stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,183400,32156390935,2050,2050,2050,2050,188425
20240322,183300,32156390935,2050,2050,2050,2050,0
20240322,183200,32156390935,2050,2050,2050,2050,0
20240322,183100,32156390935,2050,2050,2050,2050,0
20240322,183000,32156390935,2050,2050,2050,2050,0
20240322,182900,32156390935,2050,2050,2050,2050,0
20240322,182800,32156390935,2050,2050,2050,2050,0
20240322,182700,32156390935,2050,2050,2050,2050,0
20240322,182600,32156390935,2050,2050,2050,2050,0
20240322,182500,32156390935,2050,2050,2050,2050,0
20240322,182400,32156390935,2050,2050,2050,2050,0
20240322,182300,32156390935,2050,2050,2050,2050,0
20240322,182200,32156390935,2050,2050,2050,2050,0
20240322,182100,32156390935,2050,2050,2050,2050,0
20240322,182000,32156390935,2050,2050,2050,2050,0
20240322,181900,32156390935,2050,2050,2050,2050,0
20240322,181800,32156390935,2050,2050,2050,2050,0
20240322,181700,32156390935,2050,2050,2050,2050,0
20240322,181600,32156390935,2050,2050,2050,2050,0
20240322,181500,32156390935,2050,2050,2050,2050,0
20240322,181400,32156390935,2050,2050,2050,2050,0
20240322,181300,32156390935,2050,2050,2050,2050,0
20240322,181200,32156390935,2050,2050,2050,2050,0
20240322,181100,32156390935,2050,2050,2050,2050,0
20240322,181000,32156390935,2050,2050,2050,2050,0
20240322,180900,32156390935,2050,2050,2050,2050,0
20240322,180800,32156390935,2050,2050,2050,2050,0
20240322,180700,32156390935,2050,2050,2050,2050,0
20240322,180600,32156390935,2050,2050,2050,2050,0
20240322,180500,32156390935,2050,2050,2050,2050,0
20240322,180400,32156390935,2050,2050,2050,2050,188425
20240322,180300,32156390935,2050,2050,2050,2050,0
20240322,180200,32156390935,2050,2050,2050,2050,0
20240322,180100,32156390935,2050,2050,2050,2050,0
20240322,180000,32156390935,2050,2050,2050,2050,0
20240322,175900,32156390935,2050,2050,2050,2050,0
20240322,175800,32156390935,2050,2050,2050,2050,0
20240322,175700,32156390935,2050,2050,2050,2050,0
20240322,175600,32156390935,2050,2050,2050,2050,0
20240322,175500,32156390935,2050,2050,2050,2050,0
20240322,175400,32156390935,2050,2050,2050,2050,0
20240322,175300,32156390935,2050,2050,2050,2050,0
20240322,175200,32156390935,2050,2050,2050,2050,0
20240322,175100,32156390935,2050,2050,2050,2050,0
20240322,175000,32156390935,2050,2050,2050,2050,0
20240322,174900,32156390935,2050,2050,2050,2050,0
20240322,174800,32156390935,2050,2050,2050,2050,0
20240322,174700,32156390935,2050,2050,2050,2050,0
20240322,174600,32156390935,2050,2050,2050,2050,0
20240322,174500,32156390935,2050,2050,2050,2050,0
20240322,174400,32156390935,2050,2050,2050,2050,0
20240322,174300,32156390935,2050,2050,2050,2050,0
20240322,174200,32156390935,2050,2050,2050,2050,0
20240322,174100,32156390935,2050,2050,2050,2050,0
20240322,174000,32156390935,2050,2050,2050,2050,0
20240322,173900,32156390935,2050,2050,2050,2050,0
20240322,173800,32156390935,2050,2050,2050,2050,0
20240322,173700,32156390935,2050,2050,2050,2050,0
20240322,173600,32156390935,2050,2050,2050,2050,0
20240322,173500,32156390935,2050,2050,2050,2050,0
20240322,173400,32156390935,2050,2050,2050,2050,188425
20240322,173300,32156390935,2050,2050,2050,2050,0
20240322,173200,32156390935,2050,2050,2050,2050,0
20240322,173100,32156390935,2050,2050,2050,2050,0
20240322,173000,32156390935,2050,2050,2050,2050,0
20240322,172900,32156390935,2050,2050,2050,2050,0
20240322,172800,32156390935,2050,2050,2050,2050,0
20240322,172700,32156390935,2050,2050,2050,2050,0
20240322,172600,32156390935,2050,2050,2050,2050,0
20240322,172500,32156390935,2050,2050,2050,2050,0
20240322,172400,32156390935,2050,2050,2050,2050,0
20240322,172300,32156390935,2050,2050,2050,2050,0
20240322,172200,32156390935,2050,2050,2050,2050,0
20240322,172100,32156390935,2050,2050,2050,2050,0
20240322,172000,32156390935,2050,2050,2050,2050,0
20240322,171900,32156390935,2050,2050,2050,2050,0
20240322,171800,32156390935,2050,2050,2050,2050,0
20240322,171700,32156390935,2050,2050,2050,2050,0
20240322,171600,32156390935,2050,2050,2050,2050,0
20240322,171500,32156390935,2050,2050,2050,2050,0
20240322,171400,32156390935,2050,2050,2050,2050,0
20240322,171300,32156390935,2050,2050,2050,2050,0
20240322,171200,32156390935,2050,2050,2050,2050,0
20240322,171100,32156390935,2050,2050,2050,2050,0
20240322,171000,32156390935,2050,2050,2050,2050,0
20240322,170900,32156390935,2050,2050,2050,2050,0
20240322,170800,32156390935,2050,2050,2050,2050,0
20240322,170700,32156390935,2050,2050,2050,2050,0
20240322,170600,32156390935,2050,2050,2050,2050,0
20240322,170500,32156390935,2050,2050,2050,2050,0
20240322,170400,32156390935,2050,2050,2050,2050,188425
20240322,170300,32156390935,2050,2050,2050,2050,0
20240322,170200,32156390935,2050,2050,2050,2050,0
20240322,170100,32156390935,2050,2050,2050,2050,0
20240322,170000,32156390935,2050,2050,2050,2050,0
20240322,165900,32156390935,2050,2050,2050,2050,0
20240322,165800,32156390935,2050,2050,2050,2050,0
20240322,165700,32156390935,2050,2050,2050,2050,0
20240322,165600,32156390935,2050,2050,2050,2050,0
20240322,165500,32156390935,2050,2050,2050,2050,0
20240322,165400,32156390935,2050,2050,2050,2050,0
20240322,165300,32156390935,2050,2050,2050,2050,0
20240322,165200,32156390935,2050,2050,2050,2050,0
20240322,165100,32156390935,2050,2050,2050,2050,0
20240322,165000,32156390935,2050,2050,2050,2050,0
20240322,164900,32156390935,2050,2050,2050,2050,0
20240322,164800,32156390935,2050,2050,2050,2050,0
20240322,164700,32156390935,2050,2050,2050,2050,0
20240322,164600,32156390935,2050,2050,2050,2050,0
20240322,164500,32156390935,2050,2050,2050,2050,0
20240322,164400,32156390935,2050,2050,2050,2050,0
20240322,164300,32156390935,2050,2050,2050,2050,0
20240322,164200,32156390935,2050,2050,2050,2050,0
20240322,164100,32156390935,2050,2050,2050,2050,0
20240322,164000,32156390935,2050,2050,2050,2050,0
20240322,163900,32156390935,2050,2050,2050,2050,0
20240322,163800,32156390935,2050,2050,2050,2050,0
20240322,163700,32156390935,2050,2050,2050,2050,0
20240322,163600,32156390935,2050,2050,2050,2050,0
20240322,163500,32156390935,2050,2050,2050,2050,0
20240322,163400,32156390935,2050,2050,2050,2050,188425
20240322,163300,32156390935,2050,2050,2050,2050,0
20240322,163200,32156390935,2050,2050,2050,2050,0
20240322,163100,32156390935,2050,2050,2050,2050,0
20240322,163000,32156390935,2050,2050,2050,2050,0
20240322,162900,32156390935,2050,2050,2050,2050,0
20240322,162800,32156390935,2050,2050,2050,2050,0
20240322,162700,32156390935,2050,2050,2050,2050,0
20240322,162600,32156390935,2050,2050,2050,2050,0
20240322,162500,32156390935,2050,2050,2050,2050,0
20240322,162400,32156390935,2050,2050,2050,2050,0
20240322,162300,32156390935,2050,2050,2050,2050,0
20240322,162200,32156390935,2050,2050,2050,2050,0
20240322,162100,32156390935,2050,2050,2050,2050,0
20240322,162000,32156390935,2050,2050,2050,2050,0
20240322,161900,32156390935,2050,2050,2050,2050,0
20240322,161800,32156390935,2050,2050,2050,2050,0
20240322,161700,32156390935,2050,2050,2050,2050,0
20240322,161600,32156390935,2050,2050,2050,2050,0
20240322,161500,32156390935,2050,2050,2050,2050,0
20240322,161400,32156390935,2050,2050,2050,2050,0
20240322,161300,32156390935,2050,2050,2050,2050,0
20240322,161200,32156390935,2050,2050,2050,2050,0
20240322,161100,32156390935,2050,2050,2050,2050,0
20240322,161000,32156390935,2050,2050,2050,2050,0
20240322,160900,32156390935,2050,2050,2050,2050,0
20240322,160800,32156390935,2050,2050,2050,2050,0
20240322,160700,32156390935,2050,2050,2050,2050,0
20240322,160600,32156390935,2050,2050,2050,2050,0
20240322,160500,32156390935,2050,2050,2050,2050,0
20240322,160400,32156390935,2050,2050,2050,2050,188425
20240322,160300,32156390935,2050,2050,2050,2050,0
20240322,160200,32156390935,2050,2050,2050,2050,0
20240322,160100,32156390935,2050,2050,2050,2050,0
20240322,160000,32156390935,2050,2050,2050,2050,0
20240322,155900,32156390935,2050,2050,2050,2050,0
20240322,155800,32156390935,2050,2050,2050,2050,0
20240322,155700,32156390935,2050,2050,2050,2050,0
20240322,155600,32156390935,2050,2050,2050,2050,0
20240322,155500,32156390935,2050,2050,2050,2050,0
20240322,155400,32156390935,2050,2050,2050,2050,0
20240322,155300,32156390935,2050,2050,2050,2050,0
20240322,155200,32156390935,2050,2050,2050,2050,0
20240322,155100,32156390935,2050,2050,2050,2050,0
20240322,155000,32156390935,2050,2050,2050,2050,0
20240322,154900,32156390935,2050,2050,2050,2050,0
20240322,154800,32156390935,2050,2050,2050,2050,0
20240322,154700,32156390935,2050,2050,2050,2050,0
20240322,154600,32156390935,2050,2050,2050,2050,0
20240322,154500,32156390935,2050,2050,2050,2050,0
20240322,154400,32156390935,2050,2050,2050,2050,0
20240322,154300,32156390935,2050,2050,2050,2050,0
20240322,154200,32156390935,2050,2050,2050,2050,0
20240322,154100,32156390935,2050,2050,2050,2050,0
20240322,154000,32156390935,2050,2050,2050,2050,0
20240322,153900,32156390935,2050,2050,2050,2050,0
20240322,153800,32156390935,2050,2050,2050,2050,0
20240322,153700,32156390935,2050,2050,2050,2050,0
20240322,153600,32156390935,2050,2050,2050,2050,0
20240322,153500,32156390935,2050,2050,2050,2050,0
20240322,153400,32156390935,2050,2050,2050,2050,188425
20240322,153300,32156390935,2050,2050,2050,2050,0
20240322,153200,32156390935,2050,2050,2050,2050,0
20240322,153100,32156390935,2050,2050,2050,2050,0
20240322,153000,32156390935,2050,2050,2050,2050,188425
20240322,152900,31770119685,2055,2055,2055,2055,0
20240322,152800,31770119685,2055,2055,2055,2055,0
20240322,152700,31770119685,2055,2055,2055,2055,0
20240322,152600,31770119685,2055,2055,2055,2055,0
20240322,152500,31770119685,2055,2055,2055,2055,0
20240322,152400,31770119685,2055,2055,2055,2055,0
20240322,152300,31770119685,2055,2055,2055,2055,0
20240322,152200,31770119685,2055,2055,2055,2055,0
20240322,152100,31770119685,2055,2055,2055,2055,0
20240322,152000,31770119685,2055,2055,2055,2055,0
20240322,151900,31770119685,2055,2055,2055,2050,77514
20240322,151800,31611077955,2055,2055,2055,2050,8236
20240322,151700,31594162240,2055,2055,2055,2050,24874
20240322,151600,31543110930,2050,2055,2055,2050,27674
20240322,151500,31486292775,2055,2050,2055,2050,37167
20240322,151400,31410016340,2055,2045,2055,2045,20260
20240322,151300,31368430370,2050,2050,2050,2045,40047
20240322,151200,31286354640,2050,2045,2050,2040,20596
20240322,151100,31244221960,2045,2045,2045,2040,16783
20240322,151000,31209929255,2045,2040,2045,2035,39820
20240322,150900,31128698700,2040,2035,2040,2030,18002
20240322,150800,31091994635,2035,2035,2040,2030,37256
20240322,150700,31016174575,2035,2030,2035,2025,27747
20240322,150600,30959871300,2035,2035,2035,2025,22109
20240322,150500,30914999635,2035,2035,2045,2030,49625
20240322,150400,30813825830,2035,2040,2045,2030,40995
20240322,150300,30730284460,2040,2050,2050,2040,18969
20240322,150200,30691458695,2050,2045,2050,2040,36267
20240322,150100,30617245815,2040,2030,2045,2020,52067
20240322,150000,30511565805,2030,2020,2030,2015,41939
20240322,145900,30426807745,2020,2025,2030,2015,91678
20240322,145800,30241287835,2015,2035,2035,2005,199934
20240322,145700,29837792540,2035,2055,2060,2030,527772
20240322,145600,28756421675,2060,2065,2065,2055,116414
20240322,145500,28516626845,2065,2065,2065,2060,47692
20240322,145400,28418334635,2060,2065,2065,2060,17582
20240322,145300,28382073670,2065,2065,2065,2060,26933
20240322,145200,28326568770,2065,2065,2065,2060,8636
20240322,145100,28308752630,2065,2060,2065,2060,14320
20240322,145000,28279216745,2065,2060,2065,2060,11548
20240322,144900,28255395730,2060,2060,2065,2060,16738
20240322,144800,28220913020,2065,2060,2065,2060,21779
20240322,144700,28176002785,2065,2065,2065,2060,12841
20240322,144600,28149499965,2060,2065,2065,2060,24147
20240322,144500,28099722470,2065,2065,2065,2060,8902
20240322,144400,28081379300,2060,2060,2065,2060,20171
20240322,144300,28039824720,2060,2065,2070,2060,12752
20240322,144200,28013514465,2065,2065,2070,2065,40659
20240322,144100,27929551695,2065,2070,2070,2065,13921
20240322,144000,27900804210,2070,2070,2070,2065,8359
20240322,143900,27883533050,2070,2065,2070,2065,4676
20240322,143800,27873868835,2070,2070,2070,2065,5149
20240322,143700,27863229125,2070,2065,2070,2065,18597
20240322,143600,27824764135,2070,2070,2070,2065,4641
20240322,143500,27815173230,2070,2070,2070,2065,7872
20240322,143400,27798888385,2070,2070,2070,2060,14738
20240322,143300,27768416935,2065,2065,2070,2065,16604
20240322,143200,27734118720,2065,2070,2070,2065,4575
20240322,143100,27724659100,2070,2070,2070,2065,2830
20240322,143000,27718804665,2070,2070,2070,2065,11318
20240322,142900,27695390250,2070,2065,2070,2060,24960
20240322,142800,27643851045,2060,2065,2065,2060,12937
20240322,142700,27617160310,2060,2065,2065,2060,10153
20240322,142600,27596235015,2065,2065,2065,2060,15393
20240322,142500,27564469360,2060,2065,2065,2060,55298
20240322,142400,27450443670,2060,2065,2065,2060,5599
20240322,142300,27438898805,2065,2065,2065,2060,11125
20240322,142200,27415943300,2065,2070,2070,2060,45142
20240322,142100,27322726165,2070,2070,2070,2065,18319
20240322,142000,27284864240,2065,2070,2070,2065,28299
20240322,141900,27226401880,2070,2070,2070,2065,13395
20240322,141800,27198687870,2070,2075,2075,2065,9840
20240322,141700,27178296130,2075,2070,2080,2070,131832
20240322,141600,26905092135,2075,2075,2075,2070,3770
20240322,141500,26897276010,2075,2070,2075,2070,14591
20240322,141400,26867022335,2075,2070,2075,2070,5350
20240322,141300,26855925085,2070,2075,2075,2070,12302
20240322,141200,26830405285,2075,2075,2075,2070,6405
20240322,141100,26817115355,2075,2070,2075,2070,11741
20240322,141000,26792776830,2070,2075,2075,2070,9557
20240322,140900,26772970085,2075,2075,2075,2070,12308
20240322,140800,26747486860,2075,2075,2075,2070,9493
20240322,140700,26727821680,2075,2070,2075,2070,3293
20240322,140600,26720990340,2070,2070,2075,2070,5034
20240322,140500,26710555750,2075,2070,2075,2070,5119
20240322,140400,26699953785,2070,2075,2075,2070,10598
20240322,140300,26678008600,2070,2070,2075,2070,4620
20240322,140200,26668442520,2070,2075,2075,2070,2107
20240322,140100,26664080010,2075,2075,2075,2070,5195
20240322,140000,26653305085,2075,2070,2075,2070,11581
20240322,135900,26629321260,2070,2075,2075,2070,9586
20240322,135800,26609445240,2070,2070,2075,2070,3129
20240322,135700,26602964825,2075,2070,2075,2070,3526
20240322,135600,26595653000,2075,2075,2075,2070,5348
20240322,135500,26584578625,2070,2070,2075,2070,6197
20240322,135400,26571750810,2070,2075,2075,2070,7169
20240322,135300,26556903260,2075,2070,2075,2070,12466
20240322,135200,26531083295,2075,2080,2080,2070,8264
20240322,135100,26513929460,2080,2075,2080,2070,12062
20240322,135000,26488912805,2075,2070,2075,2070,5137
20240322,134900,26478268960,2075,2065,2075,2065,11801
20240322,134800,26453852975,2065,2065,2070,2065,16764
20240322,134700,26419212525,2065,2070,2070,2065,10513
20240322,134600,26397500145,2070,2065,2070,2065,10650
20240322,134500,26375487755,2065,2070,2070,2065,7097
20240322,134400,26360822320,2070,2070,2075,2065,5126
20240322,134300,26350211700,2070,2075,2075,2070,7903
20240322,134200,26333844635,2070,2065,2075,2065,3394
20240322,134100,26326818340,2065,2070,2070,2065,2126
20240322,134000,26322419105,2065,2065,2070,2065,9993
20240322,133900,26301762950,2070,2065,2070,2060,16441
20240322,133800,26267814865,2065,2065,2065,2060,9072
20240322,133700,26249117630,2065,2060,2065,2060,5469
20240322,133600,26237846645,2060,2065,2065,2060,6072
20240322,133500,26225325035,2065,2060,2065,2060,33158
20240322,133400,26157012315,2060,2065,2070,2060,4065
20240322,133300,26148632730,2065,2060,2070,2060,31798
20240322,133200,26083099150,2065,2075,2075,2060,18958
20240322,133100,26043949250,2070,2060,2070,2060,30482
20240322,133000,25980979580,2060,2060,2065,2055,38857
20240322,132900,25900921280,2065,2065,2065,2060,8887
20240322,132800,25882603260,2060,2060,2065,2055,28665
20240322,132700,25823656520,2060,2060,2060,2055,37531
20240322,132600,25746454155,2055,2060,2065,2055,117275
20240322,132500,25505210430,2060,2065,2065,2060,55284
20240322,132400,25391302050,2065,2070,2070,2065,66181
20240322,132300,25254633295,2070,2070,2075,2070,44568
20240322,132200,25162377035,2070,2070,2075,2070,30101
20240322,132100,25100065365,2070,2080,2080,2070,11597
20240322,132000,25076040570,2080,2075,2080,2075,27136
20240322,131900,25019733240,2075,2075,2080,2075,14800
20240322,131800,24989023230,2080,2075,2080,2070,13649
20240322,131700,24960722245,2075,2075,2080,2075,11955
20240322,131600,24935905615,2075,2075,2080,2075,12411
20240322,131500,24910144280,2080,2080,2080,2075,2726
20240322,131400,24904478710,2075,2075,2080,2075,9729
20240322,131300,24884282795,2075,2070,2080,2070,8709
20240322,131200,24866212285,2070,2080,2080,2070,13308
20240322,131100,24838599790,2080,2075,2080,2070,11411
20240322,131000,24814918020,2075,2075,2080,2075,9773
20240322,130900,24794638545,2075,2075,2080,2070,14236
20240322,130800,24765099040,2070,2075,2085,2070,40581
20240322,130700,24680885890,2080,2085,2090,2075,64987
20240322,130600,24545609770,2080,2085,2085,2080,15713
20240322,130500,24512893990,2080,2080,2085,2080,18974
20240322,130400,24473425420,2085,2080,2085,2075,26380
20240322,130300,24418496265,2075,2075,2080,2070,25934
20240322,130200,24364795045,2070,2075,2080,2070,40596
20240322,130100,24280683565,2075,2070,2075,2070,82686
20240322,130000,24109514735,2075,2080,2080,2070,43830
20240322,125900,24018602545,2080,2090,2090,2075,56463
20240322,125800,23901037430,2090,2090,2095,2085,72688
20240322,125700,23749117470,2090,2100,2105,2090,189009
20240322,125600,23352420560,2105,2100,2105,2100,6353
20240322,125500,23339068990,2100,2100,2105,2100,2476
20240322,125400,23333866810,2100,2100,2105,2100,23268
20240322,125300,23284987570,2100,2105,2110,2100,16497
20240322,125200,23250237885,2105,2105,2105,2100,48624
20240322,125100,23147887945,2105,2110,2110,2105,3168
20240322,125000,23141218335,2105,2105,2110,2105,6097
20240322,124900,23128369010,2110,2110,2115,2105,4262
20240322,124800,23119376265,2110,2110,2115,2110,46306
20240322,124700,23021667570,2110,2110,2115,2110,4583
20240322,124600,23011993205,2115,2110,2115,2110,5674
20240322,124500,23000015975,2110,2115,2115,2110,5649
20240322,124400,22988093530,2115,2115,2115,2110,1016
20240322,124300,22985946580,2115,2115,2115,2115,7405
20240322,124200,22970285005,2120,2115,2120,2115,3019
20240322,124100,22963886610,2115,2115,2120,2115,3519
20240322,124000,22956439830,2115,2120,2120,2115,2215
20240322,123900,22951753075,2120,2120,2120,2115,12361
20240322,123800,22925605170,2120,2120,2120,2115,6736
20240322,123700,22911357070,2120,2120,2120,2115,3090
20240322,123600,22904819755,2120,2115,2120,2115,2684
20240322,123500,22899139760,2120,2115,2120,2115,2878
20240322,123400,22893046795,2115,2115,2120,2115,1303
20240322,123300,22890290140,2120,2115,2120,2115,8772
20240322,123200,22871735795,2120,2115,2120,2115,1356
20240322,123100,22868867585,2115,2120,2120,2115,2078
20240322,123000,22864471455,2120,2120,2120,2115,1122
20240322,122900,22862096890,2120,2115,2120,2110,12018
20240322,122800,22836679105,2115,2115,2120,2110,11669
20240322,122700,22812022965,2120,2120,2120,2115,1975
20240322,122600,22807844410,2115,2115,2120,2115,8116
20240322,122500,22790666175,2120,2115,2120,2110,4912
20240322,122400,22780280865,2110,2120,2120,2110,15852
20240322,122300,22746776200,2120,2120,2120,2115,4259
20240322,122200,22737749885,2120,2115,2120,2115,3499
20240322,122100,22730339850,2110,2110,2115,2110,4320
20240322,122000,22721203915,2115,2115,2115,2110,11922
20240322,121900,22696017715,2110,2110,2115,2110,493
20240322,121800,22694976570,2110,2115,2115,2110,12351
20240322,121700,22668903405,2110,2115,2115,2110,2466
20240322,121600,22663689475,2115,2110,2115,2110,5219
20240322,121500,22652668855,2110,2115,2115,2110,3677
20240322,121400,22644896665,2115,2115,2120,2115,30538
20240322,121300,22580305940,2115,2115,2115,2110,9261
20240322,121200,22560738385,2115,2110,2115,2110,2133
20240322,121100,22556230385,2115,2110,2115,2110,4348
20240322,121000,22547051980,2115,2115,2115,2110,9234
20240322,120900,22527552375,2115,2110,2115,2110,2676
20240322,120800,22521902860,2115,2115,2115,2115,14821
20240322,120700,22490556445,2115,2115,2120,2115,10398
20240322,120600,22468564575,2115,2110,2120,2110,3130
20240322,120500,22461945130,2115,2120,2120,2115,2642
20240322,120400,22456351595,2115,2115,2115,2110,2988
20240322,120300,22450033045,2115,2115,2115,2110,10227
20240322,120200,22428425990,2115,2110,2115,2110,28885
20240322,120100,22367444855,2115,2115,2115,2110,3630
20240322,120000,22359772820,2115,2115,2115,2110,4279
20240322,115900,22350722810,2115,2115,2115,2110,1820
20240322,115800,22346877000,2115,2115,2115,2110,5089
20240322,115700,22336121770,2115,2115,2115,2110,6109
20240322,115600,22323205285,2115,2115,2120,2115,1825
20240322,115500,22319345330,2120,2115,2120,2110,5289
20240322,115400,22308166990,2120,2115,2120,2115,12710
20240322,115300,22281280335,2120,2120,2120,2115,2463
20240322,115200,22276064265,2115,2120,2120,2115,10003
20240322,115100,22254898625,2120,2115,2120,2115,10726
20240322,115000,22232190875,2120,2115,2120,2115,6440
20240322,114900,22218570270,2115,2120,2120,2115,5199
20240322,114800,22207573970,2115,2125,2125,2115,27267
20240322,114700,22149766750,2120,2130,2130,2120,6842
20240322,114600,22135229045,2125,2125,2130,2125,10895
20240322,114500,22112076410,2125,2120,2125,2120,7069
20240322,114400,22097064115,2125,2130,2130,2120,10522
20240322,114300,22074709405,2130,2125,2130,2125,8370
20240322,114200,22056916995,2125,2130,2130,2125,19520
20240322,114100,22015426810,2130,2130,2130,2125,1835
20240322,114000,22011523820,2130,2125,2130,2125,8042
20240322,113900,21994411765,2130,2130,2130,2125,6939
20240322,113800,21979632860,2130,2130,2135,2125,37458
20240322,113700,21899879450,2130,2125,2130,2125,5184
20240322,113600,21888853005,2130,2130,2130,2125,3405
20240322,113500,21881603660,2130,2130,2130,2125,15168
20240322,113400,21849337160,2130,2125,2130,2125,19050
20240322,113300,21808818735,2130,2125,2130,2120,17061
20240322,113200,21772578050,2125,2115,2125,2115,32329
20240322,113100,21704049710,2115,2115,2120,2115,15221
20240322,113000,21671805415,2115,2115,2120,2110,6682
20240322,112900,21657672640,2115,2115,2120,2110,14042
20240322,112800,21628015415,2115,2110,2115,2110,3414
20240322,112700,21620808780,2110,2115,2115,2110,9093
20240322,112600,21601577420,2115,2115,2120,2110,15651
20240322,112500,21568445555,2115,2110,2115,2110,5311
20240322,112400,21557218075,2115,2110,2115,2105,34914
20240322,112300,21483551620,2110,2105,2110,2105,9248
20240322,112200,21464069895,2105,2100,2105,2100,9154
20240322,112100,21444811265,2105,2105,2110,2100,6050
20240322,112000,21432086160,2105,2110,2110,2105,26742
20240322,111900,21375768790,2105,2110,2110,2105,15788
20240322,111800,21342494140,2105,2105,2110,2105,10819
20240322,111700,21319714905,2105,2110,2110,2105,14174
20240322,111600,21289870930,2110,2110,2115,2105,11945
20240322,111500,21264668510,2105,2110,2110,2105,9586
20240322,111400,21244470050,2105,2110,2110,2105,9032
20240322,111300,21225439395,2110,2110,2115,2110,43180
20240322,111200,21134322465,2115,2115,2120,2110,6276
20240322,111100,21121047140,2115,2115,2120,2110,14909
20240322,111000,21089552500,2115,2115,2120,2115,8337
20240322,110900,21071919740,2115,2115,2120,2110,17044
20240322,110800,21035872050,2115,2115,2120,2115,8842
20240322,110700,21017160065,2120,2115,2120,2115,3942
20240322,110600,21008812610,2115,2110,2115,2110,8859
20240322,110500,20990077925,2110,2110,2115,2110,6704
20240322,110400,20975922245,2110,2110,2110,2105,9222
20240322,110300,20956487515,2110,2115,2115,2110,31289
20240322,110200,20890465955,2110,2115,2115,2110,17014
20240322,110100,20854542965,2115,2115,2120,2110,10222
20240322,110000,20832922950,2115,2115,2120,2115,11020
20240322,105900,20809614945,2120,2120,2120,2115,14723
20240322,105800,20778463385,2120,2115,2120,2115,9927
20240322,105700,20757461190,2120,2115,2120,2110,6667
20240322,105600,20743354320,2115,2115,2115,2110,20058
20240322,105500,20700932270,2120,2115,2120,2115,6874
20240322,105400,20686380030,2120,2115,2120,2115,7449
20240322,105300,20670600565,2120,2120,2120,2115,5191
20240322,105200,20659619415,2120,2125,2125,2115,10972
20240322,105100,20636380970,2120,2120,2120,2115,18210
20240322,105000,20597800420,2115,2120,2120,2115,33205
20240322,104900,20527449025,2120,2120,2125,2115,14982
20240322,104800,20495699230,2120,2120,2125,2115,26776
20240322,104700,20438914040,2120,2130,2135,2115,49198
20240322,104600,20334385745,2130,2120,2130,2120,20758
20240322,104500,20290300255,2120,2145,2145,2120,131606
20240322,104400,20008952030,2145,2140,2145,2140,31685
20240322,104300,19941007805,2140,2135,2140,2130,62104
20240322,104200,19808305570,2135,2135,2135,2130,32011
20240322,104100,19740043620,2130,2125,2135,2125,27637
20240322,104000,19681181820,2125,2120,2125,2115,73853
20240322,103900,19524472065,2115,2120,2120,2115,11842
20240322,103800,19499388135,2120,2115,2120,2115,27477
20240322,103700,19441197105,2115,2115,2120,2115,13620
20240322,103600,19412353205,2110,2110,2115,2110,13521
20240322,103500,19383766210,2115,2115,2115,2110,19031
20240322,103400,19343518980,2110,2115,2115,2110,13021
20240322,103300,19316014150,2110,2115,2115,2110,10475
20240322,103200,19293883315,2115,2105,2115,2105,12310
20240322,103100,19267899600,2110,2110,2110,2105,14216
20240322,103000,19237908675,2110,2110,2110,2105,14864
20240322,102900,19206548245,2110,2105,2110,2105,14400
20240322,102800,19176225880,2105,2105,2110,2100,39155
20240322,102700,19093803630,2105,2105,2105,2100,5482
20240322,102600,19082264225,2100,2100,2105,2095,37253
20240322,102500,19004007545,2100,2095,2100,2095,91062
20240322,102400,18812846035,2095,2095,2100,2095,11511
20240322,102300,18788727795,2095,2095,2100,2095,9208
20240322,102200,18769434720,2100,2095,2100,2095,11506
20240322,102100,18745328480,2095,2105,2105,2095,15216
20240322,102000,18713405220,2100,2100,2105,2095,8120
20240322,101900,18696353340,2100,2100,2105,2095,36132
20240322,101800,18620454575,2100,2100,2105,2100,6281
20240322,101700,18607252910,2105,2105,2105,2095,15217
20240322,101600,18575296195,2105,2095,2105,2095,34743
20240322,101500,18502401365,2100,2105,2105,2095,22146
20240322,101400,18455876530,2100,2105,2105,2100,38635
20240322,101300,18374690845,2105,2105,2105,2100,26197
20240322,101200,18319577820,2100,2095,2100,2090,125016
20240322,101100,18057396415,2095,2090,2095,2090,9099
20240322,101000,18038360485,2095,2085,2095,2085,32094
20240322,100900,17971309670,2085,2085,2085,2080,39081
20240322,100800,17889832520,2085,2070,2085,2070,34631
20240322,100700,17817834800,2075,2080,2080,2075,36283
20240322,100600,17742512180,2080,2080,2080,2075,21735
20240322,100500,17697358440,2080,2085,2085,2075,34932
20240322,100400,17624678475,2085,2080,2085,2080,74594
20240322,100300,17469501955,2080,2085,2090,2080,87094
20240322,100200,17288184600,2085,2080,2090,2080,23013
20240322,100100,17240219575,2085,2085,2090,2080,92634
20240322,100000,17047335860,2090,2100,2105,2085,179767
20240322,095900,16671184850,2095,2100,2105,2095,19536
20240322,095800,16630169540,2095,2100,2100,2095,18156
20240322,095700,16592084975,2095,2100,2100,2095,13745
20240322,095600,16563267975,2100,2100,2100,2095,26459
20240322,095500,16507739255,2100,2100,2100,2095,7935
20240322,095400,16491090090,2100,2100,2105,2095,10977
20240322,095300,16468063265,2100,2110,2110,2090,49779
20240322,095200,16363590545,2110,2100,2115,2100,88101
20240322,095100,16177802885,2100,2105,2105,2100,34956
20240322,095000,16104361955,2105,2110,2110,2100,26528
20240322,094900,16048501940,2110,2100,2110,2100,28532
20240322,094800,15988438785,2105,2090,2105,2090,46740
20240322,094700,15890356725,2090,2090,2095,2085,11580
20240322,094600,15866142785,2090,2090,2095,2085,31741
20240322,094500,15799779595,2095,2100,2100,2090,36094
20240322,094400,15724203060,2100,2105,2105,2095,31629
20240322,094300,15657785775,2100,2090,2105,2090,94677
20240322,094200,15459349305,2090,2085,2095,2080,51339
20240322,094100,15352187840,2085,2090,2090,2080,76487
20240322,094000,15192746635,2090,2090,2095,2085,54973
20240322,093900,15077955275,2095,2085,2095,2085,44836
20240322,093800,14984234505,2090,2110,2115,2085,245688
20240322,093700,14468105290,2110,2110,2115,2105,34063
20240322,093600,14396226830,2110,2105,2110,2105,29731
20240322,093500,14333570105,2105,2105,2110,2100,46370
20240322,093400,14235891115,2100,2125,2125,2100,107121
20240322,093300,14009728935,2125,2115,2125,2110,64599
20240322,093200,13872813665,2115,2115,2115,2105,94300
20240322,093100,13673716970,2115,2105,2120,2105,128101
20240322,093000,13403197070,2100,2100,2110,2095,162417
20240322,092900,13062036290,2100,2095,2100,2090,47273
20240322,092800,12962974815,2095,2085,2100,2085,73756
20240322,092700,12808771225,2085,2080,2085,2075,49476
20240322,092600,12705870055,2080,2075,2080,2070,39815
20240322,092500,12623143325,2070,2065,2075,2060,49602
20240322,092400,12520599990,2065,2060,2065,2055,35104
20240322,092300,12448230520,2060,2050,2065,2045,149692
20240322,092200,12140932520,2055,2045,2055,2040,117007
20240322,092100,11901304000,2045,2075,2080,2045,281863
20240322,092000,11320730885,2080,2080,2080,2075,85320
20240322,091900,11143630655,2075,2075,2080,2075,69504
20240322,091800,10999288675,2080,2085,2090,2065,142539
20240322,091700,10703284010,2095,2090,2105,2085,132603
20240322,091600,10425198390,2090,2095,2105,2090,186001
20240322,091500,10034625400,2090,2065,2100,2065,86518
20240322,091400,9854079590,2060,2090,2095,2060,136908
20240322,091300,9570465240,2085,2070,2110,2065,326895
20240322,091200,8886840070,2070,2060,2070,2050,80093
20240322,091100,8721936705,2060,2060,2075,2045,153340
20240322,091000,8405035990,2065,2045,2065,2035,195938
20240322,090900,8003480335,2045,2025,2055,2015,157133
20240322,090800,7684055280,2020,2040,2060,2020,321336
20240322,090700,7028087160,2045,2045,2065,2040,217150
20240322,090600,6582246470,2050,2040,2055,1998,315436
20240322,090500,5943855418,2040,2035,2100,2020,721902
20240322,090400,4456618228,2035,1967,2050,1965,530765
20240322,090300,3391704388,1964,1966,1980,1901,487156
20240322,090200,2450345538,1954,1967,1990,1954,1238936
20240322,090100,0,2205,2205,2205,2205,0
20240322,090000,0,2205,2205,2205,2205,0