stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,183400,11633894640,2285,2285,2285,2285,80436
20240320,183300,11633894640,2285,2285,2285,2285,0
20240320,183200,11633894640,2285,2285,2285,2285,0
20240320,183100,11633894640,2285,2285,2285,2285,0
20240320,183000,11633894640,2285,2285,2285,2285,0
20240320,182900,11633894640,2285,2285,2285,2285,0
20240320,182800,11633894640,2285,2285,2285,2285,0
20240320,182700,11633894640,2285,2285,2285,2285,0
20240320,182600,11633894640,2285,2285,2285,2285,0
20240320,182500,11633894640,2285,2285,2285,2285,0
20240320,182400,11633894640,2285,2285,2285,2285,0
20240320,182300,11633894640,2285,2285,2285,2285,0
20240320,182200,11633894640,2285,2285,2285,2285,0
20240320,182100,11633894640,2285,2285,2285,2285,0
20240320,182000,11633894640,2285,2285,2285,2285,0
20240320,181900,11633894640,2285,2285,2285,2285,0
20240320,181800,11633894640,2285,2285,2285,2285,0
20240320,181700,11633894640,2285,2285,2285,2285,0
20240320,181600,11633894640,2285,2285,2285,2285,0
20240320,181500,11633894640,2285,2285,2285,2285,0
20240320,181400,11633894640,2285,2285,2285,2285,0
20240320,181300,11633894640,2285,2285,2285,2285,0
20240320,181200,11633894640,2285,2285,2285,2285,0
20240320,181100,11633894640,2285,2285,2285,2285,0
20240320,181000,11633894640,2285,2285,2285,2285,0
20240320,180900,11633894640,2285,2285,2285,2285,0
20240320,180800,11633894640,2285,2285,2285,2285,0
20240320,180700,11633894640,2285,2285,2285,2285,0
20240320,180600,11633894640,2285,2285,2285,2285,0
20240320,180500,11633894640,2285,2285,2285,2285,0
20240320,180400,11633894640,2285,2285,2285,2285,80436
20240320,180300,11633894640,2285,2285,2285,2285,0
20240320,180200,11633894640,2285,2285,2285,2285,0
20240320,180100,11633894640,2285,2285,2285,2285,0
20240320,180000,11633894640,2285,2285,2285,2285,0
20240320,175900,11633894640,2285,2285,2285,2285,0
20240320,175800,11633894640,2285,2285,2285,2285,0
20240320,175700,11633894640,2285,2285,2285,2285,0
20240320,175600,11633894640,2285,2285,2285,2285,0
20240320,175500,11633894640,2285,2285,2285,2285,0
20240320,175400,11633894640,2285,2285,2285,2285,0
20240320,175300,11633894640,2285,2285,2285,2285,0
20240320,175200,11633894640,2285,2285,2285,2285,0
20240320,175100,11633894640,2285,2285,2285,2285,0
20240320,175000,11633894640,2285,2285,2285,2285,0
20240320,174900,11633894640,2285,2285,2285,2285,0
20240320,174800,11633894640,2285,2285,2285,2285,0
20240320,174700,11633894640,2285,2285,2285,2285,0
20240320,174600,11633894640,2285,2285,2285,2285,0
20240320,174500,11633894640,2285,2285,2285,2285,0
20240320,174400,11633894640,2285,2285,2285,2285,0
20240320,174300,11633894640,2285,2285,2285,2285,0
20240320,174200,11633894640,2285,2285,2285,2285,0
20240320,174100,11633894640,2285,2285,2285,2285,0
20240320,174000,11633894640,2285,2285,2285,2285,0
20240320,173900,11633894640,2285,2285,2285,2285,0
20240320,173800,11633894640,2285,2285,2285,2285,0
20240320,173700,11633894640,2285,2285,2285,2285,0
20240320,173600,11633894640,2285,2285,2285,2285,0
20240320,173500,11633894640,2285,2285,2285,2285,0
20240320,173400,11633894640,2285,2285,2285,2285,80436
20240320,173300,11633894640,2285,2285,2285,2285,0
20240320,173200,11633894640,2285,2285,2285,2285,0
20240320,173100,11633894640,2285,2285,2285,2285,0
20240320,173000,11633894640,2285,2285,2285,2285,0
20240320,172900,11633894640,2285,2285,2285,2285,0
20240320,172800,11633894640,2285,2285,2285,2285,0
20240320,172700,11633894640,2285,2285,2285,2285,0
20240320,172600,11633894640,2285,2285,2285,2285,0
20240320,172500,11633894640,2285,2285,2285,2285,0
20240320,172400,11633894640,2285,2285,2285,2285,0
20240320,172300,11633894640,2285,2285,2285,2285,0
20240320,172200,11633894640,2285,2285,2285,2285,0
20240320,172100,11633894640,2285,2285,2285,2285,0
20240320,172000,11633894640,2285,2285,2285,2285,0
20240320,171900,11633894640,2285,2285,2285,2285,0
20240320,171800,11633894640,2285,2285,2285,2285,0
20240320,171700,11633894640,2285,2285,2285,2285,0
20240320,171600,11633894640,2285,2285,2285,2285,0
20240320,171500,11633894640,2285,2285,2285,2285,0
20240320,171400,11633894640,2285,2285,2285,2285,0
20240320,171300,11633894640,2285,2285,2285,2285,0
20240320,171200,11633894640,2285,2285,2285,2285,0
20240320,171100,11633894640,2285,2285,2285,2285,0
20240320,171000,11633894640,2285,2285,2285,2285,0
20240320,170900,11633894640,2285,2285,2285,2285,0
20240320,170800,11633894640,2285,2285,2285,2285,0
20240320,170700,11633894640,2285,2285,2285,2285,0
20240320,170600,11633894640,2285,2285,2285,2285,0
20240320,170500,11633894640,2285,2285,2285,2285,0
20240320,170400,11633894640,2285,2285,2285,2285,80436
20240320,170300,11633894640,2285,2285,2285,2285,0
20240320,170200,11633894640,2285,2285,2285,2285,0
20240320,170100,11633894640,2285,2285,2285,2285,0
20240320,170000,11633894640,2285,2285,2285,2285,0
20240320,165900,11633894640,2285,2285,2285,2285,0
20240320,165800,11633894640,2285,2285,2285,2285,0
20240320,165700,11633894640,2285,2285,2285,2285,0
20240320,165600,11633894640,2285,2285,2285,2285,0
20240320,165500,11633894640,2285,2285,2285,2285,0
20240320,165400,11633894640,2285,2285,2285,2285,0
20240320,165300,11633894640,2285,2285,2285,2285,0
20240320,165200,11633894640,2285,2285,2285,2285,0
20240320,165100,11633894640,2285,2285,2285,2285,0
20240320,165000,11633894640,2285,2285,2285,2285,0
20240320,164900,11633894640,2285,2285,2285,2285,0
20240320,164800,11633894640,2285,2285,2285,2285,0
20240320,164700,11633894640,2285,2285,2285,2285,0
20240320,164600,11633894640,2285,2285,2285,2285,0
20240320,164500,11633894640,2285,2285,2285,2285,0
20240320,164400,11633894640,2285,2285,2285,2285,0
20240320,164300,11633894640,2285,2285,2285,2285,0
20240320,164200,11633894640,2285,2285,2285,2285,0
20240320,164100,11633894640,2285,2285,2285,2285,0
20240320,164000,11633894640,2285,2285,2285,2285,0
20240320,163900,11633894640,2285,2285,2285,2285,0
20240320,163800,11633894640,2285,2285,2285,2285,0
20240320,163700,11633894640,2285,2285,2285,2285,0
20240320,163600,11633894640,2285,2285,2285,2285,0
20240320,163500,11633894640,2285,2285,2285,2285,0
20240320,163400,11633894640,2285,2285,2285,2285,80436
20240320,163300,11633894640,2285,2285,2285,2285,0
20240320,163200,11633894640,2285,2285,2285,2285,0
20240320,163100,11633894640,2285,2285,2285,2285,0
20240320,163000,11633894640,2285,2285,2285,2285,0
20240320,162900,11633894640,2285,2285,2285,2285,0
20240320,162800,11633894640,2285,2285,2285,2285,0
20240320,162700,11633894640,2285,2285,2285,2285,0
20240320,162600,11633894640,2285,2285,2285,2285,0
20240320,162500,11633894640,2285,2285,2285,2285,0
20240320,162400,11633894640,2285,2285,2285,2285,0
20240320,162300,11633894640,2285,2285,2285,2285,0
20240320,162200,11633894640,2285,2285,2285,2285,0
20240320,162100,11633894640,2285,2285,2285,2285,0
20240320,162000,11633894640,2285,2285,2285,2285,0
20240320,161900,11633894640,2285,2285,2285,2285,0
20240320,161800,11633894640,2285,2285,2285,2285,0
20240320,161700,11633894640,2285,2285,2285,2285,0
20240320,161600,11633894640,2285,2285,2285,2285,0
20240320,161500,11633894640,2285,2285,2285,2285,0
20240320,161400,11633894640,2285,2285,2285,2285,0
20240320,161300,11633894640,2285,2285,2285,2285,0
20240320,161200,11633894640,2285,2285,2285,2285,0
20240320,161100,11633894640,2285,2285,2285,2285,0
20240320,161000,11633894640,2285,2285,2285,2285,0
20240320,160900,11633894640,2285,2285,2285,2285,0
20240320,160800,11633894640,2285,2285,2285,2285,0
20240320,160700,11633894640,2285,2285,2285,2285,0
20240320,160600,11633894640,2285,2285,2285,2285,0
20240320,160500,11633894640,2285,2285,2285,2285,0
20240320,160400,11633894640,2285,2285,2285,2285,80436
20240320,160300,11633894640,2285,2285,2285,2285,0
20240320,160200,11633894640,2285,2285,2285,2285,0
20240320,160100,11633894640,2285,2285,2285,2285,0
20240320,160000,11633894640,2285,2285,2285,2285,0
20240320,155900,11633894640,2285,2285,2285,2285,0
20240320,155800,11633894640,2285,2285,2285,2285,0
20240320,155700,11633894640,2285,2285,2285,2285,0
20240320,155600,11633894640,2285,2285,2285,2285,0
20240320,155500,11633894640,2285,2285,2285,2285,0
20240320,155400,11633894640,2285,2285,2285,2285,0
20240320,155300,11633894640,2285,2285,2285,2285,0
20240320,155200,11633894640,2285,2285,2285,2285,0
20240320,155100,11633894640,2285,2285,2285,2285,0
20240320,155000,11633894640,2285,2285,2285,2285,0
20240320,154900,11633894640,2285,2285,2285,2285,0
20240320,154800,11633894640,2285,2285,2285,2285,0
20240320,154700,11633894640,2285,2285,2285,2285,0
20240320,154600,11633894640,2285,2285,2285,2285,0
20240320,154500,11633894640,2285,2285,2285,2285,0
20240320,154400,11633894640,2285,2285,2285,2285,0
20240320,154300,11633894640,2285,2285,2285,2285,0
20240320,154200,11633894640,2285,2285,2285,2285,0
20240320,154100,11633894640,2285,2285,2285,2285,0
20240320,154000,11633894640,2285,2285,2285,2285,0
20240320,153900,11633894640,2285,2285,2285,2285,0
20240320,153800,11633894640,2285,2285,2285,2285,0
20240320,153700,11633894640,2285,2285,2285,2285,0
20240320,153600,11633894640,2285,2285,2285,2285,0
20240320,153500,11633894640,2285,2285,2285,2285,0
20240320,153400,11633894640,2285,2285,2285,2285,80436
20240320,153300,11633894640,2285,2285,2285,2285,0
20240320,153200,11633894640,2285,2285,2285,2285,0
20240320,153100,11633894640,2285,2285,2285,2285,0
20240320,153000,11633894640,2285,2285,2285,2285,80436
20240320,152900,11450098380,2285,2285,2285,2285,0
20240320,152800,11450098380,2285,2285,2285,2285,0
20240320,152700,11450098380,2285,2285,2285,2285,0
20240320,152600,11450098380,2285,2285,2285,2285,0
20240320,152500,11450098380,2285,2285,2285,2285,0
20240320,152400,11450098380,2285,2285,2285,2285,0
20240320,152300,11450098380,2285,2285,2285,2285,0
20240320,152200,11450098380,2285,2285,2285,2285,0
20240320,152100,11450098380,2285,2285,2285,2285,0
20240320,152000,11450098380,2285,2285,2285,2285,0
20240320,151900,11450098380,2285,2285,2290,2280,41661
20240320,151800,11355001295,2285,2285,2290,2280,48042
20240320,151700,11245396895,2285,2285,2285,2280,20505
20240320,151600,11198556260,2280,2280,2285,2280,6817
20240320,151500,11182994695,2285,2285,2285,2280,4814
20240320,151400,11171999740,2280,2285,2285,2280,20206
20240320,151300,11125902575,2285,2290,2290,2280,13307
20240320,151200,11095534670,2290,2285,2290,2280,18092
20240320,151100,11054196165,2285,2290,2290,2280,11960
20240320,151000,11026903255,2285,2290,2290,2285,17461
20240320,150900,10986998470,2285,2290,2290,2285,10135
20240320,150800,10963810060,2290,2290,2290,2285,5971
20240320,150700,10950140275,2295,2290,2295,2285,28306
20240320,150600,10885326230,2285,2290,2290,2285,14930
20240320,150500,10851209810,2285,2290,2290,2285,7013
20240320,150400,10835183220,2290,2290,2290,2285,3775
20240320,150300,10826551890,2290,2290,2290,2285,11974
20240320,150200,10799142530,2290,2285,2290,2285,12442
20240320,150100,10770712130,2285,2290,2290,2285,4916
20240320,150000,10759477290,2285,2285,2290,2280,6371
20240320,145900,10744925035,2285,2285,2285,2280,4711
20240320,145800,10734172530,2285,2285,2285,2280,2433
20240320,145700,10728613385,2290,2285,2290,2280,5931
20240320,145600,10715061320,2285,2285,2290,2285,29990
20240320,145500,10646533120,2285,2290,2290,2285,19835
20240320,145400,10601209615,2290,2285,2290,2285,12943
20240320,145300,10571633865,2290,2290,2290,2285,2762
20240320,145200,10565311070,2290,2290,2290,2285,8830
20240320,145100,10545110360,2285,2290,2290,2285,6474
20240320,145000,10530308460,2290,2290,2290,2285,9340
20240320,144900,10508959090,2285,2290,2290,2285,5630
20240320,144800,10496084540,2290,2290,2290,2285,8372
20240320,144700,10476935685,2285,2290,2290,2285,4414
20240320,144600,10466837935,2285,2290,2290,2285,8310
20240320,144500,10447841095,2285,2285,2290,2285,4893
20240320,144400,10436659250,2285,2290,2290,2285,15679
20240320,144300,10400826165,2290,2285,2290,2285,741
20240320,144200,10399132085,2290,2290,2290,2285,1428
20240320,144100,10395863030,2285,2290,2290,2285,2335
20240320,144000,10390525400,2290,2290,2290,2285,10362
20240320,143900,10366846055,2290,2290,2295,2285,10408
20240320,143800,10343035015,2295,2295,2295,2290,15945
20240320,143700,10306520205,2295,2290,2295,2290,3962
20240320,143600,10297438740,2295,2295,2295,2290,1799
20240320,143500,10293312120,2295,2295,2295,2290,1749
20240320,143400,10289304165,2295,2295,2295,2285,1571
20240320,143300,10285707655,2290,2290,2295,2290,20001
20240320,143200,10239889700,2290,2295,2295,2290,847
20240320,143100,10237945940,2295,2290,2295,2290,9221
20240320,143000,10216791685,2295,2300,2300,2290,2345
20240320,142900,10211414830,2295,2295,2300,2290,20627
20240320,142800,10164078955,2290,2295,2295,2290,2000
20240320,142700,10159497945,2295,2295,2295,2295,1209
20240320,142600,10156723290,2295,2295,2295,2290,8221
20240320,142500,10137861505,2290,2295,2295,2290,25402
20240320,142400,10079669905,2290,2300,2300,2290,7083
20240320,142300,10063418790,2300,2300,2300,2295,346
20240320,142200,10062623240,2295,2295,2300,2290,5254
20240320,142100,10050564820,2290,2295,2295,2290,4847
20240320,142000,10039443965,2295,2295,2300,2295,2883
20240320,141900,10032815180,2295,2295,2300,2295,3442
20240320,141800,10024913790,2295,2300,2300,2290,5325
20240320,141700,10012695095,2300,2295,2300,2295,654
20240320,141600,10011191400,2295,2295,2300,2295,2785
20240320,141500,10004795620,2300,2295,2300,2290,10748
20240320,141400,9980079865,2295,2295,2300,2290,4906
20240320,141300,9968821045,2290,2295,2295,2290,7315
20240320,141200,9952034375,2295,2295,2295,2290,5727
20240320,141100,9938908955,2295,2295,2295,2295,1339
20240320,141000,9935835950,2295,2295,2295,2290,5453
20240320,140900,9923343640,2295,2295,2295,2290,6409
20240320,140800,9908663900,2295,2285,2295,2285,12012
20240320,140700,9881145420,2290,2290,2290,2285,11345
20240320,140600,9855194305,2290,2290,2290,2285,4008
20240320,140500,9846024455,2290,2290,2290,2285,3275
20240320,140400,9838524765,2290,2290,2290,2285,1913
20240320,140300,9834144845,2290,2290,2290,2285,2541
20240320,140200,9828331965,2290,2290,2290,2290,6530
20240320,140100,9813378265,2290,2290,2290,2285,2006
20240320,140000,9808793535,2285,2290,2290,2285,5255
20240320,135900,9796764955,2290,2290,2290,2285,3666
20240320,135800,9788370020,2285,2290,2290,2285,3282
20240320,135700,9780859630,2290,2290,2295,2285,3127
20240320,135600,9773699085,2290,2295,2295,2285,4596
20240320,135500,9763173965,2295,2295,2295,2290,13960
20240320,135400,9731198580,2295,2295,2295,2290,4812
20240320,135300,9720158565,2295,2290,2295,2290,5100
20240320,135200,9708478750,2290,2295,2295,2290,5598
20240320,135100,9695636590,2295,2295,2295,2290,258
20240320,135000,9695045050,2295,2290,2295,2285,5869
20240320,134900,9681604435,2290,2285,2290,2285,9600
20240320,134800,9659633125,2285,2285,2290,2285,16426
20240320,134700,9622086935,2290,2290,2290,2285,1550
20240320,134600,9618541480,2290,2290,2295,2285,9753
20240320,134500,9596251970,2290,2290,2290,2285,7602
20240320,134400,9578855600,2285,2290,2290,2285,4038
20240320,134300,9569614740,2290,2290,2290,2285,2829
20240320,134200,9563136455,2290,2290,2290,2285,7739
20240320,134100,9545428325,2290,2290,2290,2285,18442
20240320,134000,9503250855,2290,2290,2290,2285,19801
20240320,133900,9457913050,2290,2290,2295,2290,2507
20240320,133800,9452171250,2290,2295,2295,2290,6154
20240320,133700,9438077755,2290,2290,2295,2290,3313
20240320,133600,9430486915,2290,2295,2295,2290,3116
20240320,133500,9423341645,2290,2290,2295,2290,16829
20240320,133400,9384802675,2295,2295,2295,2295,1068
20240320,133300,9382351615,2295,2295,2295,2295,6389
20240320,133200,9367688860,2290,2290,2295,2290,3906
20240320,133100,9358743770,2290,2295,2295,2290,4579
20240320,133000,9348257480,2290,2290,2295,2290,1864
20240320,132900,9343988665,2290,2295,2295,2290,2274
20240320,132800,9338779925,2295,2295,2300,2295,10508
20240320,132700,9314663860,2295,2295,2300,2295,6910
20240320,132600,9298805360,2295,2300,2300,2295,1777
20240320,132500,9294724810,2300,2295,2300,2295,737
20240320,132400,9293029810,2300,2295,2300,2290,6501
20240320,132300,9278092710,2295,2295,2295,2295,353
20240320,132200,9277282575,2295,2290,2295,2290,5454
20240320,132100,9264789985,2290,2290,2295,2290,4551
20240320,132000,9254365475,2290,2295,2300,2290,37944
20240320,131900,9167349555,2295,2300,2300,2295,2486
20240320,131800,9161643175,2300,2295,2300,2295,3983
20240320,131700,9152494935,2295,2300,2300,2295,30361
20240320,131600,9082671140,2300,2300,2305,2300,447
20240320,131500,9081642960,2305,2305,2305,2300,866
20240320,131400,9079647180,2305,2305,2305,2300,3782
20240320,131300,9070943545,2305,2300,2305,2300,3976
20240320,131200,9061797735,2300,2300,2300,2300,4217
20240320,131100,9052098635,2300,2300,2305,2300,423
20240320,131000,9051125725,2300,2300,2305,2300,2896
20240320,130900,9044457500,2305,2300,2305,2300,3273
20240320,130800,9036926775,2300,2300,2305,2300,9511
20240320,130700,9015051115,2305,2300,2305,2300,7362
20240320,130600,8998117865,2300,2305,2305,2300,15010
20240320,130500,8963593555,2305,2305,2305,2300,5359
20240320,130400,8951264240,2305,2305,2305,2300,686
20240320,130300,8949683860,2305,2305,2305,2300,8627
20240320,130200,8929820850,2305,2305,2305,2300,8792
20240320,130100,8909560505,2305,2305,2305,2300,3671
20240320,130000,8901114970,2305,2300,2305,2300,5081
20240320,125900,8889418710,2300,2300,2305,2300,3284
20240320,125800,8881865505,2300,2300,2305,2300,1503
20240320,125700,8878408080,2300,2305,2305,2300,12246
20240320,125600,8850227515,2300,2300,2305,2300,2497
20240320,125500,8844482055,2300,2300,2300,2300,11389
20240320,125400,8818287355,2300,2300,2305,2300,5033
20240320,125300,8806708975,2305,2305,2305,2300,1322
20240320,125200,8803662365,2305,2300,2305,2300,27849
20240320,125100,8739608290,2300,2300,2305,2300,7059
20240320,125000,8723372580,2300,2305,2305,2300,2168
20240320,124900,8718381690,2305,2305,2305,2300,231
20240320,124800,8717849360,2305,2300,2305,2300,1325
20240320,124700,8714801575,2300,2300,2305,2300,5319
20240320,124600,8702567475,2300,2300,2305,2300,14835
20240320,124500,8668437925,2300,2305,2305,2300,8172
20240320,124400,8649621550,2305,2300,2305,2300,5092
20240320,124300,8637890215,2300,2300,2305,2300,1055
20240320,124200,8635463665,2305,2305,2305,2300,1833
20240320,124100,8631247100,2300,2305,2305,2300,2177
20240320,124000,8626239550,2300,2305,2305,2300,1254
20240320,123900,8623354410,2305,2305,2305,2300,1333
20240320,123800,8620282350,2305,2310,2310,2305,9473
20240320,123700,8598446845,2310,2305,2310,2300,5513
20240320,123600,8585743780,2305,2310,2310,2300,7512
20240320,123500,8568420805,2310,2305,2310,2305,2015
20240320,123400,8563767265,2305,2310,2310,2305,1934
20240320,123300,8559309300,2310,2310,2310,2305,1527
20240320,123200,8555786560,2310,2310,2310,2305,3707
20240320,123100,8547226940,2310,2305,2310,2305,1654
20240320,123000,8543413405,2305,2310,2310,2305,1365
20240320,122900,8540260665,2305,2305,2305,2305,7557
20240320,122800,8522841780,2305,2305,2305,2305,4642
20240320,122700,8512141970,2305,2300,2305,2300,577
20240320,122600,8510813245,2305,2305,2305,2305,559
20240320,122500,8509524750,2300,2305,2305,2300,6250
20240320,122400,8495148690,2300,2300,2305,2300,3030
20240320,122300,8488179675,2300,2300,2305,2300,20946
20240320,122200,8440003825,2300,2305,2305,2300,1516
20240320,122100,8436516940,2305,2305,2305,2300,2050
20240320,122000,8431801720,2300,2305,2305,2300,11367
20240320,121900,8405653530,2305,2305,2305,2305,114
20240320,121800,8405390760,2305,2305,2305,2300,6816
20240320,121700,8389682030,2305,2310,2310,2305,6470
20240320,121600,8374762120,2310,2310,2310,2305,818
20240320,121500,8372874975,2305,2305,2310,2305,960
20240320,121400,8370662150,2305,2305,2305,2305,4077
20240320,121300,8361264665,2305,2310,2310,2305,5687
20240320,121200,8348146495,2310,2305,2310,2305,2625
20240320,121100,8342083610,2305,2310,2310,2305,706
20240320,121000,8340455250,2310,2310,2310,2300,2402
20240320,120900,8334919470,2305,2310,2310,2305,19949
20240320,120800,8288925860,2310,2310,2310,2305,2198
20240320,120700,8283848675,2305,2310,2310,2305,349
20240320,120600,8283044130,2310,2300,2310,2300,23701
20240320,120500,8228427840,2305,2300,2305,2300,4534
20240320,120400,8217987850,2300,2305,2305,2300,2758
20240320,120300,8211642250,2305,2305,2305,2300,6285
20240320,120200,8197185775,2305,2305,2305,2300,306
20240320,120100,8196480620,2305,2300,2305,2300,943
20240320,120000,8194309035,2300,2295,2305,2295,11000
20240320,115900,8169029850,2300,2300,2300,2290,28351
20240320,115800,8103970520,2300,2300,2300,2300,6942
20240320,115700,8088003920,2300,2305,2305,2300,5548
20240320,115600,8075240780,2300,2300,2300,2300,1891
20240320,115500,8070891480,2305,2300,2305,2295,8839
20240320,115400,8050560730,2295,2300,2300,2295,3077
20240320,115300,8043492010,2295,2300,2300,2295,2011
20240320,115200,8038867570,2300,2300,2300,2300,3169
20240320,115100,8031578870,2295,2300,2300,2295,6728
20240320,115000,8016120165,2295,2300,2300,2295,4708
20240320,114900,8005305825,2300,2300,2305,2300,14515
20240320,114800,7971910730,2300,2300,2305,2300,3882
20240320,114700,7962981600,2300,2305,2305,2300,2488
20240320,114600,7957255665,2305,2305,2305,2300,2757
20240320,114500,7950907395,2305,2305,2305,2300,3503
20240320,114400,7942845760,2305,2300,2305,2300,2101
20240320,114300,7938008020,2300,2305,2305,2300,689
20240320,114200,7936423260,2300,2305,2305,2300,3816
20240320,114100,7927645745,2305,2300,2305,2300,938
20240320,114000,7925483905,2305,2300,2305,2300,539
20240320,113900,7924242975,2305,2300,2305,2300,4023
20240320,113800,7914989955,2300,2300,2300,2295,6121
20240320,113700,7900916665,2300,2300,2300,2300,3893
20240320,113600,7891962765,2300,2295,2300,2295,4048
20240320,113500,7882668005,2295,2290,2300,2290,8362
20240320,113400,7863479215,2295,2295,2295,2290,5257
20240320,113300,7851422225,2295,2290,2295,2290,4300
20240320,113200,7841558725,2295,2295,2295,2290,2089
20240320,113100,7836765475,2295,2295,2295,2290,6755
20240320,113000,7821264080,2295,2295,2300,2290,6751
20240320,112900,7805783045,2295,2290,2300,2290,30536
20240320,112800,7735703420,2295,2295,2300,2295,13317
20240320,112700,7705137520,2295,2310,2315,2295,56650
20240320,112600,7574679575,2305,2295,2315,2295,25696
20240320,112500,7515440675,2300,2295,2300,2290,13782
20240320,112400,7483788635,2290,2290,2295,2285,12961
20240320,112300,7454113680,2290,2290,2290,2280,8224
20240320,112200,7435312770,2280,2285,2290,2280,8491
20240320,112100,7415914585,2285,2280,2285,2275,8499
20240320,112000,7396542095,2280,2280,2280,2275,8502
20240320,111900,7377161255,2280,2285,2285,2275,33056
20240320,111800,7301836430,2285,2285,2285,2280,4448
20240320,111700,7291679725,2280,2280,2285,2280,14575
20240320,111600,7258443285,2280,2290,2290,2280,13265
20240320,111500,7228126575,2290,2285,2290,2280,15521
20240320,111400,7192700810,2285,2280,2285,2280,7985
20240320,111300,7174494080,2280,2280,2280,2275,8665
20240320,111200,7154745735,2280,2280,2285,2275,9026
20240320,111100,7134189885,2280,2275,2280,2275,10834
20240320,111000,7109492305,2280,2275,2280,2275,11173
20240320,110900,7084041515,2280,2275,2285,2275,52845
20240320,110800,6963583435,2275,2275,2280,2275,23447
20240320,110700,6910240875,2275,2280,2285,2275,57902
20240320,110600,6778313275,2280,2295,2295,2280,44076
20240320,110500,6677625775,2295,2295,2295,2290,119883
20240320,110400,6403087740,2295,2290,2295,2290,11439
20240320,110300,6376875455,2295,2300,2300,2290,49554
20240320,110200,6263177260,2295,2300,2305,2295,147932
20240320,110100,5923043955,2300,2305,2305,2300,2523
20240320,110000,5917235515,2300,2305,2310,2300,15546
20240320,105900,5881414660,2305,2305,2310,2305,13628
20240320,105800,5850002075,2305,2310,2310,2305,4034
20240320,105700,5840701240,2310,2310,2310,2305,9129
20240320,105600,5819657895,2305,2305,2305,2305,11987
20240320,105500,5792027860,2305,2310,2310,2300,20714
20240320,105400,5744277340,2310,2305,2310,2305,2979
20240320,105300,5737406280,2310,2305,2310,2305,4563
20240320,105200,5726876500,2310,2310,2310,2305,3822
20240320,105100,5718065460,2310,2310,2310,2305,4696
20240320,105000,5707222180,2310,2310,2310,2305,16353
20240320,104900,5669488680,2310,2310,2310,2305,12683
20240320,104800,5640250980,2305,2310,2310,2305,7821
20240320,104700,5622219840,2310,2310,2310,2305,2644
20240320,104600,5616113225,2310,2310,2310,2305,8470
20240320,104500,5596552805,2310,2315,2315,2310,6392
20240320,104400,5581774230,2315,2315,2315,2310,5801
20240320,104300,5568369915,2310,2315,2315,2310,4086
20240320,104200,5558925890,2315,2305,2315,2305,8385
20240320,104100,5539554870,2310,2305,2310,2305,9993
20240320,104000,5516493625,2305,2310,2310,2305,3542
20240320,103900,5508317610,2305,2310,2310,2305,9673
20240320,103800,5485978435,2310,2305,2310,2305,4612
20240320,103700,5475343260,2305,2305,2305,2300,8912
20240320,103600,5454808530,2305,2305,2305,2300,11209
20240320,103500,5428988655,2305,2305,2305,2300,11034
20240320,103400,5403581660,2305,2305,2305,2300,7619
20240320,103300,5386042780,2305,2305,2305,2300,8776
20240320,103200,5365855655,2300,2305,2310,2300,54006
20240320,103100,5241391930,2305,2310,2310,2305,3216
20240320,103000,5233977030,2310,2310,2310,2305,9027
20240320,102900,5213163795,2310,2310,2315,2305,15873
20240320,102800,5176509020,2310,2310,2310,2305,7584
20240320,102700,5159004615,2310,2310,2310,2305,5187
20240320,102600,5147029620,2310,2315,2315,2310,16562
20240320,102500,5108768555,2315,2310,2315,2310,24791
20240320,102400,5051483825,2310,2315,2315,2310,5252
20240320,102300,5039332630,2315,2315,2315,2310,22320
20240320,102200,4987768575,2310,2315,2315,2310,6142
20240320,102100,4973554495,2310,2315,2320,2310,27793
20240320,102000,4909213350,2315,2315,2320,2315,10344
20240320,101900,4885251960,2320,2320,2320,2315,3311
20240320,101800,4877573270,2320,2320,2325,2315,6428
20240320,101700,4862662760,2320,2325,2325,2315,13166
20240320,101600,4832116375,2320,2320,2325,2320,8675
20240320,101500,4811976360,2320,2320,2325,2315,10087
20240320,101400,4788575970,2320,2315,2320,2315,6898
20240320,101300,4772584470,2315,2325,2325,2315,28291
20240320,101200,4706971160,2325,2320,2325,2320,7120
20240320,101100,4690449225,2325,2325,2330,2325,21150
20240320,101000,4641274970,2330,2325,2330,2325,8494
20240320,100900,4621503885,2330,2330,2330,2325,6822
20240320,100800,4605632285,2325,2325,2330,2320,5127
20240320,100700,4593713485,2325,2330,2330,2325,22656
20240320,100600,4541028170,2330,2330,2330,2325,4638
20240320,100500,4530223890,2330,2330,2330,2325,7658
20240320,100400,4512389085,2330,2325,2330,2325,10915
20240320,100300,4486975650,2330,2330,2330,2325,21634
20240320,100200,4436639720,2330,2335,2335,2325,9108
20240320,100100,4415423365,2335,2335,2335,2330,9539
20240320,100000,4393194305,2330,2335,2335,2330,36328
20240320,095900,4308529150,2330,2330,2340,2330,6934
20240320,095800,4292319625,2340,2335,2340,2330,3140
20240320,095700,4284989730,2335,2330,2335,2330,25645
20240320,095600,4225177400,2335,2335,2335,2330,8815
20240320,095500,4204612150,2335,2335,2335,2330,1854
20240320,095400,4200284945,2335,2335,2340,2330,4713
20240320,095300,4189280385,2335,2340,2340,2330,4985
20240320,095200,4177639815,2340,2340,2340,2330,16963
20240320,095100,4138018000,2340,2335,2340,2330,4272
20240320,095000,4128039215,2335,2335,2335,2330,4303
20240320,094900,4117993175,2335,2335,2335,2330,2381
20240320,094800,4112436300,2335,2335,2345,2330,18008
20240320,094700,4070440785,2345,2340,2345,2335,25595
20240320,094600,4010538570,2345,2350,2350,2340,27836
20240320,094500,3945285625,2350,2350,2350,2345,4070
20240320,094400,3935723785,2350,2350,2350,2345,8491
20240320,094300,3915776030,2355,2355,2355,2345,39082
20240320,094200,3823892570,2355,2350,2355,2350,16460
20240320,094100,3785195460,2350,2350,2355,2345,27193
20240320,094000,3721290920,2350,2350,2355,2345,44796
20240320,093900,3616033125,2350,2355,2355,2340,42329
20240320,093800,3516540960,2355,2345,2355,2340,26674
20240320,093700,3453877800,2345,2340,2345,2340,3830
20240320,093600,3444898340,2340,2345,2345,2340,18965
20240320,093500,3400481800,2340,2340,2350,2335,20085
20240320,093400,3353449345,2340,2335,2340,2335,31164
20240320,093300,3280584040,2335,2335,2335,2330,14227
20240320,093200,3247381630,2335,2330,2335,2325,9580
20240320,093100,3225056230,2330,2330,2330,2325,15172
20240320,093000,3189721310,2330,2325,2330,2320,21952
20240320,092900,3138682790,2320,2320,2325,2315,16902
20240320,092800,3099476560,2320,2325,2325,2320,14665
20240320,092700,3065448335,2320,2320,2325,2320,11417
20240320,092600,3038941555,2325,2310,2330,2310,56084
20240320,092500,2908795155,2315,2325,2325,2310,44906
20240320,092400,2804774400,2325,2325,2330,2320,14730
20240320,092300,2770552710,2330,2330,2330,2320,36526
20240320,092200,2685589890,2330,2330,2335,2325,38177
20240320,092100,2596631265,2330,2330,2335,2330,18387
20240320,092000,2553780335,2335,2335,2335,2330,18329
20240320,091900,2511051470,2335,2340,2345,2330,26907
20240320,091800,2448273315,2340,2345,2350,2335,30720
20240320,091700,2376364820,2345,2345,2355,2340,39846
20240320,091600,2282771115,2350,2340,2350,2330,34752
20240320,091500,2201359650,2330,2335,2335,2325,32872
20240320,091400,2124716205,2335,2335,2335,2330,15757
20240320,091300,2087970090,2330,2340,2340,2330,28535
20240320,091200,2021330310,2335,2340,2345,2335,17843
20240320,091100,1979597435,2345,2340,2345,2335,12709
20240320,091000,1949857720,2335,2320,2335,2320,34093
20240320,090900,1870513650,2330,2340,2345,2320,59019
20240320,090800,1733029350,2345,2350,2360,2340,53011
20240320,090700,1608620885,2355,2355,2360,2350,88110
20240320,090600,1401338030,2355,2360,2365,2350,71062
20240320,090500,1233879090,2360,2355,2370,2350,91687
20240320,090400,1017928590,2365,2325,2365,2325,124225
20240320,090300,726350505,2325,2325,2340,2320,64619
20240320,090200,575863615,2330,2310,2330,2310,63647
20240320,090100,428337870,2310,2310,2315,2300,46039
20240320,090000,322043130,2310,2300,2320,2295,139134