stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,211600,632746490,5200,5200,5200,5200,1424
20240320,211500,632746490,5200,5200,5200,5200,0
20240320,211400,632746490,5200,5200,5200,5200,0
20240320,211300,632746490,5200,5200,5200,5200,0
20240320,211200,632746490,5200,5200,5200,5200,0
20240320,211100,632746490,5200,5200,5200,5200,0
20240320,211000,632746490,5200,5200,5200,5200,0
20240320,210900,632746490,5200,5200,5200,5200,0
20240320,210800,632746490,5200,5200,5200,5200,0
20240320,210700,632746490,5200,5200,5200,5200,0
20240320,210600,632746490,5200,5200,5200,5200,0
20240320,210500,632746490,5200,5200,5200,5200,0
20240320,210400,632746490,5200,5200,5200,5200,0
20240320,210300,632746490,5200,5200,5200,5200,0
20240320,210200,632746490,5200,5200,5200,5200,0
20240320,210100,632746490,5200,5200,5200,5200,0
20240320,210000,632746490,5200,5200,5200,5200,0
20240320,205900,632746490,5200,5200,5200,5200,0
20240320,205800,632746490,5200,5200,5200,5200,0
20240320,205700,632746490,5200,5200,5200,5200,0
20240320,205600,632746490,5200,5200,5200,5200,0
20240320,205500,632746490,5200,5200,5200,5200,0
20240320,205400,632746490,5200,5200,5200,5200,0
20240320,205300,632746490,5200,5200,5200,5200,0
20240320,205200,632746490,5200,5200,5200,5200,0
20240320,205100,632746490,5200,5200,5200,5200,0
20240320,205000,632746490,5200,5200,5200,5200,0
20240320,204900,632746490,5200,5200,5200,5200,0
20240320,204800,632746490,5200,5200,5200,5200,0
20240320,204700,632746490,5200,5200,5200,5200,0
20240320,204600,632746490,5200,5200,5200,5200,1424
20240320,204500,632746490,5200,5200,5200,5200,0
20240320,204400,632746490,5200,5200,5200,5200,0
20240320,204300,632746490,5200,5200,5200,5200,0
20240320,204200,632746490,5200,5200,5200,5200,0
20240320,204100,632746490,5200,5200,5200,5200,0
20240320,204000,632746490,5200,5200,5200,5200,0
20240320,203900,632746490,5200,5200,5200,5200,0
20240320,203800,632746490,5200,5200,5200,5200,0
20240320,203700,632746490,5200,5200,5200,5200,0
20240320,203600,632746490,5200,5200,5200,5200,0
20240320,203500,632746490,5200,5200,5200,5200,0
20240320,203400,632746490,5200,5200,5200,5200,0
20240320,203300,632746490,5200,5200,5200,5200,0
20240320,203200,632746490,5200,5200,5200,5200,0
20240320,203100,632746490,5200,5200,5200,5200,0
20240320,203000,632746490,5200,5200,5200,5200,0
20240320,202900,632746490,5200,5200,5200,5200,0
20240320,202800,632746490,5200,5200,5200,5200,0
20240320,202700,632746490,5200,5200,5200,5200,0
20240320,202600,632746490,5200,5200,5200,5200,0
20240320,202500,632746490,5200,5200,5200,5200,0
20240320,202400,632746490,5200,5200,5200,5200,0
20240320,202300,632746490,5200,5200,5200,5200,0
20240320,202200,632746490,5200,5200,5200,5200,0
20240320,202100,632746490,5200,5200,5200,5200,0
20240320,202000,632746490,5200,5200,5200,5200,0
20240320,201900,632746490,5200,5200,5200,5200,0
20240320,201800,632746490,5200,5200,5200,5200,0
20240320,201700,632746490,5200,5200,5200,5200,0
20240320,201600,632746490,5200,5200,5200,5200,1424
20240320,201500,632746490,5200,5200,5200,5200,0
20240320,201400,632746490,5200,5200,5200,5200,0
20240320,201300,632746490,5200,5200,5200,5200,0
20240320,201200,632746490,5200,5200,5200,5200,0
20240320,201100,632746490,5200,5200,5200,5200,0
20240320,201000,632746490,5200,5200,5200,5200,0
20240320,200900,632746490,5200,5200,5200,5200,0
20240320,200800,632746490,5200,5200,5200,5200,0
20240320,200700,632746490,5200,5200,5200,5200,0
20240320,200600,632746490,5200,5200,5200,5200,0
20240320,200500,632746490,5200,5200,5200,5200,0
20240320,200400,632746490,5200,5200,5200,5200,0
20240320,200300,632746490,5200,5200,5200,5200,0
20240320,200200,632746490,5200,5200,5200,5200,0
20240320,200100,632746490,5200,5200,5200,5200,0
20240320,200000,632746490,5200,5200,5200,5200,0
20240320,195900,632746490,5200,5200,5200,5200,0
20240320,195800,632746490,5200,5200,5200,5200,0
20240320,195700,632746490,5200,5200,5200,5200,0
20240320,195600,632746490,5200,5200,5200,5200,0
20240320,195500,632746490,5200,5200,5200,5200,0
20240320,195400,632746490,5200,5200,5200,5200,0
20240320,195300,632746490,5200,5200,5200,5200,0
20240320,195200,632746490,5200,5200,5200,5200,0
20240320,195100,632746490,5200,5200,5200,5200,0
20240320,195000,632746490,5200,5200,5200,5200,0
20240320,194900,632746490,5200,5200,5200,5200,0
20240320,194800,632746490,5200,5200,5200,5200,0
20240320,194700,632746490,5200,5200,5200,5200,0
20240320,194600,632746490,5200,5200,5200,5200,1424
20240320,194500,632746490,5200,5200,5200,5200,0
20240320,194400,632746490,5200,5200,5200,5200,0
20240320,194300,632746490,5200,5200,5200,5200,0
20240320,194200,632746490,5200,5200,5200,5200,0
20240320,194100,632746490,5200,5200,5200,5200,0
20240320,194000,632746490,5200,5200,5200,5200,0
20240320,193900,632746490,5200,5200,5200,5200,0
20240320,193800,632746490,5200,5200,5200,5200,0
20240320,193700,632746490,5200,5200,5200,5200,0
20240320,193600,632746490,5200,5200,5200,5200,0
20240320,193500,632746490,5200,5200,5200,5200,0
20240320,193400,632746490,5200,5200,5200,5200,0
20240320,193300,632746490,5200,5200,5200,5200,0
20240320,193200,632746490,5200,5200,5200,5200,0
20240320,193100,632746490,5200,5200,5200,5200,0
20240320,193000,632746490,5200,5200,5200,5200,0
20240320,192900,632746490,5200,5200,5200,5200,0
20240320,192800,632746490,5200,5200,5200,5200,0
20240320,192700,632746490,5200,5200,5200,5200,0
20240320,192600,632746490,5200,5200,5200,5200,0
20240320,192500,632746490,5200,5200,5200,5200,0
20240320,192400,632746490,5200,5200,5200,5200,0
20240320,192300,632746490,5200,5200,5200,5200,0
20240320,192200,632746490,5200,5200,5200,5200,0
20240320,192100,632746490,5200,5200,5200,5200,0
20240320,192000,632746490,5200,5200,5200,5200,0
20240320,191900,632746490,5200,5200,5200,5200,0
20240320,191800,632746490,5200,5200,5200,5200,0
20240320,191700,632746490,5200,5200,5200,5200,0
20240320,191600,632746490,5200,5200,5200,5200,1424
20240320,191500,632746490,5200,5200,5200,5200,0
20240320,191400,632746490,5200,5200,5200,5200,0
20240320,191300,632746490,5200,5200,5200,5200,0
20240320,191200,632746490,5200,5200,5200,5200,0
20240320,191100,632746490,5200,5200,5200,5200,0
20240320,191000,632746490,5200,5200,5200,5200,0
20240320,190900,632746490,5200,5200,5200,5200,0
20240320,190800,632746490,5200,5200,5200,5200,0
20240320,190700,632746490,5200,5200,5200,5200,0
20240320,190600,632746490,5200,5200,5200,5200,0
20240320,190500,632746490,5200,5200,5200,5200,0
20240320,190400,632746490,5200,5200,5200,5200,0
20240320,190300,632746490,5200,5200,5200,5200,0
20240320,190200,632746490,5200,5200,5200,5200,0
20240320,190100,632746490,5200,5200,5200,5200,0
20240320,190000,632746490,5200,5200,5200,5200,0
20240320,185900,632746490,5200,5200,5200,5200,0
20240320,185800,632746490,5200,5200,5200,5200,0
20240320,185700,632746490,5200,5200,5200,5200,0
20240320,185600,632746490,5200,5200,5200,5200,0
20240320,185500,632746490,5200,5200,5200,5200,0
20240320,185400,632746490,5200,5200,5200,5200,0
20240320,185300,632746490,5200,5200,5200,5200,0
20240320,185200,632746490,5200,5200,5200,5200,0
20240320,185100,632746490,5200,5200,5200,5200,0
20240320,185000,632746490,5200,5200,5200,5200,0
20240320,184900,632746490,5200,5200,5200,5200,0
20240320,184800,632746490,5200,5200,5200,5200,0
20240320,184700,632746490,5200,5200,5200,5200,0
20240320,184600,632746490,5200,5200,5200,5200,1424
20240320,184500,632746490,5200,5200,5200,5200,0
20240320,184400,632746490,5200,5200,5200,5200,0
20240320,184300,632746490,5200,5200,5200,5200,0
20240320,184200,632746490,5200,5200,5200,5200,0
20240320,184100,632746490,5200,5200,5200,5200,0
20240320,184000,632746490,5200,5200,5200,5200,0
20240320,183900,632746490,5200,5200,5200,5200,0
20240320,183800,632746490,5200,5200,5200,5200,0
20240320,183700,632746490,5200,5200,5200,5200,0
20240320,183600,632746490,5200,5200,5200,5200,0
20240320,183500,632746490,5200,5200,5200,5200,0
20240320,183400,632746490,5200,5200,5200,5200,0
20240320,183300,632746490,5200,5200,5200,5200,0
20240320,183200,632746490,5200,5200,5200,5200,0
20240320,183100,632746490,5200,5200,5200,5200,0
20240320,183000,632746490,5200,5200,5200,5200,0
20240320,182900,632746490,5200,5200,5200,5200,0
20240320,182800,632746490,5200,5200,5200,5200,0
20240320,182700,632746490,5200,5200,5200,5200,0
20240320,182600,632746490,5200,5200,5200,5200,0
20240320,182500,632746490,5200,5200,5200,5200,0
20240320,182400,632746490,5200,5200,5200,5200,0
20240320,182300,632746490,5200,5200,5200,5200,0
20240320,182200,632746490,5200,5200,5200,5200,0
20240320,182100,632746490,5200,5200,5200,5200,0
20240320,182000,632746490,5200,5200,5200,5200,0
20240320,181900,632746490,5200,5200,5200,5200,0
20240320,181800,632746490,5200,5200,5200,5200,0
20240320,181700,632746490,5200,5200,5200,5200,0
20240320,181600,632746490,5200,5200,5200,5200,1424
20240320,181500,632746490,5200,5200,5200,5200,0
20240320,181400,632746490,5200,5200,5200,5200,0
20240320,181300,632746490,5200,5200,5200,5200,0
20240320,181200,632746490,5200,5200,5200,5200,0
20240320,181100,632746490,5200,5200,5200,5200,0
20240320,181000,632746490,5200,5200,5200,5200,0
20240320,180900,632746490,5200,5200,5200,5200,0
20240320,180800,632746490,5200,5200,5200,5200,0
20240320,180700,632746490,5200,5200,5200,5200,0
20240320,180600,632746490,5200,5200,5200,5200,0
20240320,180500,632746490,5200,5200,5200,5200,0
20240320,180400,632746490,5200,5200,5200,5200,0
20240320,180300,632746490,5200,5200,5200,5200,0
20240320,180200,632746490,5200,5200,5200,5200,0
20240320,180100,632746490,5200,5200,5200,5200,0
20240320,180000,632746490,5200,5200,5200,5200,0
20240320,175900,632746490,5200,5200,5200,5200,0
20240320,175800,632746490,5200,5200,5200,5200,0
20240320,175700,632746490,5200,5200,5200,5200,0
20240320,175600,632746490,5200,5200,5200,5200,0
20240320,175500,632746490,5200,5200,5200,5200,0
20240320,175400,632746490,5200,5200,5200,5200,0
20240320,175300,632746490,5200,5200,5200,5200,0
20240320,175200,632746490,5200,5200,5200,5200,0
20240320,175100,632746490,5200,5200,5200,5200,0
20240320,175000,632746490,5200,5200,5200,5200,0
20240320,174900,632746490,5200,5200,5200,5200,0
20240320,174800,632746490,5200,5200,5200,5200,0
20240320,174700,632746490,5200,5200,5200,5200,0
20240320,174600,632746490,5200,5200,5200,5200,1424
20240320,174500,632746490,5200,5200,5200,5200,0
20240320,174400,632746490,5200,5200,5200,5200,0
20240320,174300,632746490,5200,5200,5200,5200,0
20240320,174200,632746490,5200,5200,5200,5200,0
20240320,174100,632746490,5200,5200,5200,5200,0
20240320,174000,632746490,5200,5200,5200,5200,0
20240320,173900,632746490,5200,5200,5200,5200,0
20240320,173800,632746490,5200,5200,5200,5200,0
20240320,173700,632746490,5200,5200,5200,5200,0
20240320,173600,632746490,5200,5200,5200,5200,0
20240320,173500,632746490,5200,5200,5200,5200,0
20240320,173400,632746490,5200,5200,5200,5200,0
20240320,173300,632746490,5200,5200,5200,5200,0
20240320,173200,632746490,5200,5200,5200,5200,0
20240320,173100,632746490,5200,5200,5200,5200,0
20240320,173000,632746490,5200,5200,5200,5200,0
20240320,172900,632746490,5200,5200,5200,5200,0
20240320,172800,632746490,5200,5200,5200,5200,0
20240320,172700,632746490,5200,5200,5200,5200,0
20240320,172600,632746490,5200,5200,5200,5200,0
20240320,172500,632746490,5200,5200,5200,5200,0
20240320,172400,632746490,5200,5200,5200,5200,0
20240320,172300,632746490,5200,5200,5200,5200,0
20240320,172200,632746490,5200,5200,5200,5200,0
20240320,172100,632746490,5200,5200,5200,5200,0
20240320,172000,632746490,5200,5200,5200,5200,0
20240320,171900,632746490,5200,5200,5200,5200,0
20240320,171800,632746490,5200,5200,5200,5200,0
20240320,171700,632746490,5200,5200,5200,5200,0
20240320,171600,632746490,5200,5200,5200,5200,1424
20240320,171500,632746490,5200,5200,5200,5200,0
20240320,171400,632746490,5200,5200,5200,5200,0
20240320,171300,632746490,5200,5200,5200,5200,0
20240320,171200,632746490,5200,5200,5200,5200,0
20240320,171100,632746490,5200,5200,5200,5200,0
20240320,171000,632746490,5200,5200,5200,5200,0
20240320,170900,632746490,5200,5200,5200,5200,0
20240320,170800,632746490,5200,5200,5200,5200,0
20240320,170700,632746490,5200,5200,5200,5200,0
20240320,170600,632746490,5200,5200,5200,5200,0
20240320,170500,632746490,5200,5200,5200,5200,0
20240320,170400,632746490,5200,5200,5200,5200,0
20240320,170300,632746490,5200,5200,5200,5200,0
20240320,170200,632746490,5200,5200,5200,5200,0
20240320,170100,632746490,5200,5200,5200,5200,0
20240320,170000,632746490,5200,5200,5200,5200,0
20240320,165900,632746490,5200,5200,5200,5200,0
20240320,165800,632746490,5200,5200,5200,5200,0
20240320,165700,632746490,5200,5200,5200,5200,0
20240320,165600,632746490,5200,5200,5200,5200,0
20240320,165500,632746490,5200,5200,5200,5200,0
20240320,165400,632746490,5200,5200,5200,5200,0
20240320,165300,632746490,5200,5200,5200,5200,0
20240320,165200,632746490,5200,5200,5200,5200,0
20240320,165100,632746490,5200,5200,5200,5200,0
20240320,165000,632746490,5200,5200,5200,5200,0
20240320,164900,632746490,5200,5200,5200,5200,0
20240320,164800,632746490,5200,5200,5200,5200,0
20240320,164700,632746490,5200,5200,5200,5200,0
20240320,164600,632746490,5200,5200,5200,5200,1424
20240320,164500,632746490,5200,5200,5200,5200,0
20240320,164400,632746490,5200,5200,5200,5200,0
20240320,164300,632746490,5200,5200,5200,5200,0
20240320,164200,632746490,5200,5200,5200,5200,0
20240320,164100,632746490,5200,5200,5200,5200,0
20240320,164000,632746490,5200,5200,5200,5200,0
20240320,163900,632746490,5200,5200,5200,5200,0
20240320,163800,632746490,5200,5200,5200,5200,0
20240320,163700,632746490,5200,5200,5200,5200,0
20240320,163600,632746490,5200,5200,5200,5200,0
20240320,163500,632746490,5200,5200,5200,5200,0
20240320,163400,632746490,5200,5200,5200,5200,0
20240320,163300,632746490,5200,5200,5200,5200,0
20240320,163200,632746490,5200,5200,5200,5200,0
20240320,163100,632746490,5200,5200,5200,5200,0
20240320,163000,632746490,5200,5200,5200,5200,0
20240320,162900,632746490,5200,5200,5200,5200,0
20240320,162800,632746490,5200,5200,5200,5200,0
20240320,162700,632746490,5200,5200,5200,5200,0
20240320,162600,632746490,5200,5200,5200,5200,0
20240320,162500,632746490,5200,5200,5200,5200,0
20240320,162400,632746490,5200,5200,5200,5200,0
20240320,162300,632746490,5200,5200,5200,5200,0
20240320,162200,632746490,5200,5200,5200,5200,0
20240320,162100,632746490,5200,5200,5200,5200,0
20240320,162000,632746490,5200,5200,5200,5200,0
20240320,161900,632746490,5200,5200,5200,5200,0
20240320,161800,632746490,5200,5200,5200,5200,0
20240320,161700,632746490,5200,5200,5200,5200,0
20240320,161600,632746490,5200,5200,5200,5200,1424
20240320,161500,632746490,5200,5200,5200,5200,0
20240320,161400,632746490,5200,5200,5200,5200,0
20240320,161300,632746490,5200,5200,5200,5200,0
20240320,161200,632746490,5200,5200,5200,5200,0
20240320,161100,632746490,5200,5200,5200,5200,0
20240320,161000,632746490,5200,5200,5200,5200,0
20240320,160900,632746490,5200,5200,5200,5200,0
20240320,160800,632746490,5200,5200,5200,5200,0
20240320,160700,632746490,5200,5200,5200,5200,0
20240320,160600,632746490,5200,5200,5200,5200,0
20240320,160500,632746490,5200,5200,5200,5200,0
20240320,160400,632746490,5200,5200,5200,5200,0
20240320,160300,632746490,5200,5200,5200,5200,0
20240320,160200,632746490,5200,5200,5200,5200,0
20240320,160100,632746490,5200,5200,5200,5200,0
20240320,160000,632746490,5200,5200,5200,5200,0
20240320,155900,632746490,5200,5200,5200,5200,0
20240320,155800,632746490,5200,5200,5200,5200,0
20240320,155700,632746490,5200,5200,5200,5200,0
20240320,155600,632746490,5200,5200,5200,5200,0
20240320,155500,632746490,5200,5200,5200,5200,0
20240320,155400,632746490,5200,5200,5200,5200,0
20240320,155300,632746490,5200,5200,5200,5200,0
20240320,155200,632746490,5200,5200,5200,5200,0
20240320,155100,632746490,5200,5200,5200,5200,0
20240320,155000,632746490,5200,5200,5200,5200,0
20240320,154900,632746490,5200,5200,5200,5200,0
20240320,154800,632746490,5200,5200,5200,5200,0
20240320,154700,632746490,5200,5200,5200,5200,0
20240320,154600,632746490,5200,5200,5200,5200,1424
20240320,154500,632746490,5200,5200,5200,5200,0
20240320,154400,632746490,5200,5200,5200,5200,0
20240320,154300,632746490,5200,5200,5200,5200,0
20240320,154200,632746490,5200,5200,5200,5200,0
20240320,154100,632746490,5200,5200,5200,5200,0
20240320,154000,632746490,5200,5200,5200,5200,0
20240320,153900,632746490,5200,5200,5200,5200,0
20240320,153800,632746490,5200,5200,5200,5200,0
20240320,153700,632746490,5200,5200,5200,5200,0
20240320,153600,632746490,5200,5200,5200,5200,0
20240320,153500,632746490,5200,5200,5200,5200,0
20240320,153400,632746490,5200,5200,5200,5200,0
20240320,153300,632746490,5200,5200,5200,5200,0
20240320,153200,632746490,5200,5200,5200,5200,0
20240320,153100,632746490,5200,5200,5200,5200,0
20240320,153000,632746490,5200,5200,5200,5200,1424
20240320,152900,625341690,5160,5160,5160,5160,0
20240320,152800,625341690,5160,5160,5160,5160,0
20240320,152700,625341690,5160,5160,5160,5160,0
20240320,152600,625341690,5160,5160,5160,5160,0
20240320,152500,625341690,5160,5160,5160,5160,0
20240320,152400,625341690,5160,5160,5160,5160,0
20240320,152300,625341690,5160,5160,5160,5160,0
20240320,152200,625341690,5160,5160,5160,5160,0
20240320,152100,625341690,5160,5160,5160,5160,0
20240320,152000,625341690,5160,5160,5160,5160,0
20240320,151900,625341690,5160,5160,5160,5160,583
20240320,151800,622333410,5160,5160,5160,5160,102
20240320,151700,621807090,5160,5140,5160,5130,803
20240320,151600,617687550,5170,5160,5170,5130,14
20240320,151500,617615370,5160,5170,5170,5160,91
20240320,151400,617145700,5170,5160,5170,5160,272
20240320,151300,615741670,5160,5160,5160,5130,11
20240320,151200,615684940,5160,5160,5160,5130,19
20240320,151100,615586930,5160,5120,5160,5120,342
20240320,151000,613827140,5120,5130,5140,5120,776
20240320,150900,609841080,5130,5100,5130,5100,193
20240320,150800,608852880,5100,5100,5100,5090,485
20240320,150700,606379390,5110,5130,5130,5100,4120
20240320,150600,585355860,5120,5110,5120,5110,2180
20240320,150500,574215860,5110,5130,5130,5110,603
20240320,150400,571131360,5130,5130,5130,5130,41
20240320,150300,570921030,5140,5120,5140,5120,145
20240320,150200,570176630,5140,5140,5140,5140,1
20240320,150100,570171490,5120,5130,5130,5120,1122
20240320,150000,564426440,5120,5120,5120,5110,639
20240320,145900,561155650,5120,5120,5120,5110,1712
20240320,145800,552404910,5120,5130,5130,5120,1638
20240320,145700,544017390,5130,5130,5130,5130,20
20240320,145600,543914790,5140,5130,5140,5130,38
20240320,145500,543719800,5130,5130,5130,5130,515
20240320,145400,541077850,5130,5130,5130,5130,100
20240320,145300,540564850,5130,5130,5130,5130,5
20240320,145200,540539200,5130,5140,5140,5130,42
20240320,145100,540323440,5140,5140,5140,5140,100
20240320,145000,539809440,5130,5150,5150,5130,448
20240320,144900,537511100,5140,5140,5140,5140,54
20240320,144800,537233540,5150,5160,5160,5150,645
20240320,144700,533905790,5160,5150,5160,5150,140
20240320,144600,533184390,5140,5130,5140,5130,679
20240320,144500,529695330,5140,5140,5140,5140,16
20240320,144400,529613090,5110,5130,5130,5110,810
20240320,144300,525473760,5110,5120,5120,5110,10
20240320,144200,525422600,5130,5120,5130,5110,1673
20240320,144100,516855140,5120,5130,5130,5120,703
20240320,144000,513254420,5130,5140,5140,5130,16
20240320,143900,513172330,5130,5140,5140,5130,992
20240320,143800,508083130,5140,5140,5140,5140,31
20240320,143700,507923790,5130,5130,5130,5130,0
20240320,143600,507923790,5130,5130,5130,5130,326
20240320,143500,506251410,5160,5130,5160,5130,51
20240320,143400,505989360,5130,5130,5130,5130,163
20240320,143300,505153170,5130,5140,5150,5130,1039
20240320,143200,499809390,5150,5130,5150,5130,127
20240320,143100,499157500,5130,5140,5140,5130,200
20240320,143000,498131410,5130,5160,5160,5130,15
20240320,142900,498054040,5160,5160,5160,5120,265
20240320,142800,496694640,5160,5160,5160,5100,4144
20240320,142700,475448000,5160,5160,5160,5160,489
20240320,142600,472924760,5160,5170,5180,5160,323
20240320,142500,471254960,5170,5170,5180,5170,644
20240320,142400,467925430,5180,5170,5180,5160,836
20240320,142300,463604030,5170,5190,5190,5170,475
20240320,142200,461145780,5190,5190,5190,5190,211
20240320,142100,460050690,5190,5190,5190,5190,45
20240320,142000,459817140,5190,5200,5200,5190,261
20240320,141900,458461450,5200,5200,5200,5200,150
20240320,141800,457681450,5210,5200,5210,5180,737
20240320,141700,453859940,5190,5210,5210,5190,4981
20240320,141600,427955420,5210,5210,5210,5210,231
20240320,141500,426751910,5220,5220,5220,5220,0
20240320,141400,426751910,5220,5220,5220,5220,101
20240320,141300,426224690,5220,5230,5230,5220,2158
20240320,141200,414951200,5230,5230,5230,5230,200
20240320,141100,413905200,5230,5230,5230,5230,0
20240320,141000,413905200,5230,5230,5230,5230,0
20240320,140900,413905200,5230,5230,5230,5230,0
20240320,140800,413905200,5230,5230,5230,5230,1000
20240320,140700,408675200,5230,5230,5230,5230,8
20240320,140600,408633360,5230,5230,5230,5230,150
20240320,140500,407848860,5230,5230,5230,5230,7
20240320,140400,407812250,5230,5230,5230,5220,184
20240320,140300,406851530,5240,5240,5240,5240,40
20240320,140200,406641930,5220,5220,5220,5220,0
20240320,140100,406641930,5220,5220,5220,5220,300
20240320,140000,405075930,5220,5220,5220,5220,297
20240320,135900,403525590,5220,5230,5230,5220,853
20240320,135800,399072920,5220,5230,5230,5220,1057
20240320,135700,393546950,5250,5240,5250,5240,158
20240320,135600,392718950,5240,5240,5240,5240,2
20240320,135500,392708470,5260,5260,5260,5260,0
20240320,135400,392708470,5260,5230,5260,5230,143
20240320,135300,391956320,5230,5240,5240,5230,1000
20240320,135200,386724420,5230,5230,5230,5230,1
20240320,135100,386719190,5230,5230,5230,5230,241
20240320,135000,385458760,5230,5230,5230,5230,0
20240320,134900,385458760,5230,5230,5230,5230,75
20240320,134800,385066510,5230,5240,5240,5230,123
20240320,134700,384422950,5250,5250,5250,5250,0
20240320,134600,384422950,5250,5250,5250,5250,0
20240320,134500,384422950,5250,5250,5250,5250,15
20240320,134400,384344200,5250,5250,5250,5250,0
20240320,134300,384344200,5250,5250,5250,5250,0
20240320,134200,384344200,5250,5250,5250,5250,0
20240320,134100,384344200,5250,5250,5250,5250,1
20240320,134000,384338950,5250,5250,5250,5250,0
20240320,133900,384338950,5250,5250,5250,5250,106
20240320,133800,383782450,5250,5250,5250,5250,0
20240320,133700,383782450,5250,5260,5260,5250,53
20240320,133600,383503820,5240,5240,5240,5240,9
20240320,133500,383456660,5220,5220,5220,5220,0
20240320,133400,383456660,5220,5220,5220,5220,0
20240320,133300,383456660,5220,5220,5220,5220,0
20240320,133200,383456660,5220,5220,5220,5220,311
20240320,133100,381833240,5220,5230,5230,5220,38
20240320,133000,381634650,5220,5220,5220,5220,0
20240320,132900,381634650,5220,5220,5220,5220,768
20240320,132800,377625690,5230,5230,5230,5230,21
20240320,132700,377515860,5230,5240,5240,5230,711
20240320,132600,373795630,5240,5240,5240,5240,0
20240320,132500,373795630,5240,5240,5240,5240,0
20240320,132400,373795630,5240,5240,5240,5240,0
20240320,132300,373795630,5240,5240,5240,5240,1
20240320,132200,373790390,5240,5240,5240,5240,0
20240320,132100,373790390,5240,5240,5240,5240,20
20240320,132000,373685590,5240,5240,5240,5240,323
20240320,131900,371993070,5230,5230,5230,5230,0
20240320,131800,371993070,5230,5230,5230,5230,100
20240320,131700,371470070,5230,5220,5230,5220,581
20240320,131600,368434440,5230,5230,5230,5230,23
20240320,131500,368314150,5230,5230,5230,5220,897
20240320,131400,363624840,5230,5240,5240,5230,520
20240320,131300,360905230,5230,5230,5230,5230,233
20240320,131200,359686640,5240,5240,5240,5240,50
20240320,131100,359424640,5240,5250,5250,5240,561
20240320,131000,356484150,5250,5250,5250,5250,200
20240320,130900,355434150,5250,5260,5260,5250,1722
20240320,130800,346392680,5260,5280,5280,5260,1270
20240320,130700,339708880,5280,5280,5280,5280,3
20240320,130600,339693040,5280,5280,5280,5280,12
20240320,130500,339629680,5280,5280,5280,5280,0
20240320,130400,339629680,5280,5280,5280,5280,6
20240320,130300,339598000,5280,5280,5280,5270,25
20240320,130200,339466010,5280,5280,5280,5280,0
20240320,130100,339466010,5280,5280,5280,5280,0
20240320,130000,339466010,5280,5270,5280,5260,102
20240320,125900,338929370,5280,5280,5280,5280,0
20240320,125800,338929370,5280,5270,5280,5260,438
20240320,125700,336622210,5270,5270,5270,5270,0
20240320,125600,336622210,5270,5260,5270,5260,737
20240320,125500,332742220,5260,5270,5270,5260,494
20240320,125400,330142460,5270,5280,5280,5270,82
20240320,125300,329710310,5270,5280,5280,5270,138
20240320,125200,328983040,5280,5280,5280,5280,0
20240320,125100,328983040,5280,5280,5280,5280,1
20240320,125000,328977760,5280,5270,5280,5270,153
20240320,124900,328171350,5270,5270,5270,5270,0
20240320,124800,328171350,5270,5270,5270,5270,0
20240320,124700,328171350,5270,5270,5270,5270,0
20240320,124600,328171350,5270,5270,5270,5270,0
20240320,124500,328171350,5270,5270,5270,5270,0
20240320,124400,328171350,5270,5270,5270,5270,100
20240320,124300,327644350,5270,5270,5270,5270,700
20240320,124200,323955350,5280,5280,5280,5280,214
20240320,124100,322825430,5280,5280,5280,5280,0
20240320,124000,322825430,5280,5280,5280,5280,0
20240320,123900,322825430,5280,5280,5280,5280,33
20240320,123800,322651190,5280,5280,5280,5280,552
20240320,123700,319736630,5280,5280,5280,5280,62
20240320,123600,319409270,5280,5280,5280,5280,448
20240320,123500,317043830,5290,5290,5290,5290,0
20240320,123400,317043830,5290,5290,5290,5290,1
20240320,123300,317038540,5290,5290,5290,5290,20
20240320,123200,316932740,5280,5280,5280,5280,0
20240320,123100,316932740,5280,5280,5280,5280,141
20240320,123000,316188260,5280,5280,5280,5280,68
20240320,122900,315829220,5270,5270,5270,5270,0
20240320,122800,315829220,5270,5270,5270,5270,25
20240320,122700,315697470,5280,5270,5280,5270,388
20240320,122600,313651910,5280,5280,5280,5280,50
20240320,122500,313387910,5280,5280,5280,5280,0
20240320,122400,313387910,5280,5280,5280,5280,1
20240320,122300,313382630,5260,5260,5260,5260,0
20240320,122200,313382630,5260,5270,5270,5260,250
20240320,122100,312067530,5260,5260,5260,5260,200
20240320,122000,311015530,5260,5260,5260,5260,0
20240320,121900,311015530,5260,5260,5260,5260,0
20240320,121800,311015530,5260,5270,5270,5260,500
20240320,121700,308382930,5260,5260,5260,5260,0
20240320,121600,308382930,5260,5260,5260,5260,0
20240320,121500,308382930,5260,5260,5260,5260,0
20240320,121400,308382930,5260,5280,5280,5260,1995
20240320,121300,297879630,5270,5270,5270,5270,0
20240320,121200,297879630,5270,5290,5290,5270,783
20240320,121100,293749450,5300,5300,5300,5300,0
20240320,121000,293749450,5300,5290,5300,5290,3
20240320,120900,293733560,5300,5300,5300,5300,0
20240320,120800,293733560,5300,5300,5300,5270,3086
20240320,120700,277428090,5300,5300,5300,5300,545
20240320,120600,274539590,5300,5300,5300,5300,0
20240320,120500,274539590,5300,5300,5300,5300,6
20240320,120400,274507790,5330,5330,5330,5330,0
20240320,120300,274507790,5330,5330,5330,5330,0
20240320,120200,274507790,5330,5330,5330,5330,0
20240320,120100,274507790,5330,5330,5330,5330,0
20240320,120000,274507790,5330,5330,5330,5330,10
20240320,115900,274454490,5330,5330,5330,5330,7
20240320,115800,274417180,5330,5330,5330,5330,10
20240320,115700,274363880,5330,5310,5330,5310,156
20240320,115600,273535320,5330,5330,5330,5330,2
20240320,115500,273524660,5330,5330,5330,5330,0
20240320,115400,273524660,5330,5330,5330,5330,0
20240320,115300,273524660,5330,5330,5330,5330,0
20240320,115200,273524660,5330,5330,5330,5330,1
20240320,115100,273519330,5310,5310,5310,5310,1
20240320,115000,273514020,5300,5300,5300,5300,0
20240320,114900,273514020,5300,5300,5300,5300,0
20240320,114800,273514020,5300,5310,5310,5300,2200
20240320,114700,261853920,5300,5300,5300,5300,0
20240320,114600,261853920,5300,5300,5300,5300,0
20240320,114500,261853920,5300,5300,5300,5300,0
20240320,114400,261853920,5300,5310,5310,5300,74
20240320,114300,261461340,5330,5330,5330,5330,0
20240320,114200,261461340,5330,5330,5330,5330,20
20240320,114100,261354740,5330,5330,5330,5330,1
20240320,114000,261349410,5330,5330,5330,5330,10
20240320,113900,261296110,5300,5300,5300,5300,0
20240320,113800,261296110,5300,5300,5300,5300,0
20240320,113700,261296110,5300,5320,5320,5300,184
20240320,113600,260319700,5330,5330,5330,5330,0
20240320,113500,260319700,5330,5320,5330,5320,2
20240320,113400,260309050,5310,5310,5310,5310,0
20240320,113300,260309050,5310,5310,5310,5310,47
20240320,113200,260059480,5310,5310,5310,5310,60
20240320,113100,259740880,5300,5300,5300,5300,0
20240320,113000,259740880,5300,5310,5310,5300,1561
20240320,112900,251466600,5310,5310,5310,5310,0
20240320,112800,251466600,5310,5340,5340,5310,2274
20240320,112700,239376030,5340,5340,5340,5340,12
20240320,112600,239311950,5340,5340,5340,5340,20
20240320,112500,239205150,5340,5340,5340,5340,192
20240320,112400,238179870,5340,5340,5340,5340,100
20240320,112300,237645870,5340,5340,5340,5340,0
20240320,112200,237645870,5340,5330,5340,5330,300
20240320,112100,236044870,5320,5320,5320,5320,758
20240320,112000,232012310,5320,5320,5320,5310,256
20240320,111900,230650790,5310,5310,5310,5310,0
20240320,111800,230650790,5310,5310,5310,5310,0
20240320,111700,230650790,5310,5310,5310,5310,0
20240320,111600,230650790,5310,5320,5320,5310,2216
20240320,111500,218883730,5310,5310,5310,5310,100
20240320,111400,218352730,5310,5340,5340,5310,5000
20240320,111300,191727530,5340,5340,5340,5340,0
20240320,111200,191727530,5340,5340,5340,5340,0
20240320,111100,191727530,5340,5340,5340,5340,201
20240320,111000,190654190,5340,5340,5340,5340,0
20240320,110900,190654190,5340,5340,5340,5340,56
20240320,110800,190355150,5330,5340,5350,5330,371
20240320,110700,188373090,5330,5330,5330,5330,438
20240320,110600,186038550,5330,5330,5330,5330,815
20240320,110500,181694600,5340,5340,5340,5340,201
20240320,110400,180621260,5330,5360,5360,5330,189
20240320,110300,179612750,5330,5330,5330,5330,68
20240320,110200,179250310,5330,5340,5340,5330,33
20240320,110100,179074410,5350,5350,5350,5350,1018
20240320,110000,173628110,5340,5340,5340,5340,250
20240320,105900,172293110,5340,5340,5340,5340,0
20240320,105800,172293110,5340,5340,5340,5340,0
20240320,105700,172293110,5340,5340,5340,5340,0
20240320,105600,172293110,5340,5340,5340,5340,40
20240320,105500,172079510,5350,5350,5350,5350,0
20240320,105400,172079510,5350,5350,5350,5350,49
20240320,105300,171817360,5340,5340,5340,5340,0
20240320,105200,171817360,5340,5340,5340,5340,0
20240320,105100,171817360,5340,5340,5340,5340,187
20240320,105000,170818780,5330,5330,5330,5330,456
20240320,104900,168388300,5340,5340,5340,5340,19
20240320,104800,168286840,5340,5340,5340,5340,200
20240320,104700,167218840,5340,5340,5340,5340,0
20240320,104600,167218840,5340,5340,5340,5340,0
20240320,104500,167218840,5340,5340,5340,5340,0
20240320,104400,167218840,5340,5340,5340,5340,0
20240320,104300,167218840,5340,5340,5340,5340,131
20240320,104200,166519300,5340,5350,5350,5340,112
20240320,104100,165920200,5350,5350,5350,5350,0
20240320,104000,165920200,5350,5350,5350,5350,0
20240320,103900,165920200,5350,5350,5350,5350,0
20240320,103800,165920200,5350,5350,5350,5350,1
20240320,103700,165914850,5350,5350,5350,5350,554
20240320,103600,162950950,5350,5350,5350,5350,0
20240320,103500,162950950,5350,5350,5350,5350,0
20240320,103400,162950950,5350,5350,5350,5350,1
20240320,103300,162945600,5350,5330,5350,5330,115
20240320,103200,162332250,5330,5330,5330,5330,266
20240320,103100,160914470,5330,5330,5330,5330,0
20240320,103000,160914470,5330,5330,5330,5330,0
20240320,102900,160914470,5330,5330,5330,5330,20
20240320,102800,160807870,5320,5320,5320,5320,0
20240320,102700,160807870,5320,5320,5320,5320,0
20240320,102600,160807870,5320,5340,5340,5320,1581
20240320,102500,152386980,5340,5340,5340,5340,851
20240320,102400,147842640,5340,5340,5340,5340,0
20240320,102300,147842640,5340,5340,5340,5340,0
20240320,102200,147842640,5340,5350,5350,5340,800
20240320,102100,143570080,5380,5380,5380,5380,0
20240320,102000,143570080,5380,5380,5380,5380,0
20240320,101900,143570080,5380,5380,5380,5380,0
20240320,101800,143570080,5380,5370,5380,5370,335
20240320,101700,141770720,5350,5350,5350,5350,0
20240320,101600,141770720,5350,5350,5350,5350,0
20240320,101500,141770720,5350,5350,5350,5350,102
20240320,101400,141225020,5360,5360,5360,5360,6
20240320,101300,141192860,5360,5370,5370,5360,189
20240320,101200,140179760,5380,5380,5380,5380,0
20240320,101100,140179760,5380,5360,5380,5320,16007
20240320,101000,54658560,5360,5360,5360,5360,0
20240320,100900,54658560,5360,5370,5370,5360,2400
20240320,100800,41785930,5370,5370,5370,5370,0
20240320,100700,41785930,5370,5370,5370,5370,538
20240320,100600,38896870,5380,5370,5380,5370,15
20240320,100500,38816220,5380,5380,5380,5380,1
20240320,100400,38810840,5370,5370,5370,5370,100
20240320,100300,38273840,5370,5380,5380,5370,142
20240320,100200,37510880,5380,5380,5380,5380,258
20240320,100100,36122840,5410,5410,5410,5410,0
20240320,100000,36122840,5410,5410,5410,5410,0
20240320,095900,36122840,5410,5410,5410,5410,0
20240320,095800,36122840,5410,5410,5410,5410,2
20240320,095700,36112020,5410,5410,5410,5410,10
20240320,095600,36057920,5410,5410,5410,5410,3
20240320,095500,36041690,5410,5410,5410,5410,4
20240320,095400,36020050,5410,5410,5410,5410,2
20240320,095300,36009230,5410,5410,5410,5410,2
20240320,095200,35998410,5370,5370,5370,5370,0
20240320,095100,35998410,5370,5370,5370,5370,0
20240320,095000,35998410,5370,5370,5370,5370,0
20240320,094900,35998410,5370,5370,5370,5370,20
20240320,094800,35891010,5370,5370,5370,5370,100
20240320,094700,35354010,5370,5370,5370,5370,0
20240320,094600,35354010,5370,5370,5370,5370,81
20240320,094500,34919040,5370,5370,5370,5370,500
20240320,094400,32234040,5370,5370,5370,5370,0
20240320,094300,32234040,5370,5380,5380,5370,630
20240320,094200,28850890,5380,5380,5380,5380,1
20240320,094100,28845510,5380,5380,5380,5380,35
20240320,094000,28657210,5380,5380,5380,5380,129
20240320,093900,27963190,5380,5410,5410,5380,401
20240320,093800,25805780,5380,5380,5380,5380,0
20240320,093700,25805780,5380,5380,5380,5380,0
20240320,093600,25805780,5380,5380,5380,5380,0
20240320,093500,25805780,5380,5380,5380,5380,597
20240320,093400,22593920,5380,5380,5380,5380,0
20240320,093300,22593920,5380,5380,5380,5380,0
20240320,093200,22593920,5380,5380,5380,5380,0
20240320,093100,22593920,5380,5380,5380,5380,0
20240320,093000,22593920,5380,5380,5380,5380,0
20240320,092900,22593920,5380,5380,5380,5380,0
20240320,092800,22593920,5380,5380,5380,5380,0
20240320,092700,22593920,5380,5380,5380,5380,0
20240320,092600,22593920,5380,5380,5380,5380,0
20240320,092500,22593920,5380,5380,5380,5380,320
20240320,092400,20872320,5410,5380,5410,5380,120
20240320,092300,20224150,5370,5370,5370,5370,0
20240320,092200,20224150,5370,5370,5370,5370,308
20240320,092100,18570190,5370,5370,5370,5370,100
20240320,092000,18033190,5370,5380,5380,5370,130
20240320,091900,17334090,5380,5380,5380,5380,20
20240320,091800,17226490,5380,5380,5380,5380,0
20240320,091700,17226490,5380,5380,5380,5380,400
20240320,091600,15074490,5390,5390,5390,5390,0
20240320,091500,15074490,5390,5390,5390,5390,100
20240320,091400,14535490,5390,5390,5390,5390,0
20240320,091300,14535490,5390,5380,5390,5380,372
20240320,091200,12530420,5380,5380,5380,5380,0
20240320,091100,12530420,5380,5390,5390,5380,518
20240320,091000,9743380,5390,5380,5390,5380,218
20240320,090900,8570360,5390,5390,5390,5390,0
20240320,090800,8570360,5390,5390,5390,5390,0
20240320,090700,8570360,5390,5390,5390,5390,300
20240320,090600,6953360,5400,5400,5400,5400,0
20240320,090500,6953360,5400,5400,5400,5400,0
20240320,090400,6953360,5400,5400,5400,5400,0
20240320,090300,6953360,5400,5400,5400,5400,110
20240320,090200,6359360,5400,5400,5400,5400,10
20240320,090100,6305360,5380,5380,5380,5380,0
20240320,090000,6305360,5380,5380,5380,5380,1172