693,693,693,693,0
20240320,194600,5951948522,693,693,693,693,0
20240320,194500,5951948522,693,693,693,693,0
20240320,194400,5951948522,693,693,693,693,0
20240320,194300,5951948522,693,693,693,693,0
20240320,194200,5951948522,693,693,693,693,0
20240320,194100,5951948522,693,693,693,693,0
20240320,194000,5951948522,693,693,693,693,0
20240320,193900,5951948522,693,693,693,693,39487
20240320,193800,5951948522,693,693,693,693,0
20240320,193700,5951948522,693,693,693,693,0
20240320,193600,5951948522,693,693,693,693,0
20240320,193500,5951948522,693,693,693,693,0
20240320,193400,5951948522,693,693,693,693,0
20240320,193300,5951948522,693,693,693,693,0
20240320,193200,5951948522,693,693,693,693,0
20240320,193100,5951948522,693,693,693,693,0
20240320,193000,5951948522,693,693,693,693,0
20240320,192900,5951948522,693,693,693,693,0
20240320,192800,5951948522,693,693,693,693,0
20240320,192700,5951948522,693,693,693,693,0
20240320,192600,5951948522,693,693,693,693,0
20240320,192500,5951948522,693,693,693,693,0
20240320,192400,5951948522,693,693,693,693,0
20240320,192300,5951948522,693,693,693,693,0
20240320,192200,5951948522,693,693,693,693,0
20240320,192100,5951948522,693,693,693,693,0
20240320,192000,5951948522,693,693,693,693,0
20240320,191900,5951948522,693,693,693,693,0
20240320,191800,5951948522,693,693,693,693,0
20240320,191700,5951948522,693,693,693,693,0
20240320,191600,5951948522,693,693,693,693,0
20240320,191500,5951948522,693,693,693,693,0
20240320,191400,5951948522,693,693,693,693,0
20240320,191300,5951948522,693,693,693,693,0
20240320,191200,5951948522,693,693,693,693,0
20240320,191100,5951948522,693,693,693,693,0
20240320,191000,5951948522,693,693,693,693,0
20240320,190900,5951948522,693,693,693,693,39487
20240320,190800,5951948522,693,693,693,693,0
20240320,190700,5951948522,693,693,693,693,0
20240320,190600,5951948522,693,693,693,693,0
20240320,190500,5951948522,693,693,693,693,0
20240320,190400,5951948522,693,693,693,693,0
20240320,190300,5951948522,693,693,693,693,0
20240320,190200,5951948522,693,693,693,693,0
20240320,190100,5951948522,693,693,693,693,0
20240320,190000,5951948522,693,693,693,693,0
20240320,185900,5951948522,693,693,693,693,0
20240320,185800,5951948522,693,693,693,693,0
20240320,185700,5951948522,693,693,693,693,0
20240320,185600,5951948522,693,693,693,693,0
20240320,185500,5951948522,693,693,693,693,0
20240320,185400,5951948522,693,693,693,693,0
20240320,185300,5951948522,693,693,693,693,0
20240320,185200,5951948522,693,693,693,693,0
20240320,185100,5951948522,693,693,693,693,0
20240320,185000,5951948522,693,693,693,693,0
20240320,184900,5951948522,693,693,693,693,0
20240320,184800,5951948522,693,693,693,693,0
20240320,184700,5951948522,693,693,693,693,0
20240320,184600,5951948522,693,693,693,693,0
20240320,184500,5951948522,693,693,693,693,0
20240320,184400,5951948522,693,693,693,693,0
20240320,184300,5951948522,693,693,693,693,0
20240320,184200,5951948522,693,693,693,693,0
20240320,184100,5951948522,693,693,693,693,0
20240320,184000,5951948522,693,693,693,693,0
20240320,183900,5951948522,693,693,693,693,39487
20240320,183800,5951948522,693,693,693,693,0
20240320,183700,5951948522,693,693,693,693,0
20240320,183600,5951948522,693,693,693,693,0
20240320,183500,5951948522,693,693,693,693,0
20240320,183400,5951948522,693,693,693,693,0
20240320,183300,5951948522,693,693,693,693,0
20240320,183200,5951948522,693,693,693,693,0
20240320,183100,5951948522,693,693,693,693,0
20240320,183000,5951948522,693,693,693,693,0
20240320,182900,5951948522,693,693,693,693,0
20240320,182800,5951948522,693,693,693,693,0
20240320,182700,5951948522,693,693,693,693,0
20240320,182600,5951948522,693,693,693,693,0
20240320,182500,5951948522,693,693,693,693,0
20240320,182400,5951948522,693,693,693,693,0
20240320,182300,5951948522,693,693,693,693,0
20240320,182200,5951948522,693,693,693,693,0
20240320,182100,5951948522,693,693,693,693,0
20240320,182000,5951948522,693,693,693,693,0
20240320,181900,5951948522,693,693,693,693,0
20240320,181800,5951948522,693,693,693,693,0
20240320,181700,5951948522,693,693,693,693,0
20240320,181600,5951948522,693,693,693,693,0
20240320,181500,5951948522,693,693,693,693,0
20240320,181400,5951948522,693,693,693,693,0
20240320,181300,5951948522,693,693,693,693,0
20240320,181200,5951948522,693,693,693,693,0
20240320,181100,5951948522,693,693,693,693,0
20240320,181000,5951948522,693,693,693,693,0
20240320,180900,5951948522,693,693,693,693,39487
20240320,180800,5951948522,693,693,693,693,0
20240320,180700,5951948522,693,693,693,693,0
20240320,180600,5951948522,693,693,693,693,0
20240320,180500,5951948522,693,693,693,693,0
20240320,180400,5951948522,693,693,693,693,0
20240320,180300,5951948522,693,693,693,693,0
20240320,180200,5951948522,693,693,693,693,0
20240320,180100,5951948522,693,693,693,693,0
20240320,180000,5951948522,693,693,693,693,0
20240320,175900,5951948522,693,693,693,693,0
20240320,175800,5951948522,693,693,693,693,0
20240320,175700,5951948522,693,693,693,693,0
20240320,175600,5951948522,693,693,693,693,0
20240320,175500,5951948522,693,693,693,693,0
20240320,175400,5951948522,693,693,693,693,0
20240320,175300,5951948522,693,693,693,693,0
20240320,175200,5951948522,693,693,693,693,0
20240320,175100,5951948522,693,693,693,693,0
20240320,175000,5951948522,693,693,693,693,0
20240320,174900,5951948522,693,693,693,693,0
20240320,174800,5951948522,693,693,693,693,0
20240320,174700,5951948522,693,693,693,693,0
20240320,174600,5951948522,693,693,693,693,0
20240320,174500,5951948522,693,693,693,693,0
20240320,174400,5951948522,693,693,693,693,0
20240320,174300,5951948522,693,693,693,693,0
20240320,174200,5951948522,693,693,693,693,0
20240320,174100,5951948522,693,693,693,693,0
20240320,174000,5951948522,693,693,693,693,0
20240320,173900,5951948522,693,693,693,693,39487
20240320,173800,5951948522,693,693,693,693,0
20240320,173700,5951948522,693,693,693,693,0
20240320,173600,5951948522,693,693,693,693,0
20240320,173500,5951948522,693,693,693,693,0
20240320,173400,5951948522,693,693,693,693,0
20240320,173300,5951948522,693,693,693,693,0
20240320,173200,5951948522,693,693,693,693,0
20240320,173100,5951948522,693,693,693,693,0
20240320,173000,5951948522,693,693,693,693,0
20240320,172900,5951948522,693,693,693,693,0
20240320,172800,5951948522,693,693,693,693,0
20240320,172700,5951948522,693,693,693,693,0
20240320,172600,5951948522,693,693,693,693,0
20240320,172500,5951948522,693,693,693,693,0
20240320,172400,5951948522,693,693,693,693,0
20240320,172300,5951948522,693,693,693,693,0
20240320,172200,5951948522,693,693,693,693,0
20240320,172100,5951948522,693,693,693,693,0
20240320,172000,5951948522,693,693,693,693,0
20240320,171900,5951948522,693,693,693,693,0
20240320,171800,5951948522,693,693,693,693,0
20240320,171700,5951948522,693,693,693,693,0
20240320,171600,5951948522,693,693,693,693,0
20240320,171500,5951948522,693,693,693,693,0
20240320,171400,5951948522,693,693,693,693,0
20240320,171300,5951948522,693,693,693,693,0
20240320,171200,5951948522,693,693,693,693,0
20240320,171100,5951948522,693,693,693,693,0
20240320,171000,5951948522,693,693,693,693,0
20240320,170900,5951948522,693,693,693,693,39487
20240320,170800,5951948522,693,693,693,693,0
20240320,170700,5951948522,693,693,693,693,0
20240320,170600,5951948522,693,693,693,693,0
20240320,170500,5951948522,693,693,693,693,0
20240320,170400,5951948522,693,693,693,693,0
20240320,170300,5951948522,693,693,693,693,0
20240320,170200,5951948522,693,693,693,693,0
20240320,170100,5951948522,693,693,693,693,0
20240320,170000,5951948522,693,693,693,693,0
20240320,165900,5951948522,693,693,693,693,0
20240320,165800,5951948522,693,693,693,693,0
20240320,165700,5951948522,693,693,693,693,0
20240320,165600,5951948522,693,693,693,693,0
20240320,165500,5951948522,693,693,693,693,0
20240320,165400,5951948522,693,693,693,693,0
20240320,165300,5951948522,693,693,693,693,0
20240320,165200,5951948522,693,693,693,693,0
20240320,165100,5951948522,693,693,693,693,0
20240320,165000,5951948522,693,693,693,693,0
20240320,164900,5951948522,693,693,693,693,0
20240320,164800,5951948522,693,693,693,693,0
20240320,164700,5951948522,693,693,693,693,0
20240320,164600,5951948522,693,693,693,693,0
20240320,164500,5951948522,693,693,693,693,0
20240320,164400,5951948522,693,693,693,693,0
20240320,164300,5951948522,693,693,693,693,0
20240320,164200,5951948522,693,693,693,693,0
20240320,164100,5951948522,693,693,693,693,0
20240320,164000,5951948522,693,693,693,693,0
20240320,163900,5951948522,693,693,693,693,39487
20240320,163800,5951948522,693,693,693,693,0
20240320,163700,5951948522,693,693,693,693,0
20240320,163600,5951948522,693,693,693,693,0
20240320,163500,5951948522,693,693,693,693,0
20240320,163400,5951948522,693,693,693,693,0
20240320,163300,5951948522,693,693,693,693,0
20240320,163200,5951948522,693,693,693,693,0
20240320,163100,5951948522,693,693,693,693,0
20240320,163000,5951948522,693,693,693,693,0
20240320,162900,5951948522,693,693,693,693,0
20240320,162800,5951948522,693,693,693,693,0
20240320,162700,5951948522,693,693,693,693,0
20240320,162600,5951948522,693,693,693,693,0
20240320,162500,5951948522,693,693,693,693,0
20240320,162400,5951948522,693,693,693,693,0
20240320,162300,5951948522,693,693,693,693,0
20240320,162200,5951948522,693,693,693,693,0
20240320,162100,5951948522,693,693,693,693,0
20240320,162000,5951948522,693,693,693,693,0
20240320,161900,5951948522,693,693,693,693,0
20240320,161800,5951948522,693,693,693,693,0
20240320,161700,5951948522,693,693,693,693,0
20240320,161600,5951948522,693,693,693,693,0
20240320,161500,5951948522,693,693,693,693,0
20240320,161400,5951948522,693,693,693,693,0
20240320,161300,5951948522,693,693,693,693,0
20240320,161200,5951948522,693,693,693,693,0
20240320,161100,5951948522,693,693,693,693,0
20240320,161000,5951948522,693,693,693,693,0
20240320,160900,5951948522,693,693,693,693,39487
20240320,160800,5951948522,693,693,693,693,0
20240320,160700,5951948522,693,693,693,693,0
20240320,160600,5951948522,693,693,693,693,0
20240320,160500,5951948522,693,693,693,693,0
20240320,160400,5951948522,693,693,693,693,0
20240320,160300,5951948522,693,693,693,693,0
20240320,160200,5951948522,693,693,693,693,0
20240320,160100,5951948522,693,693,693,693,0
20240320,160000,5951948522,693,693,693,693,0
20240320,155900,5951948522,693,693,693,693,0
20240320,155800,5951948522,693,693,693,693,0
20240320,155700,5951948522,693,693,693,693,0
20240320,155600,5951948522,693,693,693,693,0
20240320,155500,5951948522,693,693,693,693,0
20240320,155400,5951948522,693,693,693,693,0
20240320,155300,5951948522,693,693,693,693,0
20240320,155200,5951948522,693,693,693,693,0
20240320,155100,5951948522,693,693,693,693,0
20240320,155000,5951948522,693,693,693,693,0
20240320,154900,5951948522,693,693,693,693,0
20240320,154800,5951948522,693,693,693,693,0
20240320,154700,5951948522,693,693,693,693,0
20240320,154600,5951948522,693,693,693,693,0
20240320,154500,5951948522,693,693,693,693,0
20240320,154400,5951948522,693,693,693,693,0
20240320,154300,5951948522,693,693,693,693,0
20240320,154200,5951948522,693,693,693,693,0
20240320,154100,5951948522,693,693,693,693,0
20240320,154000,5951948522,693,693,693,693,0
20240320,153900,5951948522,693,693,693,693,39487
20240320,153800,5951948522,693,693,693,693,0
20240320,153700,5951948522,693,693,693,693,0
20240320,153600,5951948522,693,693,693,693,0
20240320,153500,5951948522,693,693,693,693,0
20240320,153400,5951948522,693,693,693,693,0
20240320,153300,5951948522,693,693,693,693,0
20240320,153200,5951948522,693,693,693,693,0
20240320,153100,5951948522,693,693,693,693,0
20240320,153000,5951948522,693,693,693,693,39487
20240320,152900,5924584031,688,688,688,688,0
20240320,152800,5924584031,688,688,688,688,0
20240320,152700,5924584031,688,688,688,688,0
20240320,152600,5924584031,688,688,688,688,0
20240320,152500,5924584031,688,688,688,688,0
20240320,152400,5924584031,688,688,688,688,0
20240320,152300,5924584031,688,688,688,688,0
20240320,152200,5924584031,688,688,688,688,0
20240320,152100,5924584031,688,688,688,688,0
20240320,152000,5924584031,688,688,688,688,0
20240320,151900,5924584031,688,689,695,687,21433
20240320,151800,5909823924,689,695,695,689,28417
20240320,151700,5890210732,695,696,696,691,9875
20240320,151600,5883366097,696,696,698,694,18538
20240320,151500,5870469982,697,691,699,690,24216
20240320,151400,5853672783,693,700,700,689,58229
20240320,151300,5813246557,700,696,700,696,53659
20240320,151200,5775762921,696,694,697,693,38889
20240320,151100,5748743355,694,691,694,691,8514
20240320,151000,5742853253,691,691,693,691,15967
20240320,150900,5731803985,692,689,692,688,10772
20240320,150800,5724371559,688,686,691,686,6029
20240320,150700,5720212589,691,689,692,685,12871
20240320,150600,5711318451,685,690,692,684,40403
20240320,150500,5683542190,692,692,694,688,17638
20240320,150400,5671327437,692,687,692,687,67730
20240320,150300,5624595519,687,690,690,685,4473
20240320,150200,5621526796,689,685,689,684,8715
20240320,150100,5615550437,685,689,689,685,7997
20240320,150000,5610068348,689,684,689,684,8265
20240320,145900,5604386683,684,687,687,684,21322
20240320,145800,5589786245,688,689,689,685,180
20240320,145700,5589662274,689,685,689,684,8741
20240320,145600,5583656628,683,685,686,683,3441
20240320,145500,5581306420,687,687,687,687,4975
20240320,145400,5577888595,681,682,688,681,15029
20240320,145300,5567623840,682,686,688,680,24986
20240320,145200,5550576894,686,686,688,684,18749
20240320,145100,5537697765,690,690,691,685,22254
20240320,145000,5522351180,690,688,691,688,10215
20240320,144900,5515304857,691,690,691,690,8641
20240320,144800,5509341229,690,687,690,687,10841
20240320,144700,5501876217,688,685,688,683,9742
20240320,144600,5495185572,684,685,686,683,1650
20240320,144500,5494056740,683,683,683,683,4411
20240320,144400,5491044027,683,682,684,682,1315
20240320,144300,5490145515,687,687,687,687,209
20240320,144200,5490001932,687,687,687,687,1
20240320,144100,5490001245,681,682,687,681,8294
20240320,144000,5484349904,682,686,686,680,34426
20240320,143900,5460870923,685,687,687,685,6361
20240320,143800,5456506560,687,687,687,685,3744
20240320,143700,5453941331,687,689,691,687,5339
20240320,143600,5450268296,691,688,691,686,22625
20240320,143500,5434680877,690,691,691,690,3439
20240320,143400,5432307738,690,691,691,688,1782
20240320,143300,5431078265,691,693,693,690,2508
20240320,143200,5429344685,688,689,694,688,6385
20240320,143100,5424931812,693,692,693,688,35227
20240320,143000,5400533879,692,690,692,689,33509
20240320,142900,5377409443,690,689,690,687,2032
20240320,142800,5376010874,687,688,688,687,2805
20240320,142700,5374082745,685,688,688,682,4833
20240320,142600,5370768773,688,689,691,687,5586
20240320,142500,5366923100,688,687,692,687,2617
20240320,142400,5365115798,692,692,692,686,12404
20240320,142300,5356552172,692,691,693,691,25458
20240320,142200,5338957990,691,683,691,683,68944
20240320,142100,5291423057,683,684,684,682,2736
20240320,142000,5289555855,685,683,685,682,2087
20240320,141900,5288130839,682,685,685,682,7345
20240320,141800,5283105965,685,685,687,685,2279
20240320,141700,5281543024,685,682,685,682,77
20240320,141600,5281490460,682,684,687,681,9468
20240320,141500,5275028157,684,686,686,682,6862
20240320,141400,5270328682,686,685,690,685,19710
20240320,141300,5256770475,685,689,689,685,10651
20240320,141200,5249461383,689,688,690,683,16903
20240320,141100,5237830181,688,685,688,684,10118
20240320,141000,5230886409,682,682,685,682,4729
20240320,140900,5227651125,682,681,682,681,827
20240320,140800,5227087210,682,681,684,681,1681
20240320,140700,5225941779,679,679,685,676,7576
20240320,140600,5220808322,677,681,682,677,9021
20240320,140500,5214683453,681,683,683,681,6455
20240320,140400,5210285372,683,683,684,682,3970
20240320,140300,5207575428,684,688,688,683,9525
20240320,140200,5201048094,681,681,689,680,29682
20240320,140100,5180711782,681,680,682,678,7092
20240320,140000,5175893233,678,683,683,675,6732
20240320,135900,5171329895,683,684,684,682,3837
20240320,135800,5168708348,684,680,687,680,29756
20240320,135700,5148403684,678,680,680,678,1260
20240320,135600,5147546984,680,680,680,676,1613
20240320,135500,5146454766,679,678,679,675,13411
20240320,135400,5137370727,677,676,678,675,3626
20240320,135300,5134918044,675,673,675,673,6618
20240320,135200,5130461097,670,671,671,670,830
20240320,135100,5129904812,670,673,674,670,12850
20240320,135000,5121277454,674,674,674,670,12515
20240320,134900,5112886229,674,676,676,674,6570
20240320,134800,5108457954,674,676,676,673,2220
20240320,134700,5106963583,676,676,677,671,13960
20240320,134600,5097559744,675,675,675,671,7087
20240320,134500,5092788165,675,677,677,671,5957
20240320,134400,5088764759,677,673,677,672,21534
20240320,134300,5074244809,673,670,673,670,1164
20240320,134200,5073463614,670,672,672,670,3277
20240320,134100,5071266897,672,673,673,672,552
20240320,134000,5070895891,673,672,673,672,3692
20240320,133900,5068412733,672,673,673,670,15981
20240320,133800,5057697126,673,670,674,670,19420
20240320,133700,5044648317,669,667,669,666,20134
20240320,133600,5031208016,667,667,667,666,2117
20240320,133500,5029797977,668,666,668,666,3751
20240320,133400,5027296805,666,667,667,665,1555
20240320,133300,5026259887,667,667,668,667,2705
20240320,133200,5024453642,665,665,665,665,6422
20240320,133100,5020183012,665,666,666,662,3213
20240320,133000,5018046990,665,667,667,665,669
20240320,132900,5017600897,663,660,668,660,16172
20240320,132800,5006834322,661,662,662,660,7635
20240320,132700,5001782688,662,662,662,662,386
20240320,132600,5001527156,663,664,664,663,3519
20240320,132500,4999190542,664,662,664,661,11223
20240320,132400,4991760784,661,665,665,661,1612
20240320,132300,4990693058,665,661,665,660,3358
20240320,132200,4988475978,661,661,667,661,7874
20240320,132100,4983238872,665,661,666,661,304
20240320,132000,4983037476,666,667,667,660,37774
20240320,131900,4958047450,662,664,664,662,8789
20240320,131800,4952220368,663,664,664,662,4527
20240320,131700,4949215888,664,668,668,664,1821
20240320,131600,4948002228,668,662,668,662,2459
20240320,131500,4946361247,662,663,666,660,8262
20240320,131400,4940897967,666,664,668,663,10909
20240320,131300,4933625603,665,665,665,661,1531
20240320,131200,4932611488,665,662,665,661,6920
20240320,131100,4928036391,662,661,663,661,20138
20240320,131000,4914688315,662,658,662,658,6400
20240320,130900,4910459920,658,658,661,657,32727
20240320,130800,4888948343,658,659,662,656,12731
20240320,130700,4880567854,663,662,670,659,7092
20240320,130600,4875872095,662,661,662,657,27821
20240320,130500,4857517471,660,667,667,658,65474
20240320,130400,4814120360,666,667,667,665,15171
20240320,130300,4804020274,667,666,669,665,3555
20240320,130200,4801652849,666,667,667,665,14601
20240320,130100,4791925530,666,670,673,666,22812
20240320,130000,4776666940,673,670,676,668,25919
20240320,125900,4759249641,674,668,674,667,13104
20240320,125800,4750466455,669,671,672,667,8911
20240320,125700,4744493301,671,666,671,665,14127
20240320,125600,4735045462,666,668,669,665,18502
20240320,125500,4722706784,667,664,667,664,21161
20240320,125400,4708645418,665,666,666,665,26893
20240320,125300,4690748048,667,668,669,665,8916
20240320,125200,4684804500,667,670,670,665,10093
20240320,125100,4678068639,665,668,674,664,29101
20240320,125000,4658680966,668,669,669,666,6020
20240320,124900,4654657807,670,667,670,665,40135
20240320,124800,4627901869,667,674,674,665,40482
20240320,124700,4600898866,674,670,675,667,17311
20240320,124600,4589265719,670,676,676,666,59412
20240320,124500,4549532032,672,672,677,669,89036
20240320,124400,4489740921,673,678,680,673,13612
20240320,124300,4480505363,677,675,677,672,10411
20240320,124200,4473479381,677,672,685,670,76409
20240320,124100,4421910408,672,679,679,672,42124
20240320,124000,4393497402,675,676,686,670,232558
20240320,123900,4235676382,676,669,677,667,147325
20240320,123800,4136633986,669,701,707,662,347833
20240320,123700,3900051868,697,700,709,692,139392
20240320,123600,3802330167,702,702,702,702,0
20240320,123500,3802330167,702,692,702,692,81279
20240320,123400,3745547261,692,694,700,680,165333
20240320,123300,3630959086,694,663,695,663,445809
20240320,123200,3330064229,663,663,663,662,16604
20240320,123100,3319059005,663,662,663,661,17713
20240320,123000,3307324895,662,660,662,660,56401
20240320,122900,3270047747,660,661,661,658,16209
20240320,122800,3259343010,661,657,662,657,23559
20240320,122700,3243786493,660,657,660,657,5688
20240320,122600,3240044550,657,658,659,657,13368
20240320,122500,3231256506,658,658,658,658,300
20240320,122400,3231059106,657,657,657,657,2348
20240320,122300,3229516470,657,651,657,651,9393
20240320,122200,3223355203,651,652,652,651,204
20240320,122100,3223222394,652,651,652,651,3176
20240320,122000,3221154817,655,655,655,655,5198
20240320,121900,3217750127,654,652,654,650,740
20240320,121800,3217267355,652,650,652,650,421
20240320,121700,3216993303,653,653,653,653,579
20240320,121600,3216615216,649,650,650,649,491
20240320,121500,3216296556,649,651,651,649,1525
20240320,121400,3215306585,651,652,652,651,822
20240320,121300,3214771140,655,655,655,655,16
20240320,121200,3214760660,655,653,655,653,2219
20240320,121100,3213309510,652,652,652,651,241
20240320,121000,3213152379,652,653,653,652,72
20240320,120900,3213105419,652,650,652,650,74
20240320,120800,3213057173,648,648,648,648,0
20240320,120700,3213057173,648,654,654,647,3730
20240320,120600,3210639756,655,655,655,655,0
20240320,120500,3210639756,655,652,655,648,3486
20240320,120400,3208374361,655,652,656,652,1032
20240320,120300,3207698672,656,656,656,656,579
20240320,120200,3207318848,657,657,657,657,2673
20240320,120100,3205562687,657,649,657,649,1287
20240320,120000,3204718824,655,652,655,650,450
20240320,115900,3204425878,650,650,650,650,217
20240320,115800,3204284828,650,653,653,650,2261
20240320,115700,3202814230,653,646,653,646,22123
20240320,115600,3188388631,646,647,651,646,5921
20240320,115500,3184562294,653,650,653,650,2244
20240320,115400,3183100142,649,647,649,647,4390
20240320,115300,3180255519,645,644,645,644,1727
20240320,115200,3179142480,644,644,645,644,4055
20240320,115100,3176527260,646,646,646,646,801
20240320,115000,3176009814,646,646,646,646,300
20240320,114900,3175816014,646,642,646,641,33277
20240320,114800,3154373945,645,641,645,641,533
20240320,114700,3154030960,639,647,647,638,60918
20240320,114600,3114979283,646,646,646,646,117
20240320,114500,3114903701,646,646,646,646,0
20240320,114400,3114903701,646,646,646,646,3516
20240320,114300,3112632365,646,650,650,646,337
20240320,114200,3112414623,650,645,650,645,5330
20240320,114100,3108972184,645,646,646,645,10189
20240320,114000,3102396983,646,645,646,645,5214
20240320,113900,3099028751,644,649,649,643,54120
20240320,113800,3064105847,649,653,653,649,43632
20240320,113700,3035766425,654,655,655,654,1554
20240320,113600,3034748660,655,658,660,655,20084
20240320,113500,3021561811,657,657,657,657,1511
20240320,113400,3020569084,659,659,659,659,1
20240320,113300,3020568425,656,657,657,655,12699
20240320,113200,3012247822,655,655,658,655,714
20240320,113100,3011780149,655,655,655,655,82
20240320,113000,3011726439,659,655,660,655,5028
20240320,112900,3008408770,652,652,652,652,1
20240320,112800,3008408118,659,650,660,649,24110
20240320,112700,2992559905,651,651,656,651,1661
20240320,112600,2991478574,650,654,654,649,1583
20240320,112500,2990447465,656,653,656,652,10922
20240320,112400,2983315206,652,662,662,652,3942
20240320,112300,2980739649,663,652,663,639,97030
20240320,112200,2917852340,652,656,658,649,30347
20240320,112100,2897969056,655,655,656,654,4242
20240320,112000,2895190393,654,656,656,654,954
20240320,111900,2894565651,656,655,656,655,52
20240320,111800,2894531541,654,656,656,653,3678
20240320,111700,2892129107,656,654,657,654,3023
20240320,111600,2890143041,657,653,657,653,1000
20240320,111500,2889487089,651,654,656,651,2189
20240320,111400,2888057649,657,654,657,654,28032
20240320,111300,2869689846,650,650,650,650,520
20240320,111200,2869351846,655,649,655,649,1513
20240320,111100,2868361275,649,650,650,649,5157
20240320,111000,2865011388,649,650,650,649,4667
20240320,110900,2861981205,650,653,653,650,4081
20240320,110800,2859325555,655,650,655,650,1229
20240320,110700,2858521345,655,650,655,650,313
20240320,110600,2858317865,650,658,658,650,32911
20240320,110500,2836820049,657,657,658,657,6706
20240320,110400,2832414177,658,658,658,655,2947
20240320,110300,2830477778,659,659,660,659,2047
20240320,110200,2829128381,659,656,659,655,2978
20240320,110100,2827169743,658,654,658,654,20370
20240320,110000,2813793122,655,653,656,653,6921
20240320,105900,2809267603,653,653,654,652,5065
20240320,105800,2805964115,653,652,654,652,5514
20240320,105700,2802363800,652,652,652,650,3063
20240320,105600,2800369257,653,650,653,650,3859
20240320,105500,2797858338,650,653,653,650,3759
20240320,105400,2795410617,653,650,653,648,33974
20240320,105300,2773317902,646,652,652,646,3392
20240320,105200,2771110867,652,652,652,652,650
20240320,105100,2770687067,653,647,653,647,13558
20240320,105000,2761877561,643,643,643,643,1000
20240320,104900,2761234561,643,642,647,642,3032
20240320,104800,2759287256,642,648,648,642,19470
20240320,104700,2746762441,644,647,647,644,2175
20240320,104600,2745359141,644,650,650,644,9297
20240320,104500,2739356174,650,650,650,650,1247
20240320,104400,2738545624,650,646,650,646,657
20240320,104300,2738120320,646,648,648,644,36731
20240320,104200,2714416624,648,649,649,648,7543
20240320,104100,2709528702,648,650,651,648,1925
20240320,104000,2708277469,650,646,651,646,10002
20240320,103900,2701794003,647,653,653,647,18198
20240320,103800,2689978687,653,653,655,653,1195
20240320,103700,2689196849,653,656,656,653,3257
20240320,103600,2687063698,656,659,659,656,17057
20240320,103500,2675837524,661,659,661,657,5005
20240320,103400,2672534898,660,660,660,655,6240
20240320,103300,2668441827,660,653,660,653,16933
20240320,103200,2657331495,653,655,659,653,14064
20240320,103100,2648130995,655,651,657,650,15381
20240320,103000,2638110448,651,658,668,651,31130
20240320,102900,2617667368,663,660,668,655,22958
20240320,102800,2602505663,659,660,667,655,20973
20240320,102700,2588677409,666,661,674,655,47519
20240320,102600,2557059370,658,674,674,653,69440
20240320,102500,2510832728,675,666,676,666,132572
20240320,102400,2422075203,666,661,666,661,16791
20240320,102300,2410925796,661,661,662,660,7376
20240320,102200,2406055076,660,664,665,660,10605
20240320,102100,2399019159,665,657,666,657,31250
20240320,102000,2378306008,664,661,664,655,13789
20240320,101900,2369179582,661,660,663,655,7434
20240320,101800,2364283703,660,660,665,655,25438
20240320,101700,2347482977,660,654,660,654,82857
20240320,101600,2292944685,654,646,655,646,24054
20240320,101500,2277209143,649,647,649,645,4071
20240320,101400,2274578550,647,647,651,647,7010
20240320,101300,2270035042,648,646,648,646,301
20240320,101200,2269840334,646,646,648,646,1525
20240320,101100,2268854274,644,650,650,644,1120
20240320,101000,2268131232,651,644,655,644,19887
20240320,100900,2255231812,644,642,645,635,34830
20240320,100800,2233070281,642,640,642,639,4184
20240320,100700,2230392570,640,642,644,640,12395
20240320,100600,2222444927,642,639,645,639,77604
20240320,100500,2172803819,638,646,649,638,68154
20240320,100400,2129087930,646,649,649,644,27343
20240320,100300,2111449667,644,654,655,644,82432
20240320,100200,2057957690,655,664,664,650,26602
20240320,100100,2040535412,662,658,664,656,64405
20240320,100000,1997978197,656,656,660,653,20795
20240320,095900,1984320471,658,662,665,654,71876
20240320,095800,1936978857,663,665,666,660,45830
20240320,095700,1906567055,666,666,670,665,33895
20240320,095600,1883969305,670,664,670,663,40347
20240320,095500,1857094031,663,669,677,663,215274
20240320,095400,1712909505,669,654,672,653,171120
20240320,095300,1599337379,653,654,655,649,62732
20240320,095200,1558383392,654,646,655,645,102463
20240320,095100,1491731215,646,645,647,645,1758
20240320,095000,1490596086,644,643,646,643,20026
20240320,094900,1477683098,642,640,642,639,11375
20240320,094800,1470395526,639,640,640,639,11551
20240320,094700,1463011400,641,640,641,639,4613
20240320,094600,1460059293,640,639,640,638,7971
20240320,094500,1454960463,639,635,639,634,26709
20240320,094400,1437988300,635,639,645,635,12942
20240320,094300,1429745587,640,648,649,640,39014
20240320,094200,1404543824,649,645,649,645,46166
20240320,094100,1374649834,645,641,647,641,42058
20240320,094000,1347565968,640,635,641,635,58130
20240320,093900,1310465341,636,638,638,636,10741
20240320,093800,1303627192,638,637,638,634,9286
20240320,093700,1297715468,638,635,638,631,36994
20240320,093600,1274241686,635,632,637,630,13376
20240320,093500,1265757268,632,627,632,625,60477
20240320,093400,1227787542,629,627,629,625,6684
20240320,093300,1223604895,627,628,630,625,4960
20240320,093200,1220496594,630,626,632,626,28639
20240320,093100,1202437704,626,626,629,624,49347
20240320,093000,1171563445,626,631,632,626,4579
20240320,092900,1168694094,632,624,632,624,27092
20240320,092800,1151625449,625,625,626,623,26887
20240320,092700,1134858187,624,630,633,624,70073
20240320,092600,1090949881,630,628,635,628,27630
20240320,092500,1073516214,627,628,633,627,33528
20240320,092400,1052396907,629,629,640,627,87369
20240320,092300,997056238,629,633,640,626,221219
20240320,092200,857277150,633,639,653,630,251765
20240320,092100,695714270,639,639,639,639,0
20240320,092000,695714270,639,639,639,639,0
20240320,091900,695714270,639,628,639,620,153357
20240320,091800,598776486,626,628,631,626,53213
20240320,091700,565304890,628,620,633,620,72578
20240320,091600,519734898,620,615,624,614,91188
20240320,091500,463249909,615,623,625,615,69693
20240320,091400,419931828,625,621,629,617,126245
20240320,091300,341533830,621,618,634,612,147812
20240320,091200,249244294,612,605,620,605,97712
20240320,091100,189156600,612,610,612,601,45446
20240320,091000,161476397,610,607,613,605,27411
20240320,090900,144751800,613,609,613,602,66272
20240320,090800,104442802,614,601,615,601,37454
20240320,090700,81705298,605,599,605,599,36039
20240320,090600,59980286,599,596,599,594,33412
20240320,090500,40038769,597,594,597,592,11539
20240320,090400,33165938,596,589,596,589,10114
20240320,090300,27181588,589,592,592,589,27576
20240320,090200,10937494,592,585,592,585,3186
20240320,090100,9058230,584,584,584,584,1416
20240320,090000,8231286,584,581,592,581,14067