stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,200400,1522011480,6680,6680,6680,6680,18884
20240320,200300,1522011480,6680,6680,6680,6680,0
20240320,200200,1522011480,6680,6680,6680,6680,0
20240320,200100,1522011480,6680,6680,6680,6680,0
20240320,200000,1522011480,6680,6680,6680,6680,0
20240320,195900,1522011480,6680,6680,6680,6680,0
20240320,195800,1522011480,6680,6680,6680,6680,0
20240320,195700,1522011480,6680,6680,6680,6680,0
20240320,195600,1522011480,6680,6680,6680,6680,0
20240320,195500,1522011480,6680,6680,6680,6680,0
20240320,195400,1522011480,6680,6680,6680,6680,0
20240320,195300,1522011480,6680,6680,6680,6680,0
20240320,195200,1522011480,6680,6680,6680,6680,0
20240320,195100,1522011480,6680,6680,6680,6680,0
20240320,195000,1522011480,6680,6680,6680,6680,0
20240320,194900,1522011480,6680,6680,6680,6680,0
20240320,194800,1522011480,6680,6680,6680,6680,0
20240320,194700,1522011480,6680,6680,6680,6680,0
20240320,194600,1522011480,6680,6680,6680,6680,0
20240320,194500,1522011480,6680,6680,6680,6680,0
20240320,194400,1522011480,6680,6680,6680,6680,0
20240320,194300,1522011480,6680,6680,6680,6680,0
20240320,194200,1522011480,6680,6680,6680,6680,0
20240320,194100,1522011480,6680,6680,6680,6680,0
20240320,194000,1522011480,6680,6680,6680,6680,0
20240320,193900,1522011480,6680,6680,6680,6680,0
20240320,193800,1522011480,6680,6680,6680,6680,0
20240320,193700,1522011480,6680,6680,6680,6680,0
20240320,193600,1522011480,6680,6680,6680,6680,0
20240320,193500,1522011480,6680,6680,6680,6680,0
20240320,193400,1522011480,6680,6680,6680,6680,18884
20240320,193300,1522011480,6680,6680,6680,6680,0
20240320,193200,1522011480,6680,6680,6680,6680,0
20240320,193100,1522011480,6680,6680,6680,6680,0
20240320,193000,1522011480,6680,6680,6680,6680,0
20240320,192900,1522011480,6680,6680,6680,6680,0
20240320,192800,1522011480,6680,6680,6680,6680,0
20240320,192700,1522011480,6680,6680,6680,6680,0
20240320,192600,1522011480,6680,6680,6680,6680,0
20240320,192500,1522011480,6680,6680,6680,6680,0
20240320,192400,1522011480,6680,6680,6680,6680,0
20240320,192300,1522011480,6680,6680,6680,6680,0
20240320,192200,1522011480,6680,6680,6680,6680,0
20240320,192100,1522011480,6680,6680,6680,6680,0
20240320,192000,1522011480,6680,6680,6680,6680,0
20240320,191900,1522011480,6680,6680,6680,6680,0
20240320,191800,1522011480,6680,6680,6680,6680,0
20240320,191700,1522011480,6680,6680,6680,6680,0
20240320,191600,1522011480,6680,6680,6680,6680,0
20240320,191500,1522011480,6680,6680,6680,6680,0
20240320,191400,1522011480,6680,6680,6680,6680,0
20240320,191300,1522011480,6680,6680,6680,6680,0
20240320,191200,1522011480,6680,6680,6680,6680,0
20240320,191100,1522011480,6680,6680,6680,6680,0
20240320,191000,1522011480,6680,6680,6680,6680,0
20240320,190900,1522011480,6680,6680,6680,6680,0
20240320,190800,1522011480,6680,6680,6680,6680,0
20240320,190700,1522011480,6680,6680,6680,6680,0
20240320,190600,1522011480,6680,6680,6680,6680,0
20240320,190500,1522011480,6680,6680,6680,6680,0
20240320,190400,1522011480,6680,6680,6680,6680,18884
20240320,190300,1522011480,6680,6680,6680,6680,0
20240320,190200,1522011480,6680,6680,6680,6680,0
20240320,190100,1522011480,6680,6680,6680,6680,0
20240320,190000,1522011480,6680,6680,6680,6680,0
20240320,185900,1522011480,6680,6680,6680,6680,0
20240320,185800,1522011480,6680,6680,6680,6680,0
20240320,185700,1522011480,6680,6680,6680,6680,0
20240320,185600,1522011480,6680,6680,6680,6680,0
20240320,185500,1522011480,6680,6680,6680,6680,0
20240320,185400,1522011480,6680,6680,6680,6680,0
20240320,185300,1522011480,6680,6680,6680,6680,0
20240320,185200,1522011480,6680,6680,6680,6680,0
20240320,185100,1522011480,6680,6680,6680,6680,0
20240320,185000,1522011480,6680,6680,6680,6680,0
20240320,184900,1522011480,6680,6680,6680,6680,0
20240320,184800,1522011480,6680,6680,6680,6680,0
20240320,184700,1522011480,6680,6680,6680,6680,0
20240320,184600,1522011480,6680,6680,6680,6680,0
20240320,184500,1522011480,6680,6680,6680,6680,0
20240320,184400,1522011480,6680,6680,6680,6680,0
20240320,184300,1522011480,6680,6680,6680,6680,0
20240320,184200,1522011480,6680,6680,6680,6680,0
20240320,184100,1522011480,6680,6680,6680,6680,0
20240320,184000,1522011480,6680,6680,6680,6680,0
20240320,183900,1522011480,6680,6680,6680,6680,0
20240320,183800,1522011480,6680,6680,6680,6680,0
20240320,183700,1522011480,6680,6680,6680,6680,0
20240320,183600,1522011480,6680,6680,6680,6680,0
20240320,183500,1522011480,6680,6680,6680,6680,0
20240320,183400,1522011480,6680,6680,6680,6680,18884
20240320,183300,1522011480,6680,6680,6680,6680,0
20240320,183200,1522011480,6680,6680,6680,6680,0
20240320,183100,1522011480,6680,6680,6680,6680,0
20240320,183000,1522011480,6680,6680,6680,6680,0
20240320,182900,1522011480,6680,6680,6680,6680,0
20240320,182800,1522011480,6680,6680,6680,6680,0
20240320,182700,1522011480,6680,6680,6680,6680,0
20240320,182600,1522011480,6680,6680,6680,6680,0
20240320,182500,1522011480,6680,6680,6680,6680,0
20240320,182400,1522011480,6680,6680,6680,6680,0
20240320,182300,1522011480,6680,6680,6680,6680,0
20240320,182200,1522011480,6680,6680,6680,6680,0
20240320,182100,1522011480,6680,6680,6680,6680,0
20240320,182000,1522011480,6680,6680,6680,6680,0
20240320,181900,1522011480,6680,6680,6680,6680,0
20240320,181800,1522011480,6680,6680,6680,6680,0
20240320,181700,1522011480,6680,6680,6680,6680,0
20240320,181600,1522011480,6680,6680,6680,6680,0
20240320,181500,1522011480,6680,6680,6680,6680,0
20240320,181400,1522011480,6680,6680,6680,6680,0
20240320,181300,1522011480,6680,6680,6680,6680,0
20240320,181200,1522011480,6680,6680,6680,6680,0
20240320,181100,1522011480,6680,6680,6680,6680,0
20240320,181000,1522011480,6680,6680,6680,6680,0
20240320,180900,1522011480,6680,6680,6680,6680,0
20240320,180800,1522011480,6680,6680,6680,6680,0
20240320,180700,1522011480,6680,6680,6680,6680,0
20240320,180600,1522011480,6680,6680,6680,6680,0
20240320,180500,1522011480,6680,6680,6680,6680,0
20240320,180400,1522011480,6680,6680,6680,6680,18884
20240320,180300,1522011480,6680,6680,6680,6680,0
20240320,180200,1522011480,6680,6680,6680,6680,0
20240320,180100,1522011480,6680,6680,6680,6680,0
20240320,180000,1522011480,6680,6680,6680,6680,0
20240320,175900,1522011480,6680,6680,6680,6680,0
20240320,175800,1522011480,6680,6680,6680,6680,0
20240320,175700,1522011480,6680,6680,6680,6680,0
20240320,175600,1522011480,6680,6680,6680,6680,0
20240320,175500,1522011480,6680,6680,6680,6680,0
20240320,175400,1522011480,6680,6680,6680,6680,0
20240320,175300,1522011480,6680,6680,6680,6680,0
20240320,175200,1522011480,6680,6680,6680,6680,0
20240320,175100,1522011480,6680,6680,6680,6680,0
20240320,175000,1522011480,6680,6680,6680,6680,0
20240320,174900,1522011480,6680,6680,6680,6680,0
20240320,174800,1522011480,6680,6680,6680,6680,0
20240320,174700,1522011480,6680,6680,6680,6680,0
20240320,174600,1522011480,6680,6680,6680,6680,0
20240320,174500,1522011480,6680,6680,6680,6680,0
20240320,174400,1522011480,6680,6680,6680,6680,0
20240320,174300,1522011480,6680,6680,6680,6680,0
20240320,174200,1522011480,6680,6680,6680,6680,0
20240320,174100,1522011480,6680,6680,6680,6680,0
20240320,174000,1522011480,6680,6680,6680,6680,0
20240320,173900,1522011480,6680,6680,6680,6680,0
20240320,173800,1522011480,6680,6680,6680,6680,0
20240320,173700,1522011480,6680,6680,6680,6680,0
20240320,173600,1522011480,6680,6680,6680,6680,0
20240320,173500,1522011480,6680,6680,6680,6680,0
20240320,173400,1522011480,6680,6680,6680,6680,18884
20240320,173300,1522011480,6680,6680,6680,6680,0
20240320,173200,1522011480,6680,6680,6680,6680,0
20240320,173100,1522011480,6680,6680,6680,6680,0
20240320,173000,1522011480,6680,6680,6680,6680,0
20240320,172900,1522011480,6680,6680,6680,6680,0
20240320,172800,1522011480,6680,6680,6680,6680,0
20240320,172700,1522011480,6680,6680,6680,6680,0
20240320,172600,1522011480,6680,6680,6680,6680,0
20240320,172500,1522011480,6680,6680,6680,6680,0
20240320,172400,1522011480,6680,6680,6680,6680,0
20240320,172300,1522011480,6680,6680,6680,6680,0
20240320,172200,1522011480,6680,6680,6680,6680,0
20240320,172100,1522011480,6680,6680,6680,6680,0
20240320,172000,1522011480,6680,6680,6680,6680,0
20240320,171900,1522011480,6680,6680,6680,6680,0
20240320,171800,1522011480,6680,6680,6680,6680,0
20240320,171700,1522011480,6680,6680,6680,6680,0
20240320,171600,1522011480,6680,6680,6680,6680,0
20240320,171500,1522011480,6680,6680,6680,6680,0
20240320,171400,1522011480,6680,6680,6680,6680,0
20240320,171300,1522011480,6680,6680,6680,6680,0
20240320,171200,1522011480,6680,6680,6680,6680,0
20240320,171100,1522011480,6680,6680,6680,6680,0
20240320,171000,1522011480,6680,6680,6680,6680,0
20240320,170900,1522011480,6680,6680,6680,6680,0
20240320,170800,1522011480,6680,6680,6680,6680,0
20240320,170700,1522011480,6680,6680,6680,6680,0
20240320,170600,1522011480,6680,6680,6680,6680,0
20240320,170500,1522011480,6680,6680,6680,6680,0
20240320,170400,1522011480,6680,6680,6680,6680,18884
20240320,170300,1522011480,6680,6680,6680,6680,0
20240320,170200,1522011480,6680,6680,6680,6680,0
20240320,170100,1522011480,6680,6680,6680,6680,0
20240320,170000,1522011480,6680,6680,6680,6680,0
20240320,165900,1522011480,6680,6680,6680,6680,0
20240320,165800,1522011480,6680,6680,6680,6680,0
20240320,165700,1522011480,6680,6680,6680,6680,0
20240320,165600,1522011480,6680,6680,6680,6680,0
20240320,165500,1522011480,6680,6680,6680,6680,0
20240320,165400,1522011480,6680,6680,6680,6680,0
20240320,165300,1522011480,6680,6680,6680,6680,0
20240320,165200,1522011480,6680,6680,6680,6680,0
20240320,165100,1522011480,6680,6680,6680,6680,0
20240320,165000,1522011480,6680,6680,6680,6680,0
20240320,164900,1522011480,6680,6680,6680,6680,0
20240320,164800,1522011480,6680,6680,6680,6680,0
20240320,164700,1522011480,6680,6680,6680,6680,0
20240320,164600,1522011480,6680,6680,6680,6680,0
20240320,164500,1522011480,6680,6680,6680,6680,0
20240320,164400,1522011480,6680,6680,6680,6680,0
20240320,164300,1522011480,6680,6680,6680,6680,0
20240320,164200,1522011480,6680,6680,6680,6680,0
20240320,164100,1522011480,6680,6680,6680,6680,0
20240320,164000,1522011480,6680,6680,6680,6680,0
20240320,163900,1522011480,6680,6680,6680,6680,0
20240320,163800,1522011480,6680,6680,6680,6680,0
20240320,163700,1522011480,6680,6680,6680,6680,0
20240320,163600,1522011480,6680,6680,6680,6680,0
20240320,163500,1522011480,6680,6680,6680,6680,0
20240320,163400,1522011480,6680,6680,6680,6680,18884
20240320,163300,1522011480,6680,6680,6680,6680,0
20240320,163200,1522011480,6680,6680,6680,6680,0
20240320,163100,1522011480,6680,6680,6680,6680,0
20240320,163000,1522011480,6680,6680,6680,6680,0
20240320,162900,1522011480,6680,6680,6680,6680,0
20240320,162800,1522011480,6680,6680,6680,6680,0
20240320,162700,1522011480,6680,6680,6680,6680,0
20240320,162600,1522011480,6680,6680,6680,6680,0
20240320,162500,1522011480,6680,6680,6680,6680,0
20240320,162400,1522011480,6680,6680,6680,6680,0
20240320,162300,1522011480,6680,6680,6680,6680,0
20240320,162200,1522011480,6680,6680,6680,6680,0
20240320,162100,1522011480,6680,6680,6680,6680,0
20240320,162000,1522011480,6680,6680,6680,6680,0
20240320,161900,1522011480,6680,6680,6680,6680,0
20240320,161800,1522011480,6680,6680,6680,6680,0
20240320,161700,1522011480,6680,6680,6680,6680,0
20240320,161600,1522011480,6680,6680,6680,6680,0
20240320,161500,1522011480,6680,6680,6680,6680,0
20240320,161400,1522011480,6680,6680,6680,6680,0
20240320,161300,1522011480,6680,6680,6680,6680,0
20240320,161200,1522011480,6680,6680,6680,6680,0
20240320,161100,1522011480,6680,6680,6680,6680,0
20240320,161000,1522011480,6680,6680,6680,6680,0
20240320,160900,1522011480,6680,6680,6680,6680,0
20240320,160800,1522011480,6680,6680,6680,6680,0
20240320,160700,1522011480,6680,6680,6680,6680,0
20240320,160600,1522011480,6680,6680,6680,6680,0
20240320,160500,1522011480,6680,6680,6680,6680,0
20240320,160400,1522011480,6680,6680,6680,6680,18884
20240320,160300,1522011480,6680,6680,6680,6680,0
20240320,160200,1522011480,6680,6680,6680,6680,0
20240320,160100,1522011480,6680,6680,6680,6680,0
20240320,160000,1522011480,6680,6680,6680,6680,0
20240320,155900,1522011480,6680,6680,6680,6680,0
20240320,155800,1522011480,6680,6680,6680,6680,0
20240320,155700,1522011480,6680,6680,6680,6680,0
20240320,155600,1522011480,6680,6680,6680,6680,0
20240320,155500,1522011480,6680,6680,6680,6680,0
20240320,155400,1522011480,6680,6680,6680,6680,0
20240320,155300,1522011480,6680,6680,6680,6680,0
20240320,155200,1522011480,6680,6680,6680,6680,0
20240320,155100,1522011480,6680,6680,6680,6680,0
20240320,155000,1522011480,6680,6680,6680,6680,0
20240320,154900,1522011480,6680,6680,6680,6680,0
20240320,154800,1522011480,6680,6680,6680,6680,0
20240320,154700,1522011480,6680,6680,6680,6680,0
20240320,154600,1522011480,6680,6680,6680,6680,0
20240320,154500,1522011480,6680,6680,6680,6680,0
20240320,154400,1522011480,6680,6680,6680,6680,0
20240320,154300,1522011480,6680,6680,6680,6680,0
20240320,154200,1522011480,6680,6680,6680,6680,0
20240320,154100,1522011480,6680,6680,6680,6680,0
20240320,154000,1522011480,6680,6680,6680,6680,0
20240320,153900,1522011480,6680,6680,6680,6680,0
20240320,153800,1522011480,6680,6680,6680,6680,0
20240320,153700,1522011480,6680,6680,6680,6680,0
20240320,153600,1522011480,6680,6680,6680,6680,0
20240320,153500,1522011480,6680,6680,6680,6680,0
20240320,153400,1522011480,6680,6680,6680,6680,18884
20240320,153300,1522011480,6680,6680,6680,6680,0
20240320,153200,1522011480,6680,6680,6680,6680,0
20240320,153100,1522011480,6680,6680,6680,6680,0
20240320,153000,1522011480,6680,6680,6680,6680,18884
20240320,152900,1395866360,6670,6670,6670,6670,0
20240320,152800,1395866360,6670,6670,6670,6670,0
20240320,152700,1395866360,6670,6670,6670,6670,0
20240320,152600,1395866360,6670,6670,6670,6670,0
20240320,152500,1395866360,6670,6670,6670,6670,0
20240320,152400,1395866360,6670,6670,6670,6670,0
20240320,152300,1395866360,6670,6670,6670,6670,0
20240320,152200,1395866360,6670,6670,6670,6670,0
20240320,152100,1395866360,6670,6670,6670,6670,0
20240320,152000,1395866360,6670,6670,6670,6670,0
20240320,151900,1395866360,6670,6660,6670,6650,713
20240320,151800,1391112870,6660,6660,6660,6660,0
20240320,151700,1391112870,6660,6660,6660,6660,1
20240320,151600,1391106210,6640,6660,6660,6640,1025
20240320,151500,1384289770,6670,6660,6670,6650,30
20240320,151400,1384090080,6670,6670,6670,6670,0
20240320,151300,1384090080,6670,6670,6670,6670,50
20240320,151200,1383756580,6650,6650,6650,6650,0
20240320,151100,1383756580,6650,6650,6650,6650,12999
20240320,151000,1297313230,6650,6660,6660,6650,150
20240320,150900,1296314730,6660,6660,6660,6660,163
20240320,150800,1295229150,6660,6660,6660,6660,0
20240320,150700,1295229150,6660,6660,6660,6660,0
20240320,150600,1295229150,6660,6660,6660,6660,0
20240320,150500,1295229150,6660,6660,6660,6660,10
20240320,150400,1295162550,6660,6660,6660,6660,2
20240320,150300,1295149230,6650,6650,6650,6650,0
20240320,150200,1295149230,6650,6650,6650,6650,151
20240320,150100,1294145080,6660,6660,6660,6660,3
20240320,150000,1294125100,6650,6650,6650,6650,302
20240320,145900,1292116800,6650,6660,6660,6650,338
20240320,145800,1289865780,6660,6660,6670,6660,21
20240320,145700,1289725890,6670,6670,6670,6670,3
20240320,145600,1289705880,6650,6650,6650,6650,102
20240320,145500,1289027580,6650,6660,6660,6650,1100
20240320,145400,1281712420,6670,6670,6670,6670,0
20240320,145300,1281712420,6670,6650,6670,6650,6
20240320,145200,1281672460,6670,6670,6670,6670,3
20240320,145100,1281652450,6650,6650,6650,6650,107
20240320,145000,1280940900,6670,6670,6670,6670,1
20240320,144900,1280934230,6660,6660,6660,6660,13
20240320,144800,1280847650,6660,6660,6660,6660,34
20240320,144700,1280621210,6660,6660,6660,6660,200
20240320,144600,1279289210,6660,6660,6660,6660,0
20240320,144500,1279289210,6660,6660,6660,6660,8
20240320,144400,1279235930,6670,6670,6670,6670,0
20240320,144300,1279235930,6670,6670,6670,6670,0
20240320,144200,1279235930,6670,6670,6670,6670,13
20240320,144100,1279149220,6680,6680,6680,6680,0
20240320,144000,1279149220,6680,6680,6680,6680,0
20240320,143900,1279149220,6680,6680,6680,6680,100
20240320,143800,1278481220,6680,6680,6680,6680,0
20240320,143700,1278481220,6680,6680,6680,6680,80
20240320,143600,1277946820,6680,6660,6680,6660,27
20240320,143500,1277766960,6670,6680,6680,6670,140
20240320,143400,1276831780,6680,6660,6680,6660,152
20240320,143300,1275819420,6660,6660,6660,6660,500
20240320,143200,1272489420,6670,6670,6670,6670,180
20240320,143100,1271288820,6680,6680,6680,6670,103
20240320,143000,1270601780,6680,6680,6680,6680,0
20240320,142900,1270601780,6680,6680,6680,6680,0
20240320,142800,1270601780,6680,6670,6680,6670,321
20240320,142700,1268457710,6670,6670,6670,6670,0
20240320,142600,1268457710,6670,6670,6670,6670,450
20240320,142500,1265456210,6670,6650,6670,6650,441
20240320,142400,1262523540,6670,6670,6670,6670,10
20240320,142300,1262456840,6670,6670,6670,6670,0
20240320,142200,1262456840,6670,6670,6670,6670,1
20240320,142100,1262450170,6670,6650,6670,6650,361
20240320,142000,1260049120,6680,6680,6680,6680,0
20240320,141900,1260049120,6680,6680,6680,6680,0
20240320,141800,1260049120,6680,6680,6680,6680,0
20240320,141700,1260049120,6680,6680,6680,6680,0
20240320,141600,1260049120,6680,6680,6680,6680,0
20240320,141500,1260049120,6680,6680,6680,6680,0
20240320,141400,1260049120,6680,6680,6680,6680,0
20240320,141300,1260049120,6680,6680,6680,6680,0
20240320,141200,1260049120,6680,6680,6680,6680,0
20240320,141100,1260049120,6680,6680,6680,6680,0
20240320,141000,1260049120,6680,6670,6680,6670,261
20240320,140900,1258305980,6660,6660,6660,6660,50
20240320,140800,1257972980,6660,6660,6660,6660,0
20240320,140700,1257972980,6660,6660,6660,6660,16
20240320,140600,1257866420,6640,6650,6650,6640,1246
20240320,140500,1249590520,6650,6650,6650,6650,50
20240320,140400,1249258020,6650,6650,6650,6650,94
20240320,140300,1248632920,6660,6670,6670,6660,21
20240320,140200,1248492950,6670,6670,6670,6670,45
20240320,140100,1248192800,6670,6670,6670,6670,0
20240320,140000,1248192800,6670,6670,6670,6670,100
20240320,135900,1247525800,6670,6670,6670,6670,0
20240320,135800,1247525800,6670,6670,6670,6670,0
20240320,135700,1247525800,6670,6670,6670,6670,0
20240320,135600,1247525800,6670,6670,6670,6670,20
20240320,135500,1247392400,6680,6680,6680,6680,0
20240320,135400,1247392400,6680,6680,6680,6680,0
20240320,135300,1247392400,6680,6680,6680,6680,2
20240320,135200,1247379040,6650,6650,6650,6650,0
20240320,135100,1247379040,6650,6650,6650,6650,0
20240320,135000,1247379040,6650,6660,6660,6650,2000
20240320,134900,1234076030,6650,6680,6690,6650,21120
20240320,134800,1093611450,6680,6680,6680,6680,0
20240320,134700,1093611450,6680,6680,6680,6680,317
20240320,134600,1091493890,6680,6680,6680,6680,0
20240320,134500,1091493890,6680,6670,6680,6670,300
20240320,134400,1089491250,6660,6670,6670,6660,311
20240320,134300,1087418990,6670,6670,6670,6670,91
20240320,134200,1086812020,6660,6660,6660,6660,0
20240320,134100,1086812020,6660,6660,6660,6660,0
20240320,134000,1086812020,6660,6660,6660,6660,1052
20240320,133900,1079805700,6660,6670,6670,6660,108
20240320,133800,1079086340,6670,6670,6670,6670,9
20240320,133700,1079026310,6670,6670,6670,6670,6
20240320,133600,1078986290,6680,6680,6680,6680,0
20240320,133500,1078986290,6680,6680,6680,6680,15
20240320,133400,1078886090,6690,6690,6690,6690,0
20240320,133300,1078886090,6690,6690,6690,6690,0
20240320,133200,1078886090,6690,6690,6690,6690,1
20240320,133100,1078879400,6650,6660,6660,6650,27
20240320,133000,1078699690,6690,6690,6690,6690,4
20240320,132900,1078672930,6690,6670,6690,6660,1432
20240320,132800,1069111170,6660,6660,6670,6660,4
20240320,132700,1069084520,6670,6670,6670,6670,1
20240320,132600,1069077850,6660,6670,6670,6660,181
20240320,132500,1067871620,6660,6660,6660,6660,0
20240320,132400,1067871620,6660,6660,6660,6660,0
20240320,132300,1067871620,6660,6660,6660,6660,0
20240320,132200,1067871620,6660,6660,6660,6660,0
20240320,132100,1067871620,6660,6660,6660,6660,0
20240320,132000,1067871620,6660,6660,6660,6660,0
20240320,131900,1067871620,6660,6660,6660,6660,1500
20240320,131800,1057881620,6660,6660,6660,6660,0
20240320,131700,1057881620,6660,6660,6660,6660,902
20240320,131600,1051874300,6650,6660,6660,6650,130
20240320,131500,1051009290,6660,6660,6660,6660,4
20240320,131400,1050982650,6650,6650,6650,6650,0
20240320,131300,1050982650,6650,6650,6650,6650,0
20240320,131200,1050982650,6650,6650,6650,6650,0
20240320,131100,1050982650,6650,6650,6650,6650,0
20240320,131000,1050982650,6650,6650,6650,6650,0
20240320,130900,1050982650,6650,6650,6650,6650,570
20240320,130800,1047192150,6650,6650,6650,6650,0
20240320,130700,1047192150,6650,6670,6670,6650,228
20240320,130600,1045675290,6670,6670,6670,6670,80
20240320,130500,1045141690,6670,6670,6670,6670,0
20240320,130400,1045141690,6670,6670,6670,6670,1
20240320,130300,1045135020,6670,6670,6670,6670,24
20240320,130200,1044974940,6670,6670,6670,6670,1233
20240320,130100,1036750830,6670,6670,6670,6670,163
20240320,130000,1035663620,6670,6670,6670,6670,0
20240320,125900,1035663620,6670,6670,6670,6670,6
20240320,125800,1035623600,6670,6670,6670,6670,6
20240320,125700,1035583580,6670,6670,6670,6670,22
20240320,125600,1035436840,6670,6670,6670,6670,20
20240320,125500,1035303440,6670,6670,6670,6670,12
20240320,125400,1035223400,6640,6640,6640,6640,0
20240320,125300,1035223400,6640,6640,6640,6640,1001
20240320,125200,1028576760,6640,6640,6640,6640,0
20240320,125100,1028576760,6640,6640,6640,6640,300
20240320,125000,1026584760,6670,6670,6670,6670,20
20240320,124900,1026451360,6670,6640,6670,6640,29
20240320,124800,1026258770,6640,6640,6640,6640,0
20240320,124700,1026258770,6640,6640,6640,6640,0
20240320,124600,1026258770,6640,6660,6660,6640,768
20240320,124500,1021149200,6690,6690,6690,6690,0
20240320,124400,1021149200,6690,6690,6690,6690,554
20240320,124300,1017442940,6690,6680,6690,6680,1000
20240320,124200,1010753740,6690,6690,6690,6690,100
20240320,124100,1010084740,6680,6680,6680,6680,299
20240320,124000,1008087420,6690,6690,6690,6690,0
20240320,123900,1008087420,6690,6660,6690,6650,5038
20240320,123800,974494860,6660,6660,6660,6660,0
20240320,123700,974494860,6660,6660,6660,6660,1000
20240320,123600,967834860,6660,6660,6660,6660,227
20240320,123500,966323040,6670,6680,6680,6670,1014
20240320,123400,959549660,6680,6680,6680,6680,0
20240320,123300,959549660,6680,6680,6680,6680,10
20240320,123200,959482860,6680,6670,6680,6670,110
20240320,123100,958749150,6650,6670,6670,6650,10
20240320,123000,958682470,6670,6670,6670,6670,73
20240320,122900,958195560,6670,6650,6670,6650,106
20240320,122800,957490120,6650,6650,6650,6650,9
20240320,122700,957430270,6650,6650,6650,6650,0
20240320,122600,957430270,6650,6650,6650,6650,9
20240320,122500,957370420,6640,6640,6640,6640,0
20240320,122400,957370420,6640,6640,6640,6640,0
20240320,122300,957370420,6640,6640,6640,6640,0
20240320,122200,957370420,6640,6640,6640,6640,0
20240320,122100,957370420,6640,6640,6640,6640,0
20240320,122000,957370420,6640,6640,6640,6640,0
20240320,121900,957370420,6640,6640,6640,6640,15
20240320,121800,957270820,6650,6650,6650,6650,0
20240320,121700,957270820,6650,6650,6650,6650,0
20240320,121600,957270820,6650,6660,6660,6650,3049
20240320,121500,936988100,6660,6660,6660,6660,0
20240320,121400,936988100,6660,6660,6660,6660,12
20240320,121300,936908180,6650,6650,6650,6650,0
20240320,121200,936908180,6650,6650,6650,6650,0
20240320,121100,936908180,6650,6650,6650,6650,0
20240320,121000,936908180,6650,6640,6650,6640,526
20240320,120900,933414940,6650,6650,6650,6650,1
20240320,120800,933408290,6640,6640,6640,6640,600
20240320,120700,929424290,6640,6640,6640,6640,370
20240320,120600,926967490,6640,6640,6640,6640,0
20240320,120500,926967490,6640,6640,6640,6640,30
20240320,120400,926768290,6650,6650,6650,6650,1
20240320,120300,926761640,6620,6620,6620,6620,500
20240320,120200,923451640,6620,6630,6630,6620,748
20240320,120100,918494080,6630,6630,6630,6630,0
20240320,120000,918494080,6630,6630,6630,6630,52
20240320,115900,918149320,6630,6630,6630,6630,1
20240320,115800,918142690,6650,6630,6650,6630,326
20240320,115700,915978290,6640,6640,6640,6640,1
20240320,115600,915971650,6630,6630,6630,6630,100
20240320,115500,915308650,6650,6650,6650,6650,0
20240320,115400,915308650,6650,6650,6650,6650,0
20240320,115300,915308650,6650,6650,6650,6650,0
20240320,115200,915308650,6650,6650,6650,6650,100
20240320,115100,914643650,6650,6650,6650,6650,0
20240320,115000,914643650,6650,6650,6650,6650,0
20240320,114900,914643650,6650,6650,6650,6650,0
20240320,114800,914643650,6650,6650,6650,6640,239
20240320,114700,913056590,6650,6650,6650,6650,3
20240320,114600,913036640,6650,6650,6650,6650,0
20240320,114500,913036640,6650,6650,6650,6650,900
20240320,114400,907051640,6650,6650,6650,6650,50
20240320,114300,906719140,6650,6630,6650,6630,285
20240320,114200,904828590,6630,6630,6630,6630,130
20240320,114100,903966690,6630,6630,6630,6630,518
20240320,114000,900532350,6630,6620,6630,6620,130
20240320,113900,899670550,6620,6620,6620,6620,0
20240320,113800,899670550,6620,6620,6620,6620,0
20240320,113700,899670550,6620,6620,6620,6620,0
20240320,113600,899670550,6620,6630,6630,6620,120
20240320,113500,898875950,6630,6630,6630,6630,20
20240320,113400,898743350,6620,6630,6630,6620,102
20240320,113300,898068090,6630,6630,6630,6630,1
20240320,113200,898061460,6630,6650,6650,6630,2866
20240320,113100,879033550,6640,6640,6640,6640,300
20240320,113000,877041550,6630,6630,6630,6630,150
20240320,112900,876047050,6630,6630,6630,6630,50
20240320,112800,875715550,6620,6620,6620,6620,0
20240320,112700,875715550,6620,6640,6640,6620,12
20240320,112600,875635890,6640,6630,6640,6630,10
20240320,112500,875569500,6630,6630,6630,6630,15
20240320,112400,875470050,6630,6630,6630,6630,0
20240320,112300,875470050,6630,6630,6630,6630,110
20240320,112200,874740750,6650,6650,6650,6650,0
20240320,112100,874740750,6650,6650,6650,6650,1
20240320,112000,874734100,6620,6620,6620,6620,0
20240320,111900,874734100,6620,6620,6620,6620,732
20240320,111800,869888260,6620,6620,6620,6620,268
20240320,111700,868114100,6620,6620,6620,6620,63
20240320,111600,867697040,6620,6620,6620,6620,2
20240320,111500,867683800,6610,6610,6610,6610,200
20240320,111400,866361800,6620,6620,6620,6620,0
20240320,111300,866361800,6620,6620,6620,6620,35
20240320,111200,866130100,6620,6620,6620,6620,0
20240320,111100,866130100,6620,6620,6620,6620,1141
20240320,111000,858576680,6610,6620,6620,6610,104
20240320,110900,857889200,6620,6620,6620,6620,10
20240320,110800,857823000,6620,6620,6620,6620,1
20240320,110700,857816380,6600,6600,6600,6600,0
20240320,110600,857816380,6600,6600,6600,6600,1
20240320,110500,857809780,6620,6620,6620,6620,781
20240320,110400,852639560,6620,6620,6620,6620,939
20240320,110300,846423380,6620,6610,6620,6610,1592
20240320,110200,835888060,6610,6610,6610,6610,2
20240320,110100,835874840,6590,6590,6590,6590,0
20240320,110000,835874840,6590,6600,6600,6590,1600
20240320,105900,825323990,6610,6610,6610,6610,0
20240320,105800,825323990,6610,6610,6610,6610,302
20240320,105700,823327770,6600,6600,6600,6600,300
20240320,105600,821347770,6610,6610,6610,6610,11
20240320,105500,821275060,6610,6600,6610,6600,2002
20240320,105400,808061840,6610,6610,6610,6610,370
20240320,105300,805616140,6610,6610,6620,6610,311
20240320,105200,803560050,6610,6610,6620,6610,533
20240320,105100,800032490,6620,6620,6620,6620,0
20240320,105000,800032490,6620,6620,6620,6620,0
20240320,104900,800032490,6620,6620,6620,6620,35
20240320,104800,799800790,6620,6620,6620,6620,3
20240320,104700,799780930,6590,6620,6620,6590,501
20240320,104600,796473930,6620,6620,6620,6620,10
20240320,104500,796407730,6620,6620,6620,6620,0
20240320,104400,796407730,6620,6620,6620,6620,0
20240320,104300,796407730,6620,6590,6620,6590,3003
20240320,104200,776617930,6590,6630,6630,6580,21079
20240320,104100,637747030,6630,6630,6630,6630,173
20240320,104000,636600040,6630,6620,6630,6620,81
20240320,103900,636063800,6620,6620,6620,6620,10
20240320,103800,635997600,6630,6630,6630,6630,0
20240320,103700,635997600,6630,6630,6630,6630,1
20240320,103600,635990970,6580,6580,6580,6580,0
20240320,103500,635990970,6580,6620,6620,6580,20000
20240320,103400,504015540,6640,6640,6640,6640,1
20240320,103300,504008900,6640,6660,6660,6620,5555
20240320,103200,467106870,6660,6670,6670,6660,731
20240320,103100,462237960,6680,6680,6680,6680,0
20240320,103000,462237960,6680,6680,6680,6680,0
20240320,102900,462237960,6680,6680,6680,6680,21
20240320,102800,462097680,6700,6700,6700,6700,298
20240320,102700,460101080,6700,6680,6700,6680,2011
20240320,102600,446632510,6680,6680,6680,6680,2
20240320,102500,446619150,6690,6690,6690,6690,1
20240320,102400,446612460,6690,6690,6690,6690,0
20240320,102300,446612460,6690,6690,6690,6690,0
20240320,102200,446612460,6690,6690,6690,6690,0
20240320,102100,446612460,6690,6690,6690,6690,0
20240320,102000,446612460,6690,6690,6690,6690,0
20240320,101900,446612460,6690,6660,6690,6660,263
20240320,101800,444859080,6660,6660,6660,6660,50
20240320,101700,444526080,6660,6660,6660,6660,0
20240320,101600,444526080,6660,6660,6660,6660,0
20240320,101500,444526080,6660,6670,6670,6660,1557
20240320,101400,434155300,6670,6670,6670,6670,1020
20240320,101300,427351900,6680,6680,6680,6680,8
20240320,101200,427298460,6690,6690,6690,6690,0
20240320,101100,427298460,6690,6680,6690,6670,128
20240320,101000,426444610,6680,6680,6680,6680,0
20240320,100900,426444610,6680,6680,6680,6680,34
20240320,100800,426217490,6680,6680,6680,6680,50
20240320,100700,425883490,6690,6690,6690,6690,0
20240320,100600,425883490,6690,6690,6690,6690,0
20240320,100500,425883490,6690,6700,6700,6690,75
20240320,100400,425381460,6700,6700,6700,6690,765
20240320,100300,420256570,6700,6700,6700,6700,3
20240320,100200,420236470,6670,6670,6670,6670,0
20240320,100100,420236470,6670,6700,6700,6670,10001
20240320,100000,353527550,6700,6670,6700,6670,1285
20240320,095900,344956450,6700,6690,6700,6690,1732
20240320,095800,333361610,6690,6690,6690,6680,3006
20240320,095700,313281470,6650,6670,6680,6650,5227
20240320,095600,278515530,6670,6670,6670,6640,2998
20240320,095500,258520370,6670,6630,6670,6630,2126
20240320,095400,244342120,6670,6680,6680,6630,174
20240320,095300,243184810,6630,6680,6680,6630,1452
20240320,095200,233528480,6680,6680,6680,6680,276
20240320,095100,231684800,6680,6680,6680,6680,750
20240320,095000,226674800,6680,6670,6680,6670,50
20240320,094900,226340900,6650,6670,6670,6650,250
20240320,094800,224678260,6670,6680,6680,6670,347
20240320,094700,222363660,6680,6680,6680,6680,0
20240320,094600,222363660,6680,6680,6680,6680,13
20240320,094500,222276820,6670,6670,6670,6670,193
20240320,094400,220989510,6670,6680,6680,6670,355
20240320,094300,218620640,6670,6640,6670,6640,190
20240320,094200,217357840,6640,6640,6640,6640,0
20240320,094100,217357840,6640,6660,6660,6640,805
20240320,094000,211998980,6660,6660,6660,6660,272
20240320,093900,210187460,6650,6650,6650,6650,1000
20240320,093800,203537460,6650,6620,6650,6620,301
20240320,093700,201544810,6640,6640,6640,6640,400
20240320,093600,198888810,6620,6630,6630,6620,200
20240320,093500,197563700,6630,6630,6630,6630,0
20240320,093400,197563700,6630,6610,6630,6610,355
20240320,093300,195210570,6610,6620,6620,6610,320
20240320,093200,193095090,6620,6610,6620,6610,1111
20240320,093100,185750270,6610,6620,6630,6610,286
20240320,093000,183857660,6640,6610,6640,6610,107
20240320,092900,183147210,6600,6600,6600,6600,200
20240320,092800,181827210,6600,6600,6600,6600,500
20240320,092700,178527210,6600,6600,6600,6600,1020
20240320,092600,171795210,6600,6600,6620,6590,925
20240320,092500,165692170,6600,6630,6630,6600,11232
20240320,092400,91530390,6630,6630,6630,6630,2
20240320,092300,91517130,6610,6610,6610,6610,500
20240320,092200,88212130,6620,6650,6650,6610,6248
20240320,092100,46805540,6650,6650,6650,6650,0
20240320,092000,46805540,6650,6650,6650,6650,0
20240320,091900,46805540,6650,6650,6650,6650,89
20240320,091800,46213690,6660,6660,6660,6660,1
20240320,091700,46207030,6660,6660,6660,6660,8
20240320,091600,46153750,6660,6660,6660,6660,76
20240320,091500,45647590,6660,6660,6660,6660,89
20240320,091400,45054850,6660,6660,6660,6660,100
20240320,091300,44388850,6660,6660,6660,6660,7
20240320,091200,44342230,6660,6670,6670,6660,791
20240320,091100,39073540,6660,6660,6660,6660,0
20240320,091000,39073540,6660,6660,6660,6660,647
20240320,090900,34764520,6650,6650,6650,6650,579
20240320,090800,30914170,6650,6650,6660,6650,744
20240320,090700,25962490,6650,6650,6650,6650,64
20240320,090600,25536890,6650,6640,6650,6630,1000
20240320,090500,18902230,6650,6650,6650,6650,70
20240320,090400,18436730,6650,6650,6650,6650,0
20240320,090300,18436730,6650,6650,6650,6650,100
20240320,090200,17771730,6650,6620,6650,6610,473
20240320,090100,14641190,6610,6610,6610,6610,0
20240320,090000,14641190,6610,6610,6620,6610,2215