stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,210900,1519634213,709,709,709,709,60653
20240321,210800,1519634213,709,709,709,709,0
20240321,210700,1519634213,709,709,709,709,0
20240321,210600,1519634213,709,709,709,709,0
20240321,210500,1519634213,709,709,709,709,0
20240321,210400,1519634213,709,709,709,709,0
20240321,210300,1519634213,709,709,709,709,0
20240321,210200,1519634213,709,709,709,709,0
20240321,210100,1519634213,709,709,709,709,0
20240321,210000,1519634213,709,709,709,709,0
20240321,205900,1519634213,709,709,709,709,0
20240321,205800,1519634213,709,709,709,709,0
20240321,205700,1519634213,709,709,709,709,0
20240321,205600,1519634213,709,709,709,709,0
20240321,205500,1519634213,709,709,709,709,0
20240321,205400,1519634213,709,709,709,709,0
20240321,205300,1519634213,709,709,709,709,0
20240321,205200,1519634213,709,709,709,709,0
20240321,205100,1519634213,709,709,709,709,0
20240321,205000,1519634213,709,709,709,709,0
20240321,204900,1519634213,709,709,709,709,0
20240321,204800,1519634213,709,709,709,709,0
20240321,204700,1519634213,709,709,709,709,0
20240321,204600,1519634213,709,709,709,709,0
20240321,204500,1519634213,709,709,709,709,0
20240321,204400,1519634213,709,709,709,709,0
20240321,204300,1519634213,709,709,709,709,0
20240321,204200,1519634213,709,709,709,709,0
20240321,204100,1519634213,709,709,709,709,0
20240321,204000,1519634213,709,709,709,709,0
20240321,203900,1519634213,709,709,709,709,60653
20240321,203800,1519634213,709,709,709,709,0
20240321,203700,1519634213,709,709,709,709,0
20240321,203600,1519634213,709,709,709,709,0
20240321,203500,1519634213,709,709,709,709,0
20240321,203400,1519634213,709,709,709,709,0
20240321,203300,1519634213,709,709,709,709,0
20240321,203200,1519634213,709,709,709,709,0
20240321,203100,1519634213,709,709,709,709,0
20240321,203000,1519634213,709,709,709,709,0
20240321,202900,1519634213,709,709,709,709,0
20240321,202800,1519634213,709,709,709,709,0
20240321,202700,1519634213,709,709,709,709,0
20240321,202600,1519634213,709,709,709,709,0
20240321,202500,1519634213,709,709,709,709,0
20240321,202400,1519634213,709,709,709,709,0
20240321,202300,1519634213,709,709,709,709,0
20240321,202200,1519634213,709,709,709,709,0
20240321,202100,1519634213,709,709,709,709,0
20240321,202000,1519634213,709,709,709,709,0
20240321,201900,1519634213,709,709,709,709,0
20240321,201800,1519634213,709,709,709,709,0
20240321,201700,1519634213,709,709,709,709,0
20240321,201600,1519634213,709,709,709,709,0
20240321,201500,1519634213,709,709,709,709,0
20240321,201400,1519634213,709,709,709,709,0
20240321,201300,1519634213,709,709,709,709,0
20240321,201200,1519634213,709,709,709,709,0
20240321,201100,1519634213,709,709,709,709,0
20240321,201000,1519634213,709,709,709,709,0
20240321,200900,1519634213,709,709,709,709,60653
20240321,200800,1519634213,709,709,709,709,0
20240321,200700,1519634213,709,709,709,709,0
20240321,200600,1519634213,709,709,709,709,0
20240321,200500,1519634213,709,709,709,709,0
20240321,200400,1519634213,709,709,709,709,0
20240321,200300,1519634213,709,709,709,709,0
20240321,200200,1519634213,709,709,709,709,0
20240321,200100,1519634213,709,709,709,709,0
20240321,200000,1519634213,709,709,709,709,0
20240321,195900,1519634213,709,709,709,709,0
20240321,195800,1519634213,709,709,709,709,0
20240321,195700,1519634213,709,709,709,709,0
20240321,195600,1519634213,709,709,709,709,0
20240321,195500,1519634213,709,709,709,709,0
20240321,195400,1519634213,709,709,709,709,0
20240321,195300,1519634213,709,709,709,709,0
20240321,195200,1519634213,709,709,709,709,0
20240321,195100,1519634213,709,709,709,709,0
20240321,195000,1519634213,709,709,709,709,0
20240321,194900,1519634213,709,709,709,709,0
20240321,194800,1519634213,709,709,709,709,0
20240321,194700,1519634213,709,709,709,709,0
20240321,194600,1519634213,709,709,709,709,0
20240321,194500,1519634213,709,709,709,709,0
20240321,194400,1519634213,709,709,709,709,0
20240321,194300,1519634213,709,709,709,709,0
20240321,194200,1519634213,709,709,709,709,0
20240321,194100,1519634213,709,709,709,709,0
20240321,194000,1519634213,709,709,709,709,0
20240321,193900,1519634213,709,709,709,709,60653
20240321,193800,1519634213,709,709,709,709,0
20240321,193700,1519634213,709,709,709,709,0
20240321,193600,1519634213,709,709,709,709,0
20240321,193500,1519634213,709,709,709,709,0
20240321,193400,1519634213,709,709,709,709,0
20240321,193300,1519634213,709,709,709,709,0
20240321,193200,1519634213,709,709,709,709,0
20240321,193100,1519634213,709,709,709,709,0
20240321,193000,1519634213,709,709,709,709,0
20240321,192900,1519634213,709,709,709,709,0
20240321,192800,1519634213,709,709,709,709,0
20240321,192700,1519634213,709,709,709,709,0
20240321,192600,1519634213,709,709,709,709,0
20240321,192500,1519634213,709,709,709,709,0
20240321,192400,1519634213,709,709,709,709,0
20240321,192300,1519634213,709,709,709,709,0
20240321,192200,1519634213,709,709,709,709,0
20240321,192100,1519634213,709,709,709,709,0
20240321,192000,1519634213,709,709,709,709,0
20240321,191900,1519634213,709,709,709,709,0
20240321,191800,1519634213,709,709,709,709,0
20240321,191700,1519634213,709,709,709,709,0
20240321,191600,1519634213,709,709,709,709,0
20240321,191500,1519634213,709,709,709,709,0
20240321,191400,1519634213,709,709,709,709,0
20240321,191300,1519634213,709,709,709,709,0
20240321,191200,1519634213,709,709,709,709,0
20240321,191100,1519634213,709,709,709,709,0
20240321,191000,1519634213,709,709,709,709,0
20240321,190900,1519634213,709,709,709,709,60653
20240321,190800,1519634213,709,709,709,709,0
20240321,190700,1519634213,709,709,709,709,0
20240321,190600,1519634213,709,709,709,709,0
20240321,190500,1519634213,709,709,709,709,0
20240321,190400,1519634213,709,709,709,709,0
20240321,190300,1519634213,709,709,709,709,0
20240321,190200,1519634213,709,709,709,709,0
20240321,190100,1519634213,709,709,709,709,0
20240321,190000,1519634213,709,709,709,709,0
20240321,185900,1519634213,709,709,709,709,0
20240321,185800,1519634213,709,709,709,709,0
20240321,185700,1519634213,709,709,709,709,0
20240321,185600,1519634213,709,709,709,709,0
20240321,185500,1519634213,709,709,709,709,0
20240321,185400,1519634213,709,709,709,709,0
20240321,185300,1519634213,709,709,709,709,0
20240321,185200,1519634213,709,709,709,709,0
20240321,185100,1519634213,709,709,709,709,0
20240321,185000,1519634213,709,709,709,709,0
20240321,184900,1519634213,709,709,709,709,0
20240321,184800,1519634213,709,709,709,709,0
20240321,184700,1519634213,709,709,709,709,0
20240321,184600,1519634213,709,709,709,709,0
20240321,184500,1519634213,709,709,709,709,0
20240321,184400,1519634213,709,709,709,709,0
20240321,184300,1519634213,709,709,709,709,0
20240321,184200,1519634213,709,709,709,709,0
20240321,184100,1519634213,709,709,709,709,0
20240321,184000,1519634213,709,709,709,709,0
20240321,183900,1519634213,709,709,709,709,60653
20240321,183800,1519634213,709,709,709,709,0
20240321,183700,1519634213,709,709,709,709,0
20240321,183600,1519634213,709,709,709,709,0
20240321,183500,1519634213,709,709,709,709,0
20240321,183400,1519634213,709,709,709,709,0
20240321,183300,1519634213,709,709,709,709,0
20240321,183200,1519634213,709,709,709,709,0
20240321,183100,1519634213,709,709,709,709,0
20240321,183000,1519634213,709,709,709,709,0
20240321,182900,1519634213,709,709,709,709,0
20240321,182800,1519634213,709,709,709,709,0
20240321,182700,1519634213,709,709,709,709,0
20240321,182600,1519634213,709,709,709,709,0
20240321,182500,1519634213,709,709,709,709,0
20240321,182400,1519634213,709,709,709,709,0
20240321,182300,1519634213,709,709,709,709,0
20240321,182200,1519634213,709,709,709,709,0
20240321,182100,1519634213,709,709,709,709,0
20240321,182000,1519634213,709,709,709,709,0
20240321,181900,1519634213,709,709,709,709,0
20240321,181800,1519634213,709,709,709,709,0
20240321,181700,1519634213,709,709,709,709,0
20240321,181600,1519634213,709,709,709,709,0
20240321,181500,1519634213,709,709,709,709,0
20240321,181400,1519634213,709,709,709,709,0
20240321,181300,1519634213,709,709,709,709,0
20240321,181200,1519634213,709,709,709,709,0
20240321,181100,1519634213,709,709,709,709,0
20240321,181000,1519634213,709,709,709,709,0
20240321,180900,1519634213,709,709,709,709,60653
20240321,180800,1519634213,709,709,709,709,0
20240321,180700,1519634213,709,709,709,709,0
20240321,180600,1519634213,709,709,709,709,0
20240321,180500,1519634213,709,709,709,709,0
20240321,180400,1519634213,709,709,709,709,0
20240321,180300,1519634213,709,709,709,709,0
20240321,180200,1519634213,709,709,709,709,0
20240321,180100,1519634213,709,709,709,709,0
20240321,180000,1519634213,709,709,709,709,0
20240321,175900,1519634213,709,709,709,709,0
20240321,175800,1519634213,709,709,709,709,0
20240321,175700,1519634213,709,709,709,709,0
20240321,175600,1519634213,709,709,709,709,0
20240321,175500,1519634213,709,709,709,709,0
20240321,175400,1519634213,709,709,709,709,0
20240321,175300,1519634213,709,709,709,709,0
20240321,175200,1519634213,709,709,709,709,0
20240321,175100,1519634213,709,709,709,709,0
20240321,175000,1519634213,709,709,709,709,0
20240321,174900,1519634213,709,709,709,709,0
20240321,174800,1519634213,709,709,709,709,0
20240321,174700,1519634213,709,709,709,709,0
20240321,174600,1519634213,709,709,709,709,0
20240321,174500,1519634213,709,709,709,709,0
20240321,174400,1519634213,709,709,709,709,0
20240321,174300,1519634213,709,709,709,709,0
20240321,174200,1519634213,709,709,709,709,0
20240321,174100,1519634213,709,709,709,709,0
20240321,174000,1519634213,709,709,709,709,0
20240321,173900,1519634213,709,709,709,709,60653
20240321,173800,1519634213,709,709,709,709,0
20240321,173700,1519634213,709,709,709,709,0
20240321,173600,1519634213,709,709,709,709,0
20240321,173500,1519634213,709,709,709,709,0
20240321,173400,1519634213,709,709,709,709,0
20240321,173300,1519634213,709,709,709,709,0
20240321,173200,1519634213,709,709,709,709,0
20240321,173100,1519634213,709,709,709,709,0
20240321,173000,1519634213,709,709,709,709,0
20240321,172900,1519634213,709,709,709,709,0
20240321,172800,1519634213,709,709,709,709,0
20240321,172700,1519634213,709,709,709,709,0
20240321,172600,1519634213,709,709,709,709,0
20240321,172500,1519634213,709,709,709,709,0
20240321,172400,1519634213,709,709,709,709,0
20240321,172300,1519634213,709,709,709,709,0
20240321,172200,1519634213,709,709,709,709,0
20240321,172100,1519634213,709,709,709,709,0
20240321,172000,1519634213,709,709,709,709,0
20240321,171900,1519634213,709,709,709,709,0
20240321,171800,1519634213,709,709,709,709,0
20240321,171700,1519634213,709,709,709,709,0
20240321,171600,1519634213,709,709,709,709,0
20240321,171500,1519634213,709,709,709,709,0
20240321,171400,1519634213,709,709,709,709,0
20240321,171300,1519634213,709,709,709,709,0
20240321,171200,1519634213,709,709,709,709,0
20240321,171100,1519634213,709,709,709,709,0
20240321,171000,1519634213,709,709,709,709,0
20240321,170900,1519634213,709,709,709,709,60653
20240321,170800,1519634213,709,709,709,709,0
20240321,170700,1519634213,709,709,709,709,0
20240321,170600,1519634213,709,709,709,709,0
20240321,170500,1519634213,709,709,709,709,0
20240321,170400,1519634213,709,709,709,709,0
20240321,170300,1519634213,709,709,709,709,0
20240321,170200,1519634213,709,709,709,709,0
20240321,170100,1519634213,709,709,709,709,0
20240321,170000,1519634213,709,709,709,709,0
20240321,165900,1519634213,709,709,709,709,0
20240321,165800,1519634213,709,709,709,709,0
20240321,165700,1519634213,709,709,709,709,0
20240321,165600,1519634213,709,709,709,709,0
20240321,165500,1519634213,709,709,709,709,0
20240321,165400,1519634213,709,709,709,709,0
20240321,165300,1519634213,709,709,709,709,0
20240321,165200,1519634213,709,709,709,709,0
20240321,165100,1519634213,709,709,709,709,0
20240321,165000,1519634213,709,709,709,709,0
20240321,164900,1519634213,709,709,709,709,0
20240321,164800,1519634213,709,709,709,709,0
20240321,164700,1519634213,709,709,709,709,0
20240321,164600,1519634213,709,709,709,709,0
20240321,164500,1519634213,709,709,709,709,0
20240321,164400,1519634213,709,709,709,709,0
20240321,164300,1519634213,709,709,709,709,0
20240321,164200,1519634213,709,709,709,709,0
20240321,164100,1519634213,709,709,709,709,0
20240321,164000,1519634213,709,709,709,709,0
20240321,163900,1519634213,709,709,709,709,60653
20240321,163800,1519634213,709,709,709,709,0
20240321,163700,1519634213,709,709,709,709,0
20240321,163600,1519634213,709,709,709,709,0
20240321,163500,1519634213,709,709,709,709,0
20240321,163400,1519634213,709,709,709,709,0
20240321,163300,1519634213,709,709,709,709,0
20240321,163200,1519634213,709,709,709,709,0
20240321,163100,1519634213,709,709,709,709,0
20240321,163000,1519634213,709,709,709,709,0
20240321,162900,1519634213,709,709,709,709,0
20240321,162800,1519634213,709,709,709,709,0
20240321,162700,1519634213,709,709,709,709,0
20240321,162600,1519634213,709,709,709,709,0
20240321,162500,1519634213,709,709,709,709,0
20240321,162400,1519634213,709,709,709,709,0
20240321,162300,1519634213,709,709,709,709,0
20240321,162200,1519634213,709,709,709,709,0
20240321,162100,1519634213,709,709,709,709,0
20240321,162000,1519634213,709,709,709,709,0
20240321,161900,1519634213,709,709,709,709,0
20240321,161800,1519634213,709,709,709,709,0
20240321,161700,1519634213,709,709,709,709,0
20240321,161600,1519634213,709,709,709,709,0
20240321,161500,1519634213,709,709,709,709,0
20240321,161400,1519634213,709,709,709,709,0
20240321,161300,1519634213,709,709,709,709,0
20240321,161200,1519634213,709,709,709,709,0
20240321,161100,1519634213,709,709,709,709,0
20240321,161000,1519634213,709,709,709,709,0
20240321,160900,1519634213,709,709,709,709,60653
20240321,160800,1519634213,709,709,709,709,0
20240321,160700,1519634213,709,709,709,709,0
20240321,160600,1519634213,709,709,709,709,0
20240321,160500,1519634213,709,709,709,709,0
20240321,160400,1519634213,709,709,709,709,0
20240321,160300,1519634213,709,709,709,709,0
20240321,160200,1519634213,709,709,709,709,0
20240321,160100,1519634213,709,709,709,709,0
20240321,160000,1519634213,709,709,709,709,0
20240321,155900,1519634213,709,709,709,709,0
20240321,155800,1519634213,709,709,709,709,0
20240321,155700,1519634213,709,709,709,709,0
20240321,155600,1519634213,709,709,709,709,0
20240321,155500,1519634213,709,709,709,709,0
20240321,155400,1519634213,709,709,709,709,0
20240321,155300,1519634213,709,709,709,709,0
20240321,155200,1519634213,709,709,709,709,0
20240321,155100,1519634213,709,709,709,709,0
20240321,155000,1519634213,709,709,709,709,0
20240321,154900,1519634213,709,709,709,709,0
20240321,154800,1519634213,709,709,709,709,0
20240321,154700,1519634213,709,709,709,709,0
20240321,154600,1519634213,709,709,709,709,0
20240321,154500,1519634213,709,709,709,709,0
20240321,154400,1519634213,709,709,709,709,0
20240321,154300,1519634213,709,709,709,709,0
20240321,154200,1519634213,709,709,709,709,0
20240321,154100,1519634213,709,709,709,709,0
20240321,154000,1519634213,709,709,709,709,0
20240321,153900,1519634213,709,709,709,709,60653
20240321,153800,1519634213,709,709,709,709,0
20240321,153700,1519634213,709,709,709,709,0
20240321,153600,1519634213,709,709,709,709,0
20240321,153500,1519634213,709,709,709,709,0
20240321,153400,1519634213,709,709,709,709,0
20240321,153300,1519634213,709,709,709,709,0
20240321,153200,1519634213,709,709,709,709,0
20240321,153100,1519634213,709,709,709,709,0
20240321,153000,1519634213,709,709,709,709,60653
20240321,152900,1476631236,708,708,708,708,0
20240321,152800,1476631236,708,708,708,708,0
20240321,152700,1476631236,708,708,708,708,0
20240321,152600,1476631236,708,708,708,708,0
20240321,152500,1476631236,708,708,708,708,0
20240321,152400,1476631236,708,708,708,708,0
20240321,152300,1476631236,708,708,708,708,0
20240321,152200,1476631236,708,708,708,708,0
20240321,152100,1476631236,708,708,708,708,0
20240321,152000,1476631236,708,708,708,708,0
20240321,151900,1476631236,708,705,708,705,3330
20240321,151800,1474282718,705,705,705,705,1434
20240321,151700,1473271748,705,703,705,700,11994
20240321,151600,1464857018,703,703,703,703,2230
20240321,151500,1463289328,705,706,706,705,5690
20240321,151400,1459276591,708,707,708,707,2668
20240321,151300,1457387648,706,706,706,706,388
20240321,151200,1457113720,706,706,706,706,1149
20240321,151100,1456302526,709,708,709,707,4927
20240321,151000,1452813922,705,704,705,704,4399
20240321,150900,1449714534,703,700,703,700,1443
20240321,150800,1448700226,702,699,702,699,560
20240321,150700,1448308558,699,702,702,699,10001
20240321,150600,1441317856,702,702,702,702,6613
20240321,150500,1436675530,702,702,702,702,1
20240321,150400,1436674828,702,703,703,702,5030
20240321,150300,1433141434,703,703,703,703,0
20240321,150200,1433141434,703,705,705,703,15856
20240321,150100,1421986954,705,709,709,703,8417
20240321,150000,1416026435,710,705,710,705,27269
20240321,145900,1396729714,703,700,704,700,8232
20240321,145800,1390946958,702,699,702,699,19486
20240321,145700,1377304260,699,699,699,699,554
20240321,145600,1376917014,698,697,698,697,1011
20240321,145500,1376211810,697,697,697,697,0
20240321,145400,1376211810,697,697,697,697,1975
20240321,145300,1374835235,700,701,701,700,3003
20240321,145200,1372733132,701,697,701,697,13154
20240321,145100,1363541076,696,695,696,695,2519
20240321,145000,1361789475,695,695,695,695,0
20240321,144900,1361789475,695,695,695,695,0
20240321,144800,1361789475,695,697,697,695,9997
20240321,144700,1354832010,698,699,699,698,3536
20240321,144600,1352362346,699,699,699,699,1598
20240321,144500,1351245344,698,698,698,698,3
20240321,144400,1351243250,698,698,698,698,2
20240321,144300,1351241854,698,698,698,698,0
20240321,144200,1351241854,698,698,698,698,598
20240321,144100,1350824450,698,698,698,698,1001
20240321,144000,1350125752,699,699,699,699,214
20240321,143900,1349976166,702,702,702,702,40
20240321,143800,1349948086,701,700,701,700,4508
20240321,143700,1346790892,699,699,699,699,379
20240321,143600,1346525971,699,699,699,699,20
20240321,143500,1346511991,695,697,697,695,5001
20240321,143400,1343032846,697,698,698,697,2539
20240321,143300,1341262500,698,698,698,698,260
20240321,143200,1341081020,698,698,698,698,2
20240321,143100,1341079624,697,697,697,697,4800
20240321,143000,1337734024,699,700,700,699,3682
20240321,142900,1335158824,702,702,702,700,8186
20240321,142800,1329417474,702,702,702,702,2102
20240321,142700,1327941870,703,703,703,703,4174
20240321,142600,1325007548,703,703,703,703,570
20240321,142500,1324606838,703,703,703,703,102
20240321,142400,1324535132,703,700,703,700,7955
20240321,142300,1318948948,701,705,705,701,13707
20240321,142200,1309328050,707,707,707,707,6006
20240321,142100,1305081808,707,705,708,704,15698
20240321,142000,1293998232,704,703,704,703,7307
20240321,141900,1288854902,702,702,702,702,411
20240321,141800,1288566380,701,700,701,700,6140
20240321,141700,1284264780,700,697,700,697,3743
20240321,141600,1281647083,696,695,696,694,14376
20240321,141500,1271665439,694,696,696,694,4000
20240321,141400,1268887439,693,693,693,693,0
20240321,141300,1268887439,693,693,693,693,1
20240321,141200,1268886746,695,695,695,695,0
20240321,141100,1268886746,695,694,695,694,3000
20240321,141000,1266803746,694,694,694,694,200
20240321,140900,1266664946,692,692,692,692,3017
20240321,140800,1264577182,693,693,693,693,24
20240321,140700,1264560550,694,695,695,694,2000
20240321,140600,1263171550,694,694,694,694,1000
20240321,140500,1262477550,694,694,694,694,0
20240321,140400,1262477550,694,694,694,694,100
20240321,140300,1262408150,694,694,694,694,2
20240321,140200,1262406762,693,692,693,692,1940
20240321,140100,1261063842,693,693,693,693,23289
20240321,140000,1244924565,691,691,691,691,2
20240321,135900,1244923183,691,693,693,690,11057
20240321,135800,1237272454,693,693,693,693,0
20240321,135700,1237272454,693,693,693,693,607
20240321,135600,1236851803,693,692,693,692,2
20240321,135500,1236850418,692,692,692,692,700
20240321,135400,1236366018,692,691,692,691,81
20240321,135300,1236310017,691,691,691,691,0
20240321,135200,1236310017,691,691,691,691,1454
20240321,135100,1235305303,692,692,692,691,12331
20240321,135000,1226783691,692,692,692,692,3907
20240321,134900,1224080047,692,692,692,692,3177
20240321,134800,1221881563,693,693,693,693,4
20240321,134700,1221878791,692,692,692,692,0
20240321,134600,1221878791,692,693,693,692,12361
20240321,134500,1213312629,693,698,698,693,22738
20240321,134400,1197521758,697,696,699,696,993
20240321,134300,1196828172,696,696,696,696,2
20240321,134200,1196826780,697,695,697,695,935
20240321,134100,1196176855,695,695,695,695,490
20240321,134000,1195836305,694,694,694,694,0
20240321,133900,1195836305,694,694,694,694,7116
20240321,133800,1190897801,694,694,694,694,2028
20240321,133700,1189490369,694,694,694,694,5
20240321,133600,1189486899,694,698,698,694,6789
20240321,133500,1184754900,698,698,698,698,20
20240321,133400,1184740940,694,694,694,694,8742
20240321,133300,1178673992,694,697,697,694,17734
20240321,133200,1166352434,697,697,698,697,12066
20240321,133100,1157941432,697,702,702,697,31090
20240321,133000,1136166758,701,703,703,701,17249
20240321,132900,1124051366,703,703,703,703,2001
20240321,132800,1122644663,703,705,705,702,34577
20240321,132700,1098307943,705,705,705,705,4342
20240321,132600,1095246833,704,704,708,703,17629
20240321,132500,1082824798,708,710,714,701,67579
20240321,132400,1034833350,711,702,711,702,27209
20240321,132300,1015624000,701,701,702,700,5202
20240321,132200,1011978097,700,698,702,698,21265
20240321,132100,997101595,694,693,694,693,2004
20240321,132000,995712819,693,693,700,693,33315
20240321,131900,972481064,693,687,693,687,48905
20240321,131800,938686223,686,685,686,684,1726
20240321,131700,937502627,685,685,685,685,186
20240321,131600,937375217,685,687,687,685,6862
20240321,131500,932671436,690,690,690,690,0
20240321,131400,932671436,690,690,690,690,3
20240321,131300,932669366,690,690,690,690,2
20240321,131200,932667986,690,687,690,687,15793
20240321,131100,921814994,687,683,687,682,5132
20240321,131000,918291678,682,682,682,682,2
20240321,130900,918290314,684,684,684,684,3000
20240321,130800,916238314,686,686,686,686,0
20240321,130700,916238314,686,686,686,686,2285
20240321,130600,914670804,686,686,686,686,500
20240321,130500,914327804,686,686,686,686,3000
20240321,130400,912269804,684,684,684,684,8347
20240321,130300,906560456,683,683,683,683,582
20240321,130200,906162950,683,680,683,680,21175
20240321,130100,891760425,680,681,681,680,2600
20240321,130000,889991760,682,682,682,682,418
20240321,125900,889706684,682,682,682,682,1435
20240321,125800,888728014,683,684,684,683,6860
20240321,125700,884036100,685,684,685,684,416
20240321,125600,883751549,685,684,685,684,89
20240321,125500,883690594,686,686,686,686,30
20240321,125400,883670014,686,686,686,686,0
20240321,125300,883670014,686,685,686,685,2212
20240321,125200,882154582,684,684,684,684,209
20240321,125100,882011626,684,684,684,684,45
20240321,125000,881980846,684,685,685,684,307
20240321,124900,881770851,685,687,687,685,2677
20240321,124800,879937006,686,686,686,686,319
20240321,124700,879718172,685,685,685,685,1000
20240321,124600,879033172,685,684,685,684,11274
20240321,124500,871310550,685,685,685,685,0
20240321,124400,871310550,685,685,685,685,0
20240321,124300,871310550,685,685,685,684,2452
20240321,124200,869630958,685,685,685,685,164
20240321,124100,869518618,685,685,685,685,14
20240321,124000,869509028,685,685,685,685,225
20240321,123900,869354903,683,683,683,683,0
20240321,123800,869354903,683,683,683,683,1
20240321,123700,869354220,683,682,683,679,7189
20240321,123600,864461881,685,685,685,685,1159
20240321,123500,863667966,682,682,682,682,0
20240321,123400,863667966,682,682,682,682,0
20240321,123300,863667966,682,685,685,682,3424
20240321,123200,861332300,685,685,685,685,5
20240321,123100,861328875,685,685,685,685,1050
20240321,123000,860609625,684,684,684,683,2775
20240321,122900,858711527,685,686,686,685,4220
20240321,122800,855819621,686,687,687,686,355
20240321,122700,855576071,690,690,690,690,355
20240321,122600,855331121,690,689,690,689,7259
20240321,122500,850322669,689,686,690,686,14021
20240321,122400,840674235,686,684,686,684,3357
20240321,122300,838373423,682,682,682,682,0
20240321,122200,838373423,682,682,682,682,0
20240321,122100,838373423,682,682,682,682,3242
20240321,122000,836162379,682,683,684,682,4542
20240321,121900,833056047,682,682,682,682,2
20240321,121800,833054683,682,682,682,682,68
20240321,121700,833008307,682,682,682,682,307
20240321,121600,832798933,680,682,682,680,300
20240321,121500,832594533,680,680,680,680,100
20240321,121400,832526533,682,682,682,682,100
20240321,121300,832458333,682,682,682,682,2000
20240321,121200,831094333,683,683,683,683,0
20240321,121100,831094333,683,683,683,683,0
20240321,121000,831094333,683,680,683,680,8123
20240321,120900,825546564,679,679,679,679,0
20240321,120800,825546564,679,679,679,679,51
20240321,120700,825511935,683,683,683,683,0
20240321,120600,825511935,683,677,683,677,2347
20240321,120500,823909234,680,676,680,676,2281
20240321,120400,822358354,680,676,680,676,2049
20240321,120300,820966268,676,676,676,676,50
20240321,120200,820932468,676,676,676,676,16
20240321,120100,820921652,676,676,676,676,1243
20240321,120000,820081384,676,678,678,676,8756
20240321,115900,814159844,675,675,675,675,0
20240321,115800,814159844,675,675,675,675,0
20240321,115700,814159844,675,675,675,675,2211
20240321,115600,812667419,676,676,676,676,1171
20240321,115500,811875823,676,676,676,676,1
20240321,115400,811875147,676,678,678,676,72
20240321,115300,811826333,678,678,678,678,379
20240321,115200,811569371,678,675,678,675,1742
20240321,115100,810389795,677,676,677,676,1900
20240321,115000,809104495,675,675,675,675,119
20240321,114900,809024170,675,675,675,675,415
20240321,114800,808744045,675,675,675,675,261
20240321,114700,808567870,675,675,675,675,294
20240321,114600,808369420,675,675,675,674,574
20240321,114500,807982056,675,674,675,674,3784
20240321,114400,805431399,674,674,675,674,7949
20240321,114300,800073754,675,674,675,674,775
20240321,114200,799550904,674,673,675,673,3256
20240321,114100,797356428,673,673,673,673,260
20240321,114000,797181448,673,673,673,673,4561
20240321,113900,794111895,673,673,673,673,3417
20240321,113800,791812254,674,674,674,674,890
20240321,113700,791212394,674,673,674,673,1913
20240321,113600,789924742,674,675,675,674,6340
20240321,113500,785651580,675,675,675,674,1027
20240321,113400,784959157,675,675,675,675,1793
20240321,113300,783748882,675,675,675,675,3496
20240321,113200,781389082,675,675,675,675,2078
20240321,113100,779986432,675,676,676,675,2556
20240321,113000,778261082,676,675,676,675,424
20240321,112900,777974862,675,676,676,675,10732
20240321,112800,770722330,676,676,676,676,1734
20240321,112700,769550146,676,677,677,676,1002
20240321,112600,768871794,677,677,677,677,21
20240321,112500,768857577,677,677,677,677,0
20240321,112400,768857577,677,677,677,677,50
20240321,112300,768823727,677,678,678,677,24881
20240321,112200,751957787,678,678,678,678,9
20240321,112100,751951685,680,680,680,680,224
20240321,112000,751799365,680,680,681,678,9758
20240321,111900,745165029,681,681,681,681,0
20240321,111800,745165029,681,681,681,681,0
20240321,111700,745165029,681,681,681,681,221
20240321,111600,745014528,681,681,681,681,1619
20240321,111500,743911989,681,681,681,681,0
20240321,111400,743911989,681,681,681,681,1114
20240321,111300,743153355,683,681,683,681,11972
20240321,111200,734998487,681,681,681,681,0
20240321,111100,734998487,681,680,681,680,3542
20240321,111000,732587292,680,680,680,680,400
20240321,110900,732315292,678,679,679,678,611
20240321,110800,731900424,679,679,679,679,712
20240321,110700,731416976,679,680,680,679,339
20240321,110600,731186785,679,679,680,679,1704
20240321,110500,730029679,679,679,679,679,20
20240321,110400,730016099,679,679,679,679,611
20240321,110300,729601230,679,679,679,679,51
20240321,110200,729566601,679,680,680,679,2661
20240321,110100,727757594,680,681,681,680,2687
20240321,110000,725929934,681,681,681,681,1000
20240321,105900,725248934,680,680,680,680,1570
20240321,105800,724181334,681,680,682,680,524
20240321,105700,723824468,682,682,682,682,0
20240321,105600,723824468,682,682,682,682,150
20240321,105500,723722168,682,680,682,679,2186
20240321,105400,722237069,680,680,680,680,0
20240321,105300,722237069,680,681,681,680,417
20240321,105200,721953499,679,679,680,679,2921
20240321,105100,719970130,679,677,679,677,48
20240321,105000,719937584,676,676,676,676,200
20240321,104900,719802384,677,675,677,675,2010
20240321,104800,718445614,684,675,684,675,10004
20240321,104700,711605550,673,676,676,673,7430
20240321,104600,706593951,680,682,682,674,39542
20240321,104500,679817335,682,682,682,682,89
20240321,104400,679756637,683,683,683,683,8634
20240321,104300,673859615,684,684,684,684,1810
20240321,104200,672621575,684,684,684,684,14391
20240321,104100,662778131,690,690,690,690,684
20240321,104000,662306171,684,683,684,683,5324
20240321,103900,658668829,684,691,691,684,5051
20240321,103800,655212577,691,686,691,686,390
20240321,103700,654944537,687,691,692,687,10993
20240321,103600,647338387,692,686,693,686,10533
20240321,103500,640044816,685,686,686,685,100
20240321,103400,639976306,686,686,686,686,10
20240321,103300,639969446,692,692,692,692,17
20240321,103200,639957682,692,690,692,690,3027
20240321,103100,637866224,690,689,690,689,3000
20240321,103000,635796414,684,684,684,684,0
20240321,102900,635796414,684,686,687,684,6709
20240321,102800,631194060,687,689,689,687,3518
20240321,102700,628777188,689,688,690,688,42
20240321,102600,628748250,690,689,693,689,942
20240321,102500,628098708,691,694,694,691,3164
20240321,102400,625903722,694,693,694,692,13879
20240321,102300,616282209,692,689,692,686,1548
20240321,102200,615214621,689,689,689,688,415
20240321,102100,614928687,685,687,689,685,1483
20240321,102000,613907856,687,687,687,687,21
20240321,101900,613893429,687,680,687,680,8451
20240321,101800,608087627,687,680,687,680,2669
20240321,101700,606270120,679,679,679,679,0
20240321,101600,606270120,679,680,680,679,968
20240321,101500,605612248,680,679,680,679,1626
20240321,101400,604507568,679,680,680,679,13521
20240321,101300,595315144,680,683,683,680,9840
20240321,101200,588613685,684,686,686,684,17257
20240321,101100,576790083,687,687,687,687,6
20240321,101000,576785961,687,687,689,687,367
20240321,100900,576533106,686,687,687,686,8722
20240321,100800,570548144,687,690,690,687,310
20240321,100700,570335138,692,692,692,692,10
20240321,100600,570328218,692,691,692,691,1924
20240321,100500,568996828,691,686,691,686,309
20240321,100400,568783809,686,686,686,686,252
20240321,100300,568610937,686,686,692,686,612
20240321,100200,568189932,685,690,690,685,1588
20240321,100100,567096693,691,688,695,688,28395
20240321,100000,547415414,689,682,690,679,8944
20240321,095900,541285193,682,682,682,682,1683
20240321,095800,540137387,682,677,682,677,4500
20240321,095700,537083387,682,682,683,682,8743
20240321,095600,531111920,683,677,683,677,10866
20240321,095500,523729068,674,677,677,674,1681
20240321,095400,522594381,677,677,677,677,12
20240321,095300,522586257,676,676,676,676,309
20240321,095200,522377373,676,676,676,673,521
20240321,095100,522026677,677,672,677,671,2150
20240321,095000,520581056,678,673,678,673,3623
20240321,094900,518142412,679,679,679,679,10
20240321,094800,518135622,679,679,679,679,1324
20240321,094700,517236626,671,674,677,671,7055
20240321,094600,512470879,674,670,674,669,2865
20240321,094500,510547317,670,670,670,670,5
20240321,094400,510543967,669,671,671,669,11673
20240321,094300,502725027,671,669,671,669,387
20240321,094200,502465974,669,670,670,669,6250
20240321,094100,498284056,670,671,671,670,9572
20240321,094000,491870806,670,670,670,670,1061
20240321,093900,491159936,674,672,674,669,19
20240321,093800,491147169,674,671,674,671,3003
20240321,093700,489132148,671,670,675,669,4743
20240321,093600,485953602,669,671,672,668,6183
20240321,093500,481819343,672,672,672,668,10247
20240321,093400,474970411,672,669,672,668,19525
20240321,093300,461854412,668,668,670,668,5419
20240321,093200,458234504,668,668,668,668,10136
20240321,093100,451463656,668,668,668,668,5110
20240321,093000,448050176,668,668,668,668,380
20240321,092900,447796336,668,668,669,667,17136
20240321,092800,436351554,668,672,672,668,71072
20240321,092700,388726576,672,678,678,671,1507
20240321,092600,387707857,672,672,673,672,2038
20240321,092500,386338221,672,672,675,672,2638
20240321,092400,384559581,672,672,672,672,4908
20240321,092300,381261405,672,671,675,671,30884
20240321,092200,360464767,671,674,674,671,26790
20240321,092100,342441435,674,674,674,674,19310
20240321,092000,329426495,674,675,675,674,749
20240321,091900,328921639,675,676,676,674,2711
20240321,091800,327094387,674,675,675,674,9896
20240321,091700,320417742,674,677,678,674,4301
20240321,091600,317515273,680,676,680,676,1497
20240321,091500,316501649,676,675,680,674,24133
20240321,091400,300211323,677,675,677,674,31905
20240321,091300,278674393,676,677,679,674,11754
20240321,091200,270738313,676,680,680,675,793
20240321,091100,270199951,679,675,680,674,6067
20240321,091000,266103554,674,671,674,670,12644
20240321,090900,257620329,670,681,681,670,96482
20240321,090800,192626999,682,680,682,678,4492
20240321,090700,189574496,682,684,686,678,29402
20240321,090600,169547681,681,683,686,681,5753
20240321,090500,165629625,682,684,684,681,8848
20240321,090400,159593508,684,683,690,676,65197
20240321,090300,115196769,683,685,690,683,16156
20240321,090200,104157525,685,688,691,684,30623
20240321,090100,83017867,688,679,688,673,27930
20240321,090000,63998857,679,691,691,669,93607