stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183400,19337373540,2205,2205,2205,2205,116875
20240321,183300,19337373540,2205,2205,2205,2205,0
20240321,183200,19337373540,2205,2205,2205,2205,0
20240321,183100,19337373540,2205,2205,2205,2205,0
20240321,183000,19337373540,2205,2205,2205,2205,0
20240321,182900,19337373540,2205,2205,2205,2205,0
20240321,182800,19337373540,2205,2205,2205,2205,0
20240321,182700,19337373540,2205,2205,2205,2205,0
20240321,182600,19337373540,2205,2205,2205,2205,0
20240321,182500,19337373540,2205,2205,2205,2205,0
20240321,182400,19337373540,2205,2205,2205,2205,0
20240321,182300,19337373540,2205,2205,2205,2205,0
20240321,182200,19337373540,2205,2205,2205,2205,0
20240321,182100,19337373540,2205,2205,2205,2205,0
20240321,182000,19337373540,2205,2205,2205,2205,0
20240321,181900,19337373540,2205,2205,2205,2205,0
20240321,181800,19337373540,2205,2205,2205,2205,0
20240321,181700,19337373540,2205,2205,2205,2205,0
20240321,181600,19337373540,2205,2205,2205,2205,0
20240321,181500,19337373540,2205,2205,2205,2205,0
20240321,181400,19337373540,2205,2205,2205,2205,0
20240321,181300,19337373540,2205,2205,2205,2205,0
20240321,181200,19337373540,2205,2205,2205,2205,0
20240321,181100,19337373540,2205,2205,2205,2205,0
20240321,181000,19337373540,2205,2205,2205,2205,0
20240321,180900,19337373540,2205,2205,2205,2205,0
20240321,180800,19337373540,2205,2205,2205,2205,0
20240321,180700,19337373540,2205,2205,2205,2205,0
20240321,180600,19337373540,2205,2205,2205,2205,0
20240321,180500,19337373540,2205,2205,2205,2205,0
20240321,180400,19337373540,2205,2205,2205,2205,116875
20240321,180300,19337373540,2205,2205,2205,2205,0
20240321,180200,19337373540,2205,2205,2205,2205,0
20240321,180100,19337373540,2205,2205,2205,2205,0
20240321,180000,19337373540,2205,2205,2205,2205,0
20240321,175900,19337373540,2205,2205,2205,2205,0
20240321,175800,19337373540,2205,2205,2205,2205,0
20240321,175700,19337373540,2205,2205,2205,2205,0
20240321,175600,19337373540,2205,2205,2205,2205,0
20240321,175500,19337373540,2205,2205,2205,2205,0
20240321,175400,19337373540,2205,2205,2205,2205,0
20240321,175300,19337373540,2205,2205,2205,2205,0
20240321,175200,19337373540,2205,2205,2205,2205,0
20240321,175100,19337373540,2205,2205,2205,2205,0
20240321,175000,19337373540,2205,2205,2205,2205,0
20240321,174900,19337373540,2205,2205,2205,2205,0
20240321,174800,19337373540,2205,2205,2205,2205,0
20240321,174700,19337373540,2205,2205,2205,2205,0
20240321,174600,19337373540,2205,2205,2205,2205,0
20240321,174500,19337373540,2205,2205,2205,2205,0
20240321,174400,19337373540,2205,2205,2205,2205,0
20240321,174300,19337373540,2205,2205,2205,2205,0
20240321,174200,19337373540,2205,2205,2205,2205,0
20240321,174100,19337373540,2205,2205,2205,2205,0
20240321,174000,19337373540,2205,2205,2205,2205,0
20240321,173900,19337373540,2205,2205,2205,2205,0
20240321,173800,19337373540,2205,2205,2205,2205,0
20240321,173700,19337373540,2205,2205,2205,2205,0
20240321,173600,19337373540,2205,2205,2205,2205,0
20240321,173500,19337373540,2205,2205,2205,2205,0
20240321,173400,19337373540,2205,2205,2205,2205,116875
20240321,173300,19337373540,2205,2205,2205,2205,0
20240321,173200,19337373540,2205,2205,2205,2205,0
20240321,173100,19337373540,2205,2205,2205,2205,0
20240321,173000,19337373540,2205,2205,2205,2205,0
20240321,172900,19337373540,2205,2205,2205,2205,0
20240321,172800,19337373540,2205,2205,2205,2205,0
20240321,172700,19337373540,2205,2205,2205,2205,0
20240321,172600,19337373540,2205,2205,2205,2205,0
20240321,172500,19337373540,2205,2205,2205,2205,0
20240321,172400,19337373540,2205,2205,2205,2205,0
20240321,172300,19337373540,2205,2205,2205,2205,0
20240321,172200,19337373540,2205,2205,2205,2205,0
20240321,172100,19337373540,2205,2205,2205,2205,0
20240321,172000,19337373540,2205,2205,2205,2205,0
20240321,171900,19337373540,2205,2205,2205,2205,0
20240321,171800,19337373540,2205,2205,2205,2205,0
20240321,171700,19337373540,2205,2205,2205,2205,0
20240321,171600,19337373540,2205,2205,2205,2205,0
20240321,171500,19337373540,2205,2205,2205,2205,0
20240321,171400,19337373540,2205,2205,2205,2205,0
20240321,171300,19337373540,2205,2205,2205,2205,0
20240321,171200,19337373540,2205,2205,2205,2205,0
20240321,171100,19337373540,2205,2205,2205,2205,0
20240321,171000,19337373540,2205,2205,2205,2205,0
20240321,170900,19337373540,2205,2205,2205,2205,0
20240321,170800,19337373540,2205,2205,2205,2205,0
20240321,170700,19337373540,2205,2205,2205,2205,0
20240321,170600,19337373540,2205,2205,2205,2205,0
20240321,170500,19337373540,2205,2205,2205,2205,0
20240321,170400,19337373540,2205,2205,2205,2205,116875
20240321,170300,19337373540,2205,2205,2205,2205,0
20240321,170200,19337373540,2205,2205,2205,2205,0
20240321,170100,19337373540,2205,2205,2205,2205,0
20240321,170000,19337373540,2205,2205,2205,2205,0
20240321,165900,19337373540,2205,2205,2205,2205,0
20240321,165800,19337373540,2205,2205,2205,2205,0
20240321,165700,19337373540,2205,2205,2205,2205,0
20240321,165600,19337373540,2205,2205,2205,2205,0
20240321,165500,19337373540,2205,2205,2205,2205,0
20240321,165400,19337373540,2205,2205,2205,2205,0
20240321,165300,19337373540,2205,2205,2205,2205,0
20240321,165200,19337373540,2205,2205,2205,2205,0
20240321,165100,19337373540,2205,2205,2205,2205,0
20240321,165000,19337373540,2205,2205,2205,2205,0
20240321,164900,19337373540,2205,2205,2205,2205,0
20240321,164800,19337373540,2205,2205,2205,2205,0
20240321,164700,19337373540,2205,2205,2205,2205,0
20240321,164600,19337373540,2205,2205,2205,2205,0
20240321,164500,19337373540,2205,2205,2205,2205,0
20240321,164400,19337373540,2205,2205,2205,2205,0
20240321,164300,19337373540,2205,2205,2205,2205,0
20240321,164200,19337373540,2205,2205,2205,2205,0
20240321,164100,19337373540,2205,2205,2205,2205,0
20240321,164000,19337373540,2205,2205,2205,2205,0
20240321,163900,19337373540,2205,2205,2205,2205,0
20240321,163800,19337373540,2205,2205,2205,2205,0
20240321,163700,19337373540,2205,2205,2205,2205,0
20240321,163600,19337373540,2205,2205,2205,2205,0
20240321,163500,19337373540,2205,2205,2205,2205,0
20240321,163400,19337373540,2205,2205,2205,2205,116875
20240321,163300,19337373540,2205,2205,2205,2205,0
20240321,163200,19337373540,2205,2205,2205,2205,0
20240321,163100,19337373540,2205,2205,2205,2205,0
20240321,163000,19337373540,2205,2205,2205,2205,0
20240321,162900,19337373540,2205,2205,2205,2205,0
20240321,162800,19337373540,2205,2205,2205,2205,0
20240321,162700,19337373540,2205,2205,2205,2205,0
20240321,162600,19337373540,2205,2205,2205,2205,0
20240321,162500,19337373540,2205,2205,2205,2205,0
20240321,162400,19337373540,2205,2205,2205,2205,0
20240321,162300,19337373540,2205,2205,2205,2205,0
20240321,162200,19337373540,2205,2205,2205,2205,0
20240321,162100,19337373540,2205,2205,2205,2205,0
20240321,162000,19337373540,2205,2205,2205,2205,0
20240321,161900,19337373540,2205,2205,2205,2205,0
20240321,161800,19337373540,2205,2205,2205,2205,0
20240321,161700,19337373540,2205,2205,2205,2205,0
20240321,161600,19337373540,2205,2205,2205,2205,0
20240321,161500,19337373540,2205,2205,2205,2205,0
20240321,161400,19337373540,2205,2205,2205,2205,0
20240321,161300,19337373540,2205,2205,2205,2205,0
20240321,161200,19337373540,2205,2205,2205,2205,0
20240321,161100,19337373540,2205,2205,2205,2205,0
20240321,161000,19337373540,2205,2205,2205,2205,0
20240321,160900,19337373540,2205,2205,2205,2205,0
20240321,160800,19337373540,2205,2205,2205,2205,0
20240321,160700,19337373540,2205,2205,2205,2205,0
20240321,160600,19337373540,2205,2205,2205,2205,0
20240321,160500,19337373540,2205,2205,2205,2205,0
20240321,160400,19337373540,2205,2205,2205,2205,116875
20240321,160300,19337373540,2205,2205,2205,2205,0
20240321,160200,19337373540,2205,2205,2205,2205,0
20240321,160100,19337373540,2205,2205,2205,2205,0
20240321,160000,19337373540,2205,2205,2205,2205,0
20240321,155900,19337373540,2205,2205,2205,2205,0
20240321,155800,19337373540,2205,2205,2205,2205,0
20240321,155700,19337373540,2205,2205,2205,2205,0
20240321,155600,19337373540,2205,2205,2205,2205,0
20240321,155500,19337373540,2205,2205,2205,2205,0
20240321,155400,19337373540,2205,2205,2205,2205,0
20240321,155300,19337373540,2205,2205,2205,2205,0
20240321,155200,19337373540,2205,2205,2205,2205,0
20240321,155100,19337373540,2205,2205,2205,2205,0
20240321,155000,19337373540,2205,2205,2205,2205,0
20240321,154900,19337373540,2205,2205,2205,2205,0
20240321,154800,19337373540,2205,2205,2205,2205,0
20240321,154700,19337373540,2205,2205,2205,2205,0
20240321,154600,19337373540,2205,2205,2205,2205,0
20240321,154500,19337373540,2205,2205,2205,2205,0
20240321,154400,19337373540,2205,2205,2205,2205,0
20240321,154300,19337373540,2205,2205,2205,2205,0
20240321,154200,19337373540,2205,2205,2205,2205,0
20240321,154100,19337373540,2205,2205,2205,2205,0
20240321,154000,19337373540,2205,2205,2205,2205,0
20240321,153900,19337373540,2205,2205,2205,2205,0
20240321,153800,19337373540,2205,2205,2205,2205,0
20240321,153700,19337373540,2205,2205,2205,2205,0
20240321,153600,19337373540,2205,2205,2205,2205,0
20240321,153500,19337373540,2205,2205,2205,2205,0
20240321,153400,19337373540,2205,2205,2205,2205,116875
20240321,153300,19337373540,2205,2205,2205,2205,0
20240321,153200,19337373540,2205,2205,2205,2205,0
20240321,153100,19337373540,2205,2205,2205,2205,0
20240321,153000,19337373540,2205,2205,2205,2205,116875
20240321,152900,19079664165,2205,2205,2205,2205,0
20240321,152800,19079664165,2205,2205,2205,2205,0
20240321,152700,19079664165,2205,2205,2205,2205,0
20240321,152600,19079664165,2205,2205,2205,2205,0
20240321,152500,19079664165,2205,2205,2205,2205,0
20240321,152400,19079664165,2205,2205,2205,2205,0
20240321,152300,19079664165,2205,2205,2205,2205,0
20240321,152200,19079664165,2205,2205,2205,2205,0
20240321,152100,19079664165,2205,2205,2205,2205,0
20240321,152000,19079664165,2205,2205,2205,2205,0
20240321,151900,19079664165,2205,2205,2210,2200,41766
20240321,151800,18987626640,2205,2205,2210,2205,29352
20240321,151700,18922891225,2205,2205,2210,2200,30988
20240321,151600,18854547065,2205,2205,2210,2200,23067
20240321,151500,18803680010,2205,2210,2210,2200,50874
20240321,151400,18691515410,2205,2205,2210,2205,6260
20240321,151300,18677708035,2210,2205,2210,2205,69176
20240321,151200,18525115245,2205,2210,2210,2205,16831
20240321,151100,18487993900,2210,2205,2210,2205,13667
20240321,151000,18457840935,2205,2205,2210,2205,22959
20240321,150900,18407215535,2205,2200,2210,2200,65406
20240321,150800,18262986545,2200,2205,2205,2200,52297
20240321,150700,18147796035,2200,2205,2210,2200,42038
20240321,150600,18055225205,2205,2205,2210,2200,124070
20240321,150500,17781676670,2205,2200,2205,2200,26636
20240321,150400,17723021085,2205,2205,2205,2200,65390
20240321,150300,17579136220,2205,2210,2215,2200,124847
20240321,150200,17303624405,2210,2215,2215,2210,14072
20240321,150100,17272497075,2215,2220,2220,2210,28631
20240321,150000,17209123215,2220,2220,2220,2215,3907
20240321,145900,17200461360,2220,2220,2220,2210,16979
20240321,145800,17162859280,2215,2210,2220,2210,45711
20240321,145700,17061633860,2210,2210,2210,2205,36933
20240321,145600,16980029015,2210,2210,2210,2205,45196
20240321,145500,16880347705,2205,2215,2215,2205,106225
20240321,145400,16645854150,2210,2210,2215,2210,27032
20240321,145300,16586092245,2210,2210,2215,2205,36509
20240321,145200,16505407500,2215,2210,2215,2210,13761
20240321,145100,16474992330,2210,2210,2215,2210,16850
20240321,145000,16437743920,2210,2210,2215,2210,20386
20240321,144900,16392689745,2210,2210,2220,2210,34055
20240321,144800,16317319595,2215,2210,2215,2210,19484
20240321,144700,16274252300,2215,2215,2215,2210,14114
20240321,144600,16243057655,2215,2210,2215,2205,23127
20240321,144500,16191955535,2205,2210,2215,2205,125693
20240321,144400,15914125590,2210,2215,2215,2210,14341
20240321,144300,15882414300,2210,2215,2220,2210,46131
20240321,144200,15780242925,2215,2215,2220,2215,22819
20240321,144100,15729668810,2215,2215,2220,2215,58279
20240321,144000,15600568310,2215,2220,2220,2215,23382
20240321,143900,15548775940,2215,2220,2220,2215,8818
20240321,143800,15529237760,2220,2220,2220,2215,5350
20240321,143700,15517371045,2220,2220,2220,2215,2511
20240321,143600,15511798165,2220,2220,2225,2215,17507
20240321,143500,15472936010,2215,2220,2220,2215,90979
20240321,143400,15271005570,2220,2220,2225,2220,23563
20240321,143300,15218660905,2220,2225,2225,2220,6682
20240321,143200,15203814430,2225,2220,2225,2220,15610
20240321,143100,15169154890,2220,2225,2225,2220,12544
20240321,143000,15141298230,2225,2220,2225,2220,9348
20240321,142900,15120526235,2220,2220,2225,2220,7007
20240321,142800,15104944075,2220,2225,2225,2220,10014
20240321,142700,15082706010,2225,2220,2225,2220,4666
20240321,142600,15072343565,2220,2225,2225,2220,10981
20240321,142500,15047950855,2225,2220,2225,2220,15524
20240321,142400,15013448155,2225,2225,2225,2220,15276
20240321,142300,14979513435,2225,2220,2225,2220,12845
20240321,142200,14950948865,2225,2225,2225,2220,10052
20240321,142100,14928611475,2220,2220,2225,2220,22097
20240321,142000,14879507950,2225,2220,2225,2220,19518
20240321,141900,14836086580,2220,2225,2225,2220,24915
20240321,141800,14780769500,2220,2225,2225,2220,5555
20240321,141700,14768421895,2225,2225,2230,2220,14651
20240321,141600,14735837560,2225,2225,2225,2220,8896
20240321,141500,14716048850,2225,2230,2230,2225,4865
20240321,141400,14705211365,2225,2230,2230,2225,5998
20240321,141300,14691865265,2225,2225,2230,2225,9070
20240321,141200,14671670930,2225,2220,2230,2220,31302
20240321,141100,14602064250,2220,2220,2225,2220,9742
20240321,141000,14580430525,2225,2225,2225,2220,3047
20240321,140900,14573660810,2220,2225,2225,2220,12264
20240321,140800,14546415535,2225,2225,2225,2220,5470
20240321,140700,14534250880,2225,2225,2225,2220,11603
20240321,140600,14508451835,2225,2230,2230,2220,26537
20240321,140500,14449429865,2230,2230,2230,2225,7051
20240321,140400,14433733895,2225,2225,2230,2225,7275
20240321,140300,14417515815,2225,2230,2230,2225,18572
20240321,140200,14376148210,2230,2230,2230,2225,9673
20240321,140100,14354614975,2230,2230,2230,2225,6197
20240321,140000,14340817230,2225,2230,2230,2225,4623
20240321,135900,14330523355,2230,2230,2230,2225,10560
20240321,135800,14306982870,2230,2230,2230,2225,7976
20240321,135700,14289218805,2230,2230,2230,2225,13019
20240321,135600,14260203735,2230,2225,2230,2220,10164
20240321,135500,14237586335,2225,2225,2230,2220,20043
20240321,135400,14192991665,2220,2230,2230,2220,18011
20240321,135300,14152924030,2230,2230,2230,2225,13312
20240321,135200,14123293130,2230,2220,2230,2220,16289
20240321,135100,14087065105,2220,2215,2225,2210,54411
20240321,135000,13966434005,2215,2215,2220,2215,26729
20240321,134900,13907217215,2215,2215,2220,2210,17504
20240321,134800,13868470470,2215,2215,2215,2210,21795
20240321,134700,13820222355,2215,2220,2225,2215,55001
20240321,134600,13698298890,2220,2220,2220,2215,28901
20240321,134500,13634143570,2215,2215,2220,2210,32121
20240321,134400,13563034255,2215,2215,2215,2210,16227
20240321,134300,13527135225,2215,2215,2215,2210,24867
20240321,134200,13472078365,2215,2215,2220,2210,50597
20240321,134100,13360100680,2215,2215,2220,2210,49508
20240321,134000,13250439485,2220,2225,2225,2215,16122
20240321,133900,13214624405,2225,2215,2225,2215,26914
20240321,133800,13154896315,2215,2215,2220,2210,14046
20240321,133700,13123795800,2215,2215,2220,2210,20478
20240321,133600,13078451570,2210,2220,2225,2210,77653
20240321,133500,12906225155,2220,2215,2220,2210,28880
20240321,133400,12842295810,2215,2210,2215,2205,59437
20240321,133300,12710861115,2205,2210,2215,2200,98566
20240321,133200,12493431320,2210,2215,2220,2210,164479
20240321,133100,12129394405,2215,2240,2240,2215,201838
20240321,133000,11679956045,2240,2250,2255,2235,386508
20240321,132900,10811600175,2250,2255,2255,2250,28778
20240321,132800,10746833215,2255,2250,2255,2250,9951
20240321,132700,10724425680,2250,2255,2255,2250,12805
20240321,132600,10695596790,2250,2250,2255,2250,7912
20240321,132500,10677789215,2255,2250,2255,2250,8019
20240321,132400,10659714105,2255,2255,2255,2250,38028
20240321,132300,10574021755,2255,2255,2260,2250,174125
20240321,132200,10181364435,2255,2260,2260,2255,23334
20240321,132100,10128711325,2260,2260,2260,2255,8117
20240321,132000,10110376215,2260,2255,2260,2255,8982
20240321,131900,10090114350,2255,2260,2260,2255,10505
20240321,131800,10066379885,2260,2260,2260,2255,6769
20240321,131700,10051099080,2260,2260,2260,2255,3729
20240321,131600,10042678280,2260,2260,2260,2255,16326
20240321,131500,10005857805,2255,2260,2265,2255,21344
20240321,131400,9957628250,2260,2260,2260,2255,4676
20240321,131300,9947071660,2260,2260,2260,2255,15792
20240321,131200,9911432260,2260,2260,2260,2255,18025
20240321,131100,9870708045,2260,2260,2260,2255,13465
20240321,131000,9840336690,2265,2265,2265,2255,20329
20240321,130900,9794343880,2265,2265,2270,2255,66823
20240321,130800,9643295780,2270,2270,2270,2260,16759
20240321,130700,9605334950,2270,2275,2275,2265,1642
20240321,130600,9601611130,2270,2275,2275,2265,7441
20240321,130500,9584723345,2270,2265,2280,2265,10990
20240321,130400,9559713895,2270,2265,2270,2260,99442
20240321,130300,9334472155,2265,2260,2265,2260,5918
20240321,130200,9321094810,2260,2260,2265,2260,10144
20240321,130100,9298168905,2265,2265,2265,2260,12722
20240321,130000,9269412905,2265,2265,2265,2260,7026
20240321,125900,9253533510,2260,2260,2265,2260,9806
20240321,125800,9231370185,2260,2260,2265,2260,4569
20240321,125700,9221044210,2260,2260,2265,2260,42630
20240321,125600,9124664790,2260,2260,2265,2260,13739
20240321,125500,9093612515,2260,2260,2265,2260,10376
20240321,125400,9070155390,2260,2265,2265,2260,1358
20240321,125300,9067083105,2265,2265,2265,2260,4930
20240321,125200,9055928885,2265,2260,2265,2260,8665
20240321,125100,9036335165,2260,2260,2265,2260,35802
20240321,125000,8955421930,2260,2265,2265,2260,1657
20240321,124900,8951673820,2260,2260,2265,2260,1934
20240321,124800,8947302910,2260,2265,2265,2260,49323
20240321,124700,8835824565,2260,2260,2265,2260,48575
20240321,124600,8726038740,2260,2265,2265,2260,13903
20240321,124500,8694603515,2265,2260,2265,2260,25634
20240321,124400,8636660865,2260,2265,2265,2260,7210
20240321,124300,8620358735,2265,2265,2265,2260,2470
20240321,124200,8614771585,2265,2260,2265,2260,13634
20240321,124100,8583953305,2260,2260,2265,2260,14703
20240321,124000,8550721775,2260,2265,2265,2260,16333
20240321,123900,8513795625,2265,2260,2265,2260,4884
20240321,123800,8502753445,2260,2265,2265,2260,3815
20240321,123700,8494112550,2265,2265,2265,2260,1020
20240321,123600,8491804060,2265,2265,2265,2260,4285
20240321,123500,8482098540,2265,2265,2265,2260,30301
20240321,123400,8413505525,2265,2265,2270,2265,13267
20240321,123300,8383452760,2265,2265,2270,2265,17573
20240321,123200,8343649855,2265,2270,2270,2265,3049
20240321,123100,8336742845,2270,2265,2270,2265,4593
20240321,123000,8326333900,2270,2270,2270,2265,2112
20240321,122900,8321545075,2270,2265,2270,2265,8692
20240321,122800,8301857045,2265,2270,2270,2265,7380
20240321,122700,8285141155,2265,2270,2270,2265,8038
20240321,122600,8266915355,2270,2265,2270,2265,2412
20240321,122500,8261445850,2265,2265,2270,2265,1803
20240321,122400,8257358825,2265,2270,2270,2265,2503
20240321,122300,8251681260,2270,2265,2270,2265,1430
20240321,122200,8248441815,2265,2270,2270,2265,1439
20240321,122100,8245182320,2270,2265,2270,2265,30680
20240321,122000,8175689715,2265,2270,2270,2265,5860
20240321,121900,8162414515,2270,2270,2270,2265,6455
20240321,121800,8147761915,2270,2270,2270,2265,3703
20240321,121700,8139364485,2270,2270,2270,2265,5029
20240321,121600,8127955200,2270,2270,2270,2265,19666
20240321,121500,8083319230,2265,2270,2270,2265,844
20240321,121400,8081406165,2265,2265,2270,2265,1979
20240321,121300,8076920035,2270,2270,2270,2265,12661
20240321,121200,8048180475,2270,2270,2270,2265,7869
20240321,121100,8030336220,2270,2265,2270,2265,12370
20240321,121000,8002295650,2265,2270,2270,2265,6013
20240321,120900,7988658490,2265,2265,2270,2265,13485
20240321,120800,7958048790,2265,2265,2270,2265,4128
20240321,120700,7948692600,2265,2270,2270,2265,1780
20240321,120600,7944660515,2270,2265,2270,2265,6062
20240321,120500,7930928305,2265,2265,2270,2265,11033
20240321,120400,7905934560,2265,2270,2270,2265,5749
20240321,120300,7892911435,2265,2265,2270,2265,994
20240321,120200,7890658135,2265,2275,2275,2265,12966
20240321,120100,7861225195,2270,2275,2275,2270,11828
20240321,120000,7834318140,2275,2280,2280,2270,18173
20240321,115900,7792962520,2275,2280,2280,2275,4715
20240321,115800,7782227840,2275,2275,2280,2270,15001
20240321,115700,7748103275,2275,2270,2275,2265,9739
20240321,115600,7725994815,2270,2270,2270,2265,8369
20240321,115500,7706998140,2270,2260,2270,2255,51341
20240321,115400,7590726340,2260,2260,2265,2255,12710
20240321,115300,7562002405,2265,2260,2265,2255,4485
20240321,115200,7551860640,2260,2265,2265,2260,32009
20240321,115100,7479515565,2265,2265,2265,2260,1621
20240321,115000,7475846350,2265,2265,2265,2260,18323
20240321,114900,7434436255,2265,2265,2265,2260,7873
20240321,114800,7416637975,2265,2265,2265,2260,2874
20240321,114700,7410134745,2265,2265,2265,2260,7936
20240321,114600,7392170865,2265,2260,2265,2260,2704
20240321,114500,7386054520,2260,2265,2265,2260,11252
20240321,114400,7360591885,2265,2265,2265,2260,4986
20240321,114300,7349304260,2265,2260,2265,2255,49833
20240321,114200,7236631185,2255,2260,2260,2255,10549
20240321,114100,7212833675,2260,2255,2260,2255,1369
20240321,114000,7209739870,2255,2255,2260,2255,84398
20240321,113900,7019401510,2260,2260,2265,2255,41491
20240321,113800,6925712515,2260,2265,2265,2260,14804
20240321,113700,6892253580,2260,2265,2265,2260,12461
20240321,113600,6864085685,2265,2265,2265,2260,7694
20240321,113500,6846692445,2265,2265,2265,2260,4089
20240321,113400,6837445990,2265,2260,2265,2260,8002
20240321,113300,6819342545,2260,2265,2265,2260,3532
20240321,113200,6811347805,2265,2265,2265,2260,10051
20240321,113100,6788615020,2265,2260,2265,2260,5585
20240321,113000,6775972345,2260,2270,2270,2260,11800
20240321,112900,6749246430,2270,2260,2270,2260,31353
20240321,112800,6678261535,2260,2265,2265,2255,71225
20240321,112700,6517322480,2265,2265,2270,2260,13573
20240321,112600,6486625400,2265,2270,2275,2260,94258
20240321,112500,6272860390,2275,2275,2275,2270,72810
20240321,112400,6107575705,2275,2280,2280,2270,47771
20240321,112300,5998982745,2280,2280,2280,2275,2525
20240321,112200,5993235800,2280,2275,2280,2275,13797
20240321,112100,5961842920,2280,2280,2280,2275,4721
20240321,112000,5951093605,2280,2275,2280,2275,8356
20240321,111900,5932082145,2275,2280,2280,2275,11283
20240321,111800,5906398230,2280,2280,2280,2275,5450
20240321,111700,5893977410,2275,2280,2280,2275,5861
20240321,111600,5880639990,2280,2285,2285,2275,119680
20240321,111500,5608075940,2280,2290,2290,2280,158851
20240321,111400,5244570775,2295,2295,2295,2290,14048
20240321,111300,5212384470,2295,2290,2295,2290,2359
20240321,111200,5206974215,2290,2295,2295,2290,20713
20240321,111100,5159538865,2295,2295,2295,2290,12227
20240321,111000,5131514170,2295,2295,2295,2290,1766
20240321,110900,5127465305,2295,2290,2295,2290,5049
20240321,110800,5115887995,2290,2295,2295,2290,7884
20240321,110700,5097795805,2295,2290,2295,2290,6210
20240321,110600,5083547430,2290,2295,2295,2290,2194
20240321,110500,5078521600,2295,2295,2295,2295,5322
20240321,110400,5066307610,2295,2295,2295,2290,8269
20240321,110300,5047365155,2295,2295,2300,2295,20080
20240321,110200,5001276080,2300,2295,2300,2295,2573
20240321,110100,4995365115,2295,2295,2300,2295,1224
20240321,110000,4992556030,2295,2295,2300,2295,16327
20240321,105900,4955085495,2295,2295,2300,2295,4578
20240321,105800,4944574275,2295,2295,2295,2295,22693
20240321,105700,4892493840,2290,2295,2295,2290,12088
20240321,105600,4864799090,2295,2290,2295,2290,9418
20240321,105500,4843210030,2290,2295,2295,2290,8994
20240321,105400,4822577985,2295,2295,2295,2290,4615
20240321,105300,4812003125,2295,2295,2295,2290,4767
20240321,105200,4801084255,2290,2295,2295,2290,17652
20240321,105100,4760655700,2290,2295,2295,2290,6326
20240321,105000,4746164790,2295,2295,2295,2290,8736
20240321,104900,4726154930,2295,2300,2300,2290,19869
20240321,104800,4680597030,2300,2295,2300,2295,6273
20240321,104700,4666194215,2300,2300,2300,2295,6156
20240321,104600,4652062700,2300,2295,2300,2295,2204
20240321,104500,4647003895,2295,2295,2295,2290,3324
20240321,104400,4639379565,2290,2300,2300,2290,19851
20240321,104300,4593849315,2295,2300,2300,2295,7300
20240321,104200,4577095435,2300,2300,2300,2295,2062
20240321,104100,4572353310,2300,2300,2300,2295,4544
20240321,104000,4561905360,2300,2300,2300,2295,16659
20240321,103900,4523609150,2300,2295,2300,2295,8777
20240321,103800,4503456880,2300,2300,2300,2295,2953
20240321,103700,4496667115,2300,2295,2300,2295,5943
20240321,103600,4483003215,2300,2300,2300,2295,6639
20240321,103500,4467765845,2300,2305,2305,2295,53224
20240321,103400,4345351475,2305,2305,2310,2305,12436
20240321,103300,4316686410,2310,2310,2310,2305,1962
20240321,103200,4312154315,2310,2300,2310,2300,27396
20240321,103100,4248987700,2300,2310,2310,2300,1011
20240321,103000,4246657915,2305,2305,2310,2300,14351
20240321,102900,4213594810,2305,2300,2305,2300,4237
20240321,102800,4203840845,2300,2305,2305,2300,6691
20240321,102700,4188418965,2305,2305,2305,2300,7923
20240321,102600,4170156555,2305,2300,2305,2300,7081
20240321,102500,4153852775,2300,2305,2310,2300,2859
20240321,102400,4147262375,2305,2305,2305,2300,6698
20240321,102300,4131824485,2305,2305,2310,2300,10746
20240321,102200,4107091360,2305,2305,2310,2305,25267
20240321,102100,4048848175,2305,2305,2305,2305,1010
20240321,102000,4046520125,2305,2310,2315,2305,17166
20240321,101900,4006893160,2315,2315,2315,2310,6347
20240321,101800,3992223440,2315,2310,2315,2310,6779
20240321,101700,3976561660,2310,2315,2315,2310,22274
20240321,101600,3925094245,2310,2315,2315,2310,5468
20240321,101500,3912438805,2310,2315,2315,2310,15495
20240321,101400,3876625120,2315,2310,2315,2310,20671
20240321,101300,3828868385,2310,2310,2310,2305,12750
20240321,101200,3799416815,2310,2305,2310,2305,1908
20240321,101100,3795017280,2305,2305,2305,2300,42857
20240321,101000,3696233245,2300,2305,2305,2300,4199
20240321,100900,3686572805,2305,2305,2305,2300,1534
20240321,100800,3683036945,2305,2305,2305,2300,2489
20240321,100700,3677301800,2305,2305,2305,2300,7533
20240321,100600,3659973955,2305,2300,2305,2300,8718
20240321,100500,3639900570,2300,2305,2305,2300,1293
20240321,100400,3636921525,2300,2300,2305,2300,16788
20240321,100300,3598308190,2305,2305,2305,2300,14273
20240321,100200,3565423570,2305,2300,2305,2300,5196
20240321,100100,3553472480,2300,2305,2305,2300,8534
20240321,100000,3533822150,2305,2300,2305,2300,7540
20240321,095900,3516478590,2300,2305,2305,2300,2032
20240321,095800,3511795830,2305,2300,2305,2295,42934
20240321,095700,3413035805,2300,2300,2300,2290,3309
20240321,095600,3405427085,2300,2295,2300,2290,28839
20240321,095500,3339297175,2300,2290,2300,2290,14196
20240321,095400,3306708020,2290,2300,2300,2290,23387
20240321,095300,3253062120,2300,2300,2300,2295,10640
20240321,095200,3228642690,2300,2295,2300,2295,10565
20240321,095100,3204383425,2300,2295,2300,2295,2486
20240321,095000,3198667410,2295,2300,2300,2295,1827
20240321,094900,3194470935,2300,2295,2300,2295,17908
20240321,094800,3153341675,2295,2295,2300,2290,14498
20240321,094700,3120061905,2300,2300,2300,2295,3286
20240321,094600,3112504980,2300,2305,2305,2300,16694
20240321,094500,3074096230,2305,2310,2315,2300,17051
20240321,094400,3034756985,2315,2310,2315,2310,21315
20240321,094300,2985514710,2310,2315,2315,2310,30788
20240321,094200,2914304070,2315,2315,2315,2305,12371
20240321,094100,2885685155,2315,2300,2315,2290,82710
20240321,094000,2694920920,2305,2290,2305,2290,25307
20240321,093900,2636778465,2290,2300,2300,2280,57229
20240321,093800,2505818145,2300,2295,2300,2295,17439
20240321,093700,2465753925,2295,2300,2300,2290,6529
20240321,093600,2450771685,2295,2295,2300,2290,19968
20240321,093500,2404948675,2300,2300,2300,2295,10790
20240321,093400,2380161440,2300,2300,2300,2295,15292
20240321,093300,2344993840,2300,2305,2305,2295,43105
20240321,093200,2245847240,2305,2305,2305,2300,6162
20240321,093100,2231646870,2305,2305,2310,2300,19011
20240321,093000,2187831125,2305,2300,2305,2300,16779
20240321,092900,2149183305,2300,2295,2300,2295,27108
20240321,092800,2086865170,2295,2295,2300,2295,10922
20240321,092700,2061798175,2295,2300,2300,2295,15086
20240321,092600,2027150235,2300,2290,2300,2290,5901
20240321,092500,2013600315,2300,2280,2300,2280,77405
20240321,092400,1836710920,2280,2280,2280,2275,6312
20240321,092300,1822328390,2275,2275,2280,2275,9237
20240321,092200,1801307305,2280,2275,2280,2270,44931
20240321,092100,1699140450,2275,2275,2275,2270,21198
20240321,092000,1651007910,2275,2275,2275,2270,31227
20240321,091900,1580085765,2275,2275,2280,2270,52216
20240321,091800,1461300730,2280,2275,2280,2275,19164
20240321,091700,1417700800,2275,2280,2285,2275,37026
20240321,091600,1333362905,2280,2280,2285,2280,37464
20240321,091500,1247913970,2280,2285,2290,2280,44407
20240321,091400,1146563710,2285,2290,2295,2285,31102
20240321,091300,1075368125,2290,2295,2300,2290,9688
20240321,091200,1053134760,2300,2310,2310,2295,73672
20240321,091100,883593110,2305,2310,2310,2305,9695
20240321,091000,861217370,2305,2310,2310,2305,6405
20240321,090900,846437510,2305,2310,2310,2305,12954
20240321,090800,816517035,2305,2315,2315,2305,30464
20240321,090700,746157100,2315,2310,2315,2305,42515
20240321,090600,647940395,2310,2300,2310,2295,34464
20240321,090500,568605120,2295,2290,2300,2280,42263
20240321,090400,471886325,2285,2285,2295,2285,36129
20240321,090300,389282915,2285,2295,2295,2285,23005
20240321,090200,336672010,2300,2300,2300,2285,45030
20240321,090100,233428255,2295,2295,2300,2290,23981
20240321,090000,178378230,2295,2285,2310,2285,68584