stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,210600,2399973872,705,705,705,705,33723
20240325,210500,2399973872,705,705,705,705,0
20240325,210400,2399973872,705,705,705,705,0
20240325,210300,2399973872,705,705,705,705,0
20240325,210200,2399973872,705,705,705,705,0
20240325,210100,2399973872,705,705,705,705,0
20240325,210000,2399973872,705,705,705,705,0
20240325,205900,2399973872,705,705,705,705,0
20240325,205800,2399973872,705,705,705,705,0
20240325,205700,2399973872,705,705,705,705,0
20240325,205600,2399973872,705,705,705,705,0
20240325,205500,2399973872,705,705,705,705,0
20240325,205400,2399973872,705,705,705,705,0
20240325,205300,2399973872,705,705,705,705,0
20240325,205200,2399973872,705,705,705,705,0
20240325,205100,2399973872,705,705,705,705,0
20240325,205000,2399973872,705,705,705,705,0
20240325,204900,2399973872,705,705,705,705,0
20240325,204800,2399973872,705,705,705,705,0
20240325,204700,2399973872,705,705,705,705,0
20240325,204600,2399973872,705,705,705,705,0
20240325,204500,2399973872,705,705,705,705,0
20240325,204400,2399973872,705,705,705,705,0
20240325,204300,2399973872,705,705,705,705,0
20240325,204200,2399973872,705,705,705,705,0
20240325,204100,2399973872,705,705,705,705,0
20240325,204000,2399973872,705,705,705,705,0
20240325,203900,2399973872,705,705,705,705,0
20240325,203800,2399973872,705,705,705,705,0
20240325,203700,2399973872,705,705,705,705,0
20240325,203600,2399973872,705,705,705,705,33723
20240325,203500,2399973872,705,705,705,705,0
20240325,203400,2399973872,705,705,705,705,0
20240325,203300,2399973872,705,705,705,705,0
20240325,203200,2399973872,705,705,705,705,0
20240325,203100,2399973872,705,705,705,705,0
20240325,203000,2399973872,705,705,705,705,0
20240325,202900,2399973872,705,705,705,705,0
20240325,202800,2399973872,705,705,705,705,0
20240325,202700,2399973872,705,705,705,705,0
20240325,202600,2399973872,705,705,705,705,0
20240325,202500,2399973872,705,705,705,705,0
20240325,202400,2399973872,705,705,705,705,0
20240325,202300,2399973872,705,705,705,705,0
20240325,202200,2399973872,705,705,705,705,0
20240325,202100,2399973872,705,705,705,705,0
20240325,202000,2399973872,705,705,705,705,0
20240325,201900,2399973872,705,705,705,705,0
20240325,201800,2399973872,705,705,705,705,0
20240325,201700,2399973872,705,705,705,705,0
20240325,201600,2399973872,705,705,705,705,0
20240325,201500,2399973872,705,705,705,705,0
20240325,201400,2399973872,705,705,705,705,0
20240325,201300,2399973872,705,705,705,705,0
20240325,201200,2399973872,705,705,705,705,0
20240325,201100,2399973872,705,705,705,705,0
20240325,201000,2399973872,705,705,705,705,0
20240325,200900,2399973872,705,705,705,705,0
20240325,200800,2399973872,705,705,705,705,0
20240325,200700,2399973872,705,705,705,705,0
20240325,200600,2399973872,705,705,705,705,33723
20240325,200500,2399973872,705,705,705,705,0
20240325,200400,2399973872,705,705,705,705,0
20240325,200300,2399973872,705,705,705,705,0
20240325,200200,2399973872,705,705,705,705,0
20240325,200100,2399973872,705,705,705,705,0
20240325,200000,2399973872,705,705,705,705,0
20240325,195900,2399973872,705,705,705,705,0
20240325,195800,2399973872,705,705,705,705,0
20240325,195700,2399973872,705,705,705,705,0
20240325,195600,2399973872,705,705,705,705,0
20240325,195500,2399973872,705,705,705,705,0
20240325,195400,2399973872,705,705,705,705,0
20240325,195300,2399973872,705,705,705,705,0
20240325,195200,2399973872,705,705,705,705,0
20240325,195100,2399973872,705,705,705,705,0
20240325,195000,2399973872,705,705,705,705,0
20240325,194900,2399973872,705,705,705,705,0
20240325,194800,2399973872,705,705,705,705,0
20240325,194700,2399973872,705,705,705,705,0
20240325,194600,2399973872,705,705,705,705,0
20240325,194500,2399973872,705,705,705,705,0
20240325,194400,2399973872,705,705,705,705,0
20240325,194300,2399973872,705,705,705,705,0
20240325,194200,2399973872,705,705,705,705,0
20240325,194100,2399973872,705,705,705,705,0
20240325,194000,2399973872,705,705,705,705,0
20240325,193900,2399973872,705,705,705,705,0
20240325,193800,2399973872,705,705,705,705,0
20240325,193700,2399973872,705,705,705,705,0
20240325,193600,2399973872,705,705,705,705,33723
20240325,193500,2399973872,705,705,705,705,0
20240325,193400,2399973872,705,705,705,705,0
20240325,193300,2399973872,705,705,705,705,0
20240325,193200,2399973872,705,705,705,705,0
20240325,193100,2399973872,705,705,705,705,0
20240325,193000,2399973872,705,705,705,705,0
20240325,192900,2399973872,705,705,705,705,0
20240325,192800,2399973872,705,705,705,705,0
20240325,192700,2399973872,705,705,705,705,0
20240325,192600,2399973872,705,705,705,705,0
20240325,192500,2399973872,705,705,705,705,0
20240325,192400,2399973872,705,705,705,705,0
20240325,192300,2399973872,705,705,705,705,0
20240325,192200,2399973872,705,705,705,705,0
20240325,192100,2399973872,705,705,705,705,0
20240325,192000,2399973872,705,705,705,705,0
20240325,191900,2399973872,705,705,705,705,0
20240325,191800,2399973872,705,705,705,705,0
20240325,191700,2399973872,705,705,705,705,0
20240325,191600,2399973872,705,705,705,705,0
20240325,191500,2399973872,705,705,705,705,0
20240325,191400,2399973872,705,705,705,705,0
20240325,191300,2399973872,705,705,705,705,0
20240325,191200,2399973872,705,705,705,705,0
20240325,191100,2399973872,705,705,705,705,0
20240325,191000,2399973872,705,705,705,705,0
20240325,190900,2399973872,705,705,705,705,0
20240325,190800,2399973872,705,705,705,705,0
20240325,190700,2399973872,705,705,705,705,0
20240325,190600,2399973872,705,705,705,705,33723
20240325,190500,2399973872,705,705,705,705,0
20240325,190400,2399973872,705,705,705,705,0
20240325,190300,2399973872,705,705,705,705,0
20240325,190200,2399973872,705,705,705,705,0
20240325,190100,2399973872,705,705,705,705,0
20240325,190000,2399973872,705,705,705,705,0
20240325,185900,2399973872,705,705,705,705,0
20240325,185800,2399973872,705,705,705,705,0
20240325,185700,2399973872,705,705,705,705,0
20240325,185600,2399973872,705,705,705,705,0
20240325,185500,2399973872,705,705,705,705,0
20240325,185400,2399973872,705,705,705,705,0
20240325,185300,2399973872,705,705,705,705,0
20240325,185200,2399973872,705,705,705,705,0
20240325,185100,2399973872,705,705,705,705,0
20240325,185000,2399973872,705,705,705,705,0
20240325,184900,2399973872,705,705,705,705,0
20240325,184800,2399973872,705,705,705,705,0
20240325,184700,2399973872,705,705,705,705,0
20240325,184600,2399973872,705,705,705,705,0
20240325,184500,2399973872,705,705,705,705,0
20240325,184400,2399973872,705,705,705,705,0
20240325,184300,2399973872,705,705,705,705,0
20240325,184200,2399973872,705,705,705,705,0
20240325,184100,2399973872,705,705,705,705,0
20240325,184000,2399973872,705,705,705,705,0
20240325,183900,2399973872,705,705,705,705,0
20240325,183800,2399973872,705,705,705,705,0
20240325,183700,2399973872,705,705,705,705,0
20240325,183600,2399973872,705,705,705,705,33723
20240325,183500,2399973872,705,705,705,705,0
20240325,183400,2399973872,705,705,705,705,0
20240325,183300,2399973872,705,705,705,705,0
20240325,183200,2399973872,705,705,705,705,0
20240325,183100,2399973872,705,705,705,705,0
20240325,183000,2399973872,705,705,705,705,0
20240325,182900,2399973872,705,705,705,705,0
20240325,182800,2399973872,705,705,705,705,0
20240325,182700,2399973872,705,705,705,705,0
20240325,182600,2399973872,705,705,705,705,0
20240325,182500,2399973872,705,705,705,705,0
20240325,182400,2399973872,705,705,705,705,0
20240325,182300,2399973872,705,705,705,705,0
20240325,182200,2399973872,705,705,705,705,0
20240325,182100,2399973872,705,705,705,705,0
20240325,182000,2399973872,705,705,705,705,0
20240325,181900,2399973872,705,705,705,705,0
20240325,181800,2399973872,705,705,705,705,0
20240325,181700,2399973872,705,705,705,705,0
20240325,181600,2399973872,705,705,705,705,0
20240325,181500,2399973872,705,705,705,705,0
20240325,181400,2399973872,705,705,705,705,0
20240325,181300,2399973872,705,705,705,705,0
20240325,181200,2399973872,705,705,705,705,0
20240325,181100,2399973872,705,705,705,705,0
20240325,181000,2399973872,705,705,705,705,0
20240325,180900,2399973872,705,705,705,705,0
20240325,180800,2399973872,705,705,705,705,0
20240325,180700,2399973872,705,705,705,705,0
20240325,180600,2399973872,705,705,705,705,33723
20240325,180500,2399973872,705,705,705,705,0
20240325,180400,2399973872,705,705,705,705,0
20240325,180300,2399973872,705,705,705,705,0
20240325,180200,2399973872,705,705,705,705,0
20240325,180100,2399973872,705,705,705,705,0
20240325,180000,2399973872,705,705,705,705,0
20240325,175900,2399973872,705,705,705,705,0
20240325,175800,2399973872,705,705,705,705,0
20240325,175700,2399973872,705,705,705,705,0
20240325,175600,2399973872,705,705,705,705,0
20240325,175500,2399973872,705,705,705,705,0
20240325,175400,2399973872,705,705,705,705,0
20240325,175300,2399973872,705,705,705,705,0
20240325,175200,2399973872,705,705,705,705,0
20240325,175100,2399973872,705,705,705,705,0
20240325,175000,2399973872,705,705,705,705,0
20240325,174900,2399973872,705,705,705,705,0
20240325,174800,2399973872,705,705,705,705,0
20240325,174700,2399973872,705,705,705,705,0
20240325,174600,2399973872,705,705,705,705,0
20240325,174500,2399973872,705,705,705,705,0
20240325,174400,2399973872,705,705,705,705,0
20240325,174300,2399973872,705,705,705,705,0
20240325,174200,2399973872,705,705,705,705,0
20240325,174100,2399973872,705,705,705,705,0
20240325,174000,2399973872,705,705,705,705,0
20240325,173900,2399973872,705,705,705,705,0
20240325,173800,2399973872,705,705,705,705,0
20240325,173700,2399973872,705,705,705,705,0
20240325,173600,2399973872,705,705,705,705,33723
20240325,173500,2399973872,705,705,705,705,0
20240325,173400,2399973872,705,705,705,705,0
20240325,173300,2399973872,705,705,705,705,0
20240325,173200,2399973872,705,705,705,705,0
20240325,173100,2399973872,705,705,705,705,0
20240325,173000,2399973872,705,705,705,705,0
20240325,172900,2399973872,705,705,705,705,0
20240325,172800,2399973872,705,705,705,705,0
20240325,172700,2399973872,705,705,705,705,0
20240325,172600,2399973872,705,705,705,705,0
20240325,172500,2399973872,705,705,705,705,0
20240325,172400,2399973872,705,705,705,705,0
20240325,172300,2399973872,705,705,705,705,0
20240325,172200,2399973872,705,705,705,705,0
20240325,172100,2399973872,705,705,705,705,0
20240325,172000,2399973872,705,705,705,705,0
20240325,171900,2399973872,705,705,705,705,0
20240325,171800,2399973872,705,705,705,705,0
20240325,171700,2399973872,705,705,705,705,0
20240325,171600,2399973872,705,705,705,705,0
20240325,171500,2399973872,705,705,705,705,0
20240325,171400,2399973872,705,705,705,705,0
20240325,171300,2399973872,705,705,705,705,0
20240325,171200,2399973872,705,705,705,705,0
20240325,171100,2399973872,705,705,705,705,0
20240325,171000,2399973872,705,705,705,705,0
20240325,170900,2399973872,705,705,705,705,0
20240325,170800,2399973872,705,705,705,705,0
20240325,170700,2399973872,705,705,705,705,0
20240325,170600,2399973872,705,705,705,705,33723
20240325,170500,2399973872,705,705,705,705,0
20240325,170400,2399973872,705,705,705,705,0
20240325,170300,2399973872,705,705,705,705,0
20240325,170200,2399973872,705,705,705,705,0
20240325,170100,2399973872,705,705,705,705,0
20240325,170000,2399973872,705,705,705,705,0
20240325,165900,2399973872,705,705,705,705,0
20240325,165800,2399973872,705,705,705,705,0
20240325,165700,2399973872,705,705,705,705,0
20240325,165600,2399973872,705,705,705,705,0
20240325,165500,2399973872,705,705,705,705,0
20240325,165400,2399973872,705,705,705,705,0
20240325,165300,2399973872,705,705,705,705,0
20240325,165200,2399973872,705,705,705,705,0
20240325,165100,2399973872,705,705,705,705,0
20240325,165000,2399973872,705,705,705,705,0
20240325,164900,2399973872,705,705,705,705,0
20240325,164800,2399973872,705,705,705,705,0
20240325,164700,2399973872,705,705,705,705,0
20240325,164600,2399973872,705,705,705,705,0
20240325,164500,2399973872,705,705,705,705,0
20240325,164400,2399973872,705,705,705,705,0
20240325,164300,2399973872,705,705,705,705,0
20240325,164200,2399973872,705,705,705,705,0
20240325,164100,2399973872,705,705,705,705,0
20240325,164000,2399973872,705,705,705,705,0
20240325,163900,2399973872,705,705,705,705,0
20240325,163800,2399973872,705,705,705,705,0
20240325,163700,2399973872,705,705,705,705,0
20240325,163600,2399973872,705,705,705,705,33723
20240325,163500,2399973872,705,705,705,705,0
20240325,163400,2399973872,705,705,705,705,0
20240325,163300,2399973872,705,705,705,705,0
20240325,163200,2399973872,705,705,705,705,0
20240325,163100,2399973872,705,705,705,705,0
20240325,163000,2399973872,705,705,705,705,0
20240325,162900,2399973872,705,705,705,705,0
20240325,162800,2399973872,705,705,705,705,0
20240325,162700,2399973872,705,705,705,705,0
20240325,162600,2399973872,705,705,705,705,0
20240325,162500,2399973872,705,705,705,705,0
20240325,162400,2399973872,705,705,705,705,0
20240325,162300,2399973872,705,705,705,705,0
20240325,162200,2399973872,705,705,705,705,0
20240325,162100,2399973872,705,705,705,705,0
20240325,162000,2399973872,705,705,705,705,0
20240325,161900,2399973872,705,705,705,705,0
20240325,161800,2399973872,705,705,705,705,0
20240325,161700,2399973872,705,705,705,705,0
20240325,161600,2399973872,705,705,705,705,0
20240325,161500,2399973872,705,705,705,705,0
20240325,161400,2399973872,705,705,705,705,0
20240325,161300,2399973872,705,705,705,705,0
20240325,161200,2399973872,705,705,705,705,0
20240325,161100,2399973872,705,705,705,705,0
20240325,161000,2399973872,705,705,705,705,0
20240325,160900,2399973872,705,705,705,705,0
20240325,160800,2399973872,705,705,705,705,0
20240325,160700,2399973872,705,705,705,705,0
20240325,160600,2399973872,705,705,705,705,33723
20240325,160500,2399973872,705,705,705,705,0
20240325,160400,2399973872,705,705,705,705,0
20240325,160300,2399973872,705,705,705,705,0
20240325,160200,2399973872,705,705,705,705,0
20240325,160100,2399973872,705,705,705,705,0
20240325,160000,2399973872,705,705,705,705,0
20240325,155900,2399973872,705,705,705,705,0
20240325,155800,2399973872,705,705,705,705,0
20240325,155700,2399973872,705,705,705,705,0
20240325,155600,2399973872,705,705,705,705,0
20240325,155500,2399973872,705,705,705,705,0
20240325,155400,2399973872,705,705,705,705,0
20240325,155300,2399973872,705,705,705,705,0
20240325,155200,2399973872,705,705,705,705,0
20240325,155100,2399973872,705,705,705,705,0
20240325,155000,2399973872,705,705,705,705,0
20240325,154900,2399973872,705,705,705,705,0
20240325,154800,2399973872,705,705,705,705,0
20240325,154700,2399973872,705,705,705,705,0
20240325,154600,2399973872,705,705,705,705,0
20240325,154500,2399973872,705,705,705,705,0
20240325,154400,2399973872,705,705,705,705,0
20240325,154300,2399973872,705,705,705,705,0
20240325,154200,2399973872,705,705,705,705,0
20240325,154100,2399973872,705,705,705,705,0
20240325,154000,2399973872,705,705,705,705,0
20240325,153900,2399973872,705,705,705,705,0
20240325,153800,2399973872,705,705,705,705,0
20240325,153700,2399973872,705,705,705,705,0
20240325,153600,2399973872,705,705,705,705,33723
20240325,153500,2399973872,705,705,705,705,0
20240325,153400,2399973872,705,705,705,705,0
20240325,153300,2399973872,705,705,705,705,0
20240325,153200,2399973872,705,705,705,705,0
20240325,153100,2399973872,705,705,705,705,0
20240325,153000,2399973872,705,705,705,705,33723
20240325,152900,2376199157,707,707,707,707,0
20240325,152800,2376199157,707,707,707,707,0
20240325,152700,2376199157,707,707,707,707,0
20240325,152600,2376199157,707,707,707,707,0
20240325,152500,2376199157,707,707,707,707,0
20240325,152400,2376199157,707,707,707,707,0
20240325,152300,2376199157,707,707,707,707,0
20240325,152200,2376199157,707,707,707,707,0
20240325,152100,2376199157,707,707,707,707,0
20240325,152000,2376199157,707,707,707,707,0
20240325,151900,2376199157,707,708,709,707,405
20240325,151800,2375912311,709,707,709,706,20238
20240325,151700,2361573671,705,705,705,705,2121
20240325,151600,2360078366,705,706,710,696,38031
20240325,151500,2333278310,706,702,706,702,10412
20240325,151400,2325949181,702,700,702,700,350
20240325,151300,2325703484,703,697,703,697,44525
20240325,151200,2294582604,697,695,697,694,799
20240325,151100,2294027360,695,695,695,693,15040
20240325,151000,2283596964,695,697,698,695,10667
20240325,150900,2276173431,698,698,698,696,33
20240325,150800,2276150438,696,698,698,695,9802
20240325,150700,2269325105,699,696,699,695,3064
20240325,150600,2267194097,696,693,700,693,14486
20240325,150500,2257099300,693,694,697,691,21213
20240325,150400,2242401986,695,695,697,695,502
20240325,150300,2242052875,696,697,697,696,8999
20240325,150200,2235783583,697,697,698,697,1583
20240325,150100,2234680222,697,696,697,692,33049
20240325,150000,2211739530,696,698,698,696,9772
20240325,145900,2204926198,700,700,700,699,3127
20240325,145800,2202740180,700,702,702,700,611
20240325,145700,2202311480,700,701,702,700,10586
20240325,145600,2194885195,701,698,701,698,1122
20240325,145500,2194099423,701,698,701,698,7677
20240325,145400,2188718386,698,699,704,698,9488
20240325,145300,2182077706,699,698,699,694,12328
20240325,145200,2173506067,698,699,699,693,17039
20240325,145100,2161659468,696,705,705,696,54838
20240325,145000,2123209957,704,704,704,704,32215
20240325,144900,2100530597,703,715,715,700,88684
20240325,144800,2037578059,715,715,718,713,25998
20240325,144700,2018994373,715,719,719,715,22155
20240325,144600,2003120146,718,721,721,718,8816
20240325,144500,1996780705,720,721,721,720,11287
20240325,144400,1988651555,720,722,722,720,6000
20240325,144300,1984322895,722,721,722,721,14004
20240325,144200,1974217007,723,723,723,721,6770
20240325,144100,1969332459,728,728,728,728,0
20240325,144000,1969332459,728,723,728,723,5191
20240325,143900,1965576616,723,724,724,723,141
20240325,143800,1965474659,723,728,728,723,124
20240325,143700,1965384972,729,724,729,723,6884
20240325,143600,1960396695,724,728,728,724,16601
20240325,143500,1948335994,729,734,734,729,1008
20240325,143400,1947601122,730,730,730,730,5065
20240325,143300,1943903672,729,729,729,729,1801
20240325,143200,1942590743,729,731,731,729,34000
20240325,143100,1917796743,732,730,734,730,9393
20240325,143000,1910922131,729,732,732,728,1600
20240325,142900,1909754831,732,730,732,728,11034
20240325,142800,1901710148,732,732,732,732,2
20240325,142700,1901708684,734,734,734,734,0
20240325,142600,1901708684,734,734,736,734,3643
20240325,142500,1899034720,734,733,736,733,9204
20240325,142400,1892279811,734,729,734,729,6949
20240325,142300,1887185495,728,728,728,728,15
20240325,142200,1887174575,728,730,730,728,3479
20240325,142100,1884638280,733,730,733,730,103
20240325,142000,1884562790,734,734,734,734,1020
20240325,141900,1883814110,735,735,735,735,1
20240325,141800,1883813375,735,736,736,728,143
20240325,141700,1883708147,737,731,737,731,8864
20240325,141600,1877188645,726,729,732,724,6884
20240325,141500,1872156286,729,728,730,728,54
20240325,141400,1872116890,723,730,730,723,756
20240325,141300,1871570279,726,726,731,720,12006
20240325,141200,1862874793,731,725,731,725,2122
20240325,141100,1861335528,726,731,731,725,1596
20240325,141000,1860177274,726,726,726,725,371
20240325,140900,1859907930,722,720,727,720,4965
20240325,140800,1856317295,720,725,725,720,8546
20240325,140700,1850153610,734,734,735,714,53368
20240325,140600,1811438597,734,734,735,734,7670
20240325,140500,1805808602,734,737,742,733,3340
20240325,140400,1803353419,738,740,740,738,24584
20240325,140300,1785193749,740,742,742,740,10558
20240325,140200,1777370075,742,744,744,742,20181
20240325,140100,1762369678,744,747,747,744,22905
20240325,140000,1745288921,746,747,747,746,669
20240325,135900,1744789215,749,749,749,746,14016
20240325,135800,1734299234,749,749,749,749,561
20240325,135700,1733879045,749,750,751,746,1749
20240325,135600,1732568285,745,745,747,745,5760
20240325,135500,1728277045,751,747,752,744,6393
20240325,135400,1723491063,744,746,746,744,3796
20240325,135300,1720663716,748,748,748,745,1593
20240325,135200,1719473652,746,749,749,744,14993
20240325,135100,1708292261,749,749,752,748,8498
20240325,135000,1701927980,749,752,754,749,8189
20240325,134900,1695766828,752,751,752,748,31397
20240325,134800,1672225372,751,751,755,750,48366
20240325,134700,1635885348,750,750,757,750,31249
20240325,134600,1612377578,753,756,757,749,59351
20240325,134500,1567633781,753,753,753,753,0
20240325,134400,1567633781,753,753,753,753,16160
20240325,134300,1555465301,753,750,753,749,22625
20240325,134200,1538496291,749,750,750,748,3701
20240325,134100,1535724192,750,748,750,748,8302
20240325,134000,1529509095,747,741,747,741,12261
20240325,133900,1520350582,741,746,747,741,3518
20240325,133800,1517736625,747,747,748,747,2329
20240325,133700,1515996738,747,747,749,747,3306
20240325,133600,1513524004,747,746,747,746,8821
20240325,133500,1506942188,746,746,746,746,1212
20240325,133400,1506038036,746,746,746,746,3
20240325,133300,1506035798,746,746,746,746,91
20240325,133200,1505967912,742,742,746,742,230
20240325,133100,1505797236,742,744,747,742,6865
20240325,133000,1500676510,744,744,746,744,4336
20240325,132900,1497450444,747,751,752,746,8225
20240325,132800,1491290918,752,741,752,741,42851
20240325,132700,1459166430,747,744,747,739,2277
20240325,132600,1457466194,747,740,750,737,61552
20240325,132500,1411530191,740,740,740,740,1
20240325,132400,1411529451,742,742,742,740,3945
20240325,132300,1408607455,740,743,743,740,1659
20240325,132200,1407375781,744,745,745,744,3276
20240325,132100,1404937338,746,745,746,745,3053
20240325,132000,1402662848,744,744,745,744,6114
20240325,131900,1398108660,745,741,745,741,6165
20240325,131800,1393522226,744,744,744,740,1117
20240325,131700,1392693394,744,742,744,742,12514
20240325,131600,1383392018,742,740,742,740,307
20240325,131500,1383164730,740,740,742,739,6413
20240325,131400,1378407702,742,743,743,739,3821
20240325,131300,1375578512,743,740,743,740,18491
20240325,131200,1361876763,740,735,740,734,16177
20240325,131100,1349916176,737,735,737,732,12313
20240325,131000,1340861497,735,735,735,735,52
20240325,130900,1340823277,737,737,737,737,122
20240325,130800,1340733363,738,739,739,736,1630
20240325,130700,1339533094,736,730,736,730,9123
20240325,130600,1332834388,734,735,735,734,1606
20240325,130500,1331655383,736,736,739,735,3402
20240325,130400,1329151510,736,738,740,736,38650
20240325,130300,1300579073,738,734,739,734,21215
20240325,130200,1284928546,733,732,733,732,2092
20240325,130100,1283395130,732,732,733,732,4552
20240325,130000,1280061277,732,731,732,731,14021
20240325,125900,1269803929,731,731,731,731,978
20240325,125800,1269089011,731,731,731,730,4204
20240325,125700,1266015888,730,730,730,730,1432
20240325,125600,1264970528,731,729,731,729,120
20240325,125500,1264882835,729,729,729,729,5
20240325,125400,1264879190,729,731,731,729,20
20240325,125300,1264864572,731,731,731,731,1167
20240325,125200,1264011495,731,731,731,731,2661
20240325,125100,1262066304,728,728,728,728,0
20240325,125000,1262066304,728,728,728,728,0
20240325,124900,1262066304,728,728,728,726,1506
20240325,124800,1260972882,730,730,730,730,1350
20240325,124700,1259987382,731,731,731,731,0
20240325,124600,1259987382,731,731,731,731,0
20240325,124500,1259987382,731,731,731,731,4000
20240325,124400,1257063382,731,731,731,731,10
20240325,124300,1257056072,731,731,731,731,83
20240325,124200,1256995399,731,731,731,731,0
20240325,124100,1256995399,731,732,732,730,14550
20240325,124000,1246369785,730,730,731,730,5489
20240325,123900,1242360100,728,725,728,725,12527
20240325,123800,1233245853,725,724,725,724,926
20240325,123700,1232575059,722,723,723,722,50
20240325,123600,1232538958,722,722,722,722,0
20240325,123500,1232538958,722,722,722,722,0
20240325,123400,1232538958,722,722,722,722,20
20240325,123300,1232524518,722,722,722,722,0
20240325,123200,1232524518,722,721,722,721,720
20240325,123100,1232005397,721,720,721,720,4103
20240325,123000,1229051229,720,720,720,720,3307
20240325,122900,1226670189,720,721,721,720,150
20240325,122800,1226562089,720,720,720,720,1
20240325,122700,1226561369,724,722,724,722,2220
20240325,122600,1224954097,724,724,724,724,0
20240325,122500,1224954097,724,724,724,724,0
20240325,122400,1224954097,724,724,724,724,0
20240325,122300,1224954097,724,718,724,718,796
20240325,122200,1224382563,724,724,724,724,0
20240325,122100,1224382563,724,724,724,724,0
20240325,122000,1224382563,724,724,724,724,101
20240325,121900,1224309439,724,722,724,722,388
20240325,121800,1224029293,717,717,717,717,1
20240325,121700,1224028576,717,722,722,717,128
20240325,121600,1223936793,722,722,722,722,30
20240325,121500,1223915133,722,721,722,721,51
20240325,121400,1223878361,717,717,717,717,0
20240325,121300,1223878361,717,719,719,717,6002
20240325,121200,1219569479,719,720,720,719,2771
20240325,121100,1217575459,720,723,723,720,12629
20240325,121000,1208465250,723,723,723,723,0
20240325,120900,1208465250,723,723,723,723,13
20240325,120800,1208455851,723,723,723,723,0
20240325,120700,1208455851,723,723,723,723,689
20240325,120600,1207957704,723,723,723,723,0
20240325,120500,1207957704,723,723,723,723,55
20240325,120400,1207917939,723,723,723,723,0
20240325,120300,1207917939,723,723,723,723,1300
20240325,120200,1206978039,727,727,727,727,0
20240325,120100,1206978039,727,727,727,727,0
20240325,120000,1206978039,727,727,727,727,0
20240325,115900,1206978039,727,725,727,725,2001
20240325,115800,1205523314,725,725,725,725,2
20240325,115700,1205521864,723,723,723,723,8358
20240325,115600,1199479030,724,727,727,724,8
20240325,115500,1199473226,727,727,727,727,1
20240325,115400,1199472499,727,724,727,724,2
20240325,115300,1199471048,727,727,727,727,315
20240325,115200,1199242043,728,727,728,727,1004
20240325,115100,1198511149,726,727,728,726,6054
20240325,115000,1194114086,723,724,724,723,44
20240325,114900,1194082273,724,724,728,724,1684
20240325,114800,1192863053,725,725,725,725,2539
20240325,114700,1191022278,726,727,727,726,3238
20240325,114600,1188671489,730,728,730,728,4674
20240325,114500,1185268815,728,728,728,728,101
20240325,114400,1185195287,728,728,728,728,0
20240325,114300,1185195287,728,728,728,728,6000
20240325,114200,1180827287,728,729,732,728,6779
20240325,114100,1175884659,728,728,728,728,15
20240325,114000,1175873739,728,726,728,726,1776
20240325,113900,1174580913,725,725,725,725,0
20240325,113800,1174580913,725,725,725,725,0
20240325,113700,1174580913,725,725,725,725,101
20240325,113600,1174507688,725,725,725,725,0
20240325,113500,1174507688,725,725,725,724,3617
20240325,113400,1171885405,725,725,725,725,1458
20240325,113300,1170828355,725,725,725,725,1100
20240325,113200,1170030855,724,726,726,724,3800
20240325,113100,1167275609,726,727,727,726,503
20240325,113000,1166910428,727,728,728,727,6145
20240325,112900,1162436873,730,730,730,730,117
20240325,112800,1162351463,728,728,728,728,240
20240325,112700,1162176743,730,730,730,730,0
20240325,112600,1162176743,730,730,730,730,2282
20240325,112500,1160510883,730,729,730,729,7275
20240325,112400,1155202631,728,728,729,728,1513
20240325,112300,1154101165,728,730,730,727,2856
20240325,112200,1152024008,730,732,732,730,2548
20240325,112100,1150163924,732,732,732,732,42
20240325,112000,1150133180,730,729,730,727,18524
20240325,111900,1136625012,729,729,729,728,83
20240325,111800,1136564506,728,728,728,728,1408
20240325,111700,1135539482,728,728,728,728,4728
20240325,111600,1132097498,728,728,728,728,4002
20240325,111500,1129184042,729,727,729,727,6826
20240325,111400,1124217454,727,724,727,724,1549
20240325,111300,1123095944,724,728,728,724,3308
20240325,111200,1120696536,728,729,729,728,1204
20240325,111100,1119818823,729,725,729,725,3711
20240325,111000,1117119848,723,725,725,723,2133
20240325,110900,1115575651,725,727,727,725,6253
20240325,110800,1111038545,727,729,729,727,13
20240325,110700,1111029091,730,729,730,729,52
20240325,110600,1110991180,729,728,729,728,7004
20240325,110500,1105887268,728,725,729,725,15
20240325,110400,1105876343,728,724,728,724,5491
20240325,110300,1101900855,724,725,730,724,5818
20240325,110200,1097686829,726,726,726,726,1703
20240325,110100,1096450451,727,728,732,727,12584
20240325,110000,1087296841,730,731,733,727,7506
20240325,105900,1081829805,731,735,735,731,426
20240325,105800,1081517551,735,734,739,733,18180
20240325,105700,1068120668,734,733,734,732,8045
20240325,105600,1062218072,732,730,732,727,12352
20240325,105500,1053182888,730,729,732,729,9999
20240325,105400,1045883140,730,725,730,725,38199
20240325,105300,1018038818,725,723,725,721,8008
20240325,105200,1012241928,720,722,724,720,205
20240325,105100,1012094071,722,722,722,722,300
20240325,105000,1011877471,720,721,721,720,1000
20240325,104900,1011157466,721,721,722,721,3899
20240325,104800,1008345767,722,721,722,721,73
20240325,104700,1008293131,721,721,721,721,201
20240325,104600,1008148210,721,724,724,721,18427
20240325,104500,994827206,723,724,725,723,3540
20240325,104400,992266736,725,728,728,725,4595
20240325,104300,988925349,725,725,728,725,11326
20240325,104200,980700751,725,726,728,724,43827
20240325,104100,948870681,727,722,727,721,39281
20240325,104000,920431939,721,721,722,721,3172
20240325,103900,918144303,721,719,721,719,19925
20240325,103800,903798021,716,719,719,716,6475
20240325,103700,899142499,719,715,719,715,6966
20240325,103600,894139061,718,715,718,715,14155
20240325,103500,884018082,713,713,713,713,5000
20240325,103400,880453082,713,714,714,713,750
20240325,103300,879917782,713,713,713,713,7
20240325,103200,879912791,713,714,715,713,613
20240325,103100,879475213,714,714,714,714,1
20240325,103000,879474499,714,714,714,714,1
20240325,102900,879473785,716,714,716,714,8920
20240325,102800,873092256,713,713,713,713,2
20240325,102700,873090830,712,712,712,712,425
20240325,102600,872788230,712,712,712,712,32
20240325,102500,872765446,712,710,712,710,69
20240325,102400,872716369,710,712,712,710,11415
20240325,102300,864601705,712,712,712,711,512
20240325,102200,864237361,713,713,713,713,0
20240325,102100,864237361,713,713,713,713,0
20240325,102000,864237361,713,713,713,713,0
20240325,101900,864237361,713,711,713,711,357
20240325,101800,863982827,711,715,715,711,1006
20240325,101700,863263545,715,715,715,715,50
20240325,101600,863227795,714,712,714,712,6142
20240325,101500,858847426,711,712,712,711,406
20240325,101400,858558759,712,710,712,710,70
20240325,101300,858509019,710,710,710,710,10
20240325,101200,858501919,709,709,709,709,1114
20240325,101100,857712093,709,710,710,709,7532
20240325,101000,852370412,711,711,711,711,4000
20240325,100900,849526412,711,711,711,711,4
20240325,100800,849523568,713,713,713,713,1
20240325,100700,849522855,713,713,713,713,1
20240325,100600,849522142,713,712,713,712,234
20240325,100500,849355324,713,713,713,713,32
20240325,100400,849332508,713,710,713,710,28
20240325,100300,849312613,710,710,710,710,1518
20240325,100200,848234833,710,713,713,710,674
20240325,100100,847754996,713,713,713,713,31
20240325,100000,847732893,712,712,712,712,1810
20240325,095900,846444173,711,711,711,708,1655
20240325,095800,845270632,711,713,713,711,2076
20240325,095700,843794508,713,713,713,713,0
20240325,095600,843794508,713,713,713,713,2
20240325,095500,843793082,712,715,715,712,19129
20240325,095400,830169283,715,715,715,715,13
20240325,095300,830159988,715,713,715,713,1050
20240325,095200,829409414,713,713,713,713,16
20240325,095100,829398006,713,713,713,713,4390
20240325,095000,826267936,714,714,714,714,16457
20240325,094900,814517638,715,715,715,715,200
20240325,094800,814374638,718,716,719,714,23702
20240325,094700,797416364,717,719,719,715,4773
20240325,094600,793997248,719,714,719,714,17606
20240325,094500,781375457,717,715,718,714,5281
20240325,094400,777599313,715,711,715,711,5921
20240325,094300,773369348,711,711,714,711,16283
20240325,094200,761774035,710,710,710,710,2720
20240325,094100,759842835,711,707,711,707,1002
20240325,094000,759131417,706,709,709,706,3166
20240325,093900,756891601,709,708,709,708,1649
20240325,093800,755723060,712,712,712,712,1383
20240325,093700,754738364,712,707,712,707,403
20240325,093600,754453428,707,710,710,707,52
20240325,093500,754416571,709,706,709,705,1572
20240325,093400,753306388,706,709,709,706,2477
20240325,093300,751553537,713,715,715,713,272
20240325,093200,751359599,715,710,715,709,2255
20240325,093100,749749868,710,709,710,709,2035
20240325,093000,748306933,709,700,709,699,116578
20240325,092900,666250238,700,700,700,700,7956
20240325,092800,660681038,700,701,701,700,9060
20240325,092700,654337374,701,702,705,700,15201
20240325,092600,643659979,702,699,702,698,56519
20240325,092500,604124011,699,701,704,699,15565
20240325,092400,593224935,705,703,705,700,17769
20240325,092300,580765502,703,703,706,700,4433
20240325,092200,577655579,704,706,709,704,18815
20240325,092100,564395648,710,710,710,706,10
20240325,092000,564388580,705,706,711,705,4479
20240325,091900,561229679,706,714,714,706,27348
20240325,091800,541809267,714,714,714,708,6084
20240325,091700,537470326,715,712,715,708,16291
20240325,091600,525907492,712,722,725,712,57547
20240325,091500,484572862,722,736,738,721,113776
20240325,091400,401570099,741,730,744,729,56709
20240325,091300,359847673,740,730,745,725,77746
20240325,091200,302925068,720,720,733,714,57828
20240325,091100,261071487,710,699,720,699,169842
20240325,091000,140804664,701,701,701,696,65
20240325,090900,140759393,696,698,703,696,38016
20240325,090800,114092241,698,696,698,696,5348
20240325,090700,110362357,697,695,697,692,15573
20240325,090600,99520014,695,692,695,692,12853
20240325,090500,90606309,691,685,691,685,28119
20240325,090400,71305134,680,689,689,679,351
20240325,090300,71066761,689,689,689,678,47903
20240325,090200,38476860,689,694,694,682,4132
20240325,090100,35651666,695,690,697,679,12091
20240325,090000,27296723,690,685,690,676,39857