stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,185500,2960521205,3350,3350,3350,3350,20767
20240320,185400,2960521205,3350,3350,3350,3350,0
20240320,185300,2960521205,3350,3350,3350,3350,0
20240320,185200,2960521205,3350,3350,3350,3350,0
20240320,185100,2960521205,3350,3350,3350,3350,0
20240320,185000,2960521205,3350,3350,3350,3350,0
20240320,184900,2960521205,3350,3350,3350,3350,0
20240320,184800,2960521205,3350,3350,3350,3350,0
20240320,184700,2960521205,3350,3350,3350,3350,0
20240320,184600,2960521205,3350,3350,3350,3350,0
20240320,184500,2960521205,3350,3350,3350,3350,0
20240320,184400,2960521205,3350,3350,3350,3350,0
20240320,184300,2960521205,3350,3350,3350,3350,0
20240320,184200,2960521205,3350,3350,3350,3350,0
20240320,184100,2960521205,3350,3350,3350,3350,0
20240320,184000,2960521205,3350,3350,3350,3350,0
20240320,183900,2960521205,3350,3350,3350,3350,0
20240320,183800,2960521205,3350,3350,3350,3350,0
20240320,183700,2960521205,3350,3350,3350,3350,0
20240320,183600,2960521205,3350,3350,3350,3350,0
20240320,183500,2960521205,3350,3350,3350,3350,0
20240320,183400,2960521205,3350,3350,3350,3350,0
20240320,183300,2960521205,3350,3350,3350,3350,0
20240320,183200,2960521205,3350,3350,3350,3350,0
20240320,183100,2960521205,3350,3350,3350,3350,0
20240320,183000,2960521205,3350,3350,3350,3350,0
20240320,182900,2960521205,3350,3350,3350,3350,0
20240320,182800,2960521205,3350,3350,3350,3350,0
20240320,182700,2960521205,3350,3350,3350,3350,0
20240320,182600,2960521205,3350,3350,3350,3350,0
20240320,182500,2960521205,3350,3350,3350,3350,20767
20240320,182400,2960521205,3350,3350,3350,3350,0
20240320,182300,2960521205,3350,3350,3350,3350,0
20240320,182200,2960521205,3350,3350,3350,3350,0
20240320,182100,2960521205,3350,3350,3350,3350,0
20240320,182000,2960521205,3350,3350,3350,3350,0
20240320,181900,2960521205,3350,3350,3350,3350,0
20240320,181800,2960521205,3350,3350,3350,3350,0
20240320,181700,2960521205,3350,3350,3350,3350,0
20240320,181600,2960521205,3350,3350,3350,3350,0
20240320,181500,2960521205,3350,3350,3350,3350,0
20240320,181400,2960521205,3350,3350,3350,3350,0
20240320,181300,2960521205,3350,3350,3350,3350,0
20240320,181200,2960521205,3350,3350,3350,3350,0
20240320,181100,2960521205,3350,3350,3350,3350,0
20240320,181000,2960521205,3350,3350,3350,3350,0
20240320,180900,2960521205,3350,3350,3350,3350,0
20240320,180800,2960521205,3350,3350,3350,3350,0
20240320,180700,2960521205,3350,3350,3350,3350,0
20240320,180600,2960521205,3350,3350,3350,3350,0
20240320,180500,2960521205,3350,3350,3350,3350,0
20240320,180400,2960521205,3350,3350,3350,3350,0
20240320,180300,2960521205,3350,3350,3350,3350,0
20240320,180200,2960521205,3350,3350,3350,3350,0
20240320,180100,2960521205,3350,3350,3350,3350,0
20240320,180000,2960521205,3350,3350,3350,3350,0
20240320,175900,2960521205,3350,3350,3350,3350,0
20240320,175800,2960521205,3350,3350,3350,3350,0
20240320,175700,2960521205,3350,3350,3350,3350,0
20240320,175600,2960521205,3350,3350,3350,3350,0
20240320,175500,2960521205,3350,3350,3350,3350,20767
20240320,175400,2960521205,3350,3350,3350,3350,0
20240320,175300,2960521205,3350,3350,3350,3350,0
20240320,175200,2960521205,3350,3350,3350,3350,0
20240320,175100,2960521205,3350,3350,3350,3350,0
20240320,175000,2960521205,3350,3350,3350,3350,0
20240320,174900,2960521205,3350,3350,3350,3350,0
20240320,174800,2960521205,3350,3350,3350,3350,0
20240320,174700,2960521205,3350,3350,3350,3350,0
20240320,174600,2960521205,3350,3350,3350,3350,0
20240320,174500,2960521205,3350,3350,3350,3350,0
20240320,174400,2960521205,3350,3350,3350,3350,0
20240320,174300,2960521205,3350,3350,3350,3350,0
20240320,174200,2960521205,3350,3350,3350,3350,0
20240320,174100,2960521205,3350,3350,3350,3350,0
20240320,174000,2960521205,3350,3350,3350,3350,0
20240320,173900,2960521205,3350,3350,3350,3350,0
20240320,173800,2960521205,3350,3350,3350,3350,0
20240320,173700,2960521205,3350,3350,3350,3350,0
20240320,173600,2960521205,3350,3350,3350,3350,0
20240320,173500,2960521205,3350,3350,3350,3350,0
20240320,173400,2960521205,3350,3350,3350,3350,0
20240320,173300,2960521205,3350,3350,3350,3350,0
20240320,173200,2960521205,3350,3350,3350,3350,0
20240320,173100,2960521205,3350,3350,3350,3350,0
20240320,173000,2960521205,3350,3350,3350,3350,0
20240320,172900,2960521205,3350,3350,3350,3350,0
20240320,172800,2960521205,3350,3350,3350,3350,0
20240320,172700,2960521205,3350,3350,3350,3350,0
20240320,172600,2960521205,3350,3350,3350,3350,0
20240320,172500,2960521205,3350,3350,3350,3350,20767
20240320,172400,2960521205,3350,3350,3350,3350,0
20240320,172300,2960521205,3350,3350,3350,3350,0
20240320,172200,2960521205,3350,3350,3350,3350,0
20240320,172100,2960521205,3350,3350,3350,3350,0
20240320,172000,2960521205,3350,3350,3350,3350,0
20240320,171900,2960521205,3350,3350,3350,3350,0
20240320,171800,2960521205,3350,3350,3350,3350,0
20240320,171700,2960521205,3350,3350,3350,3350,0
20240320,171600,2960521205,3350,3350,3350,3350,0
20240320,171500,2960521205,3350,3350,3350,3350,0
20240320,171400,2960521205,3350,3350,3350,3350,0
20240320,171300,2960521205,3350,3350,3350,3350,0
20240320,171200,2960521205,3350,3350,3350,3350,0
20240320,171100,2960521205,3350,3350,3350,3350,0
20240320,171000,2960521205,3350,3350,3350,3350,0
20240320,170900,2960521205,3350,3350,3350,3350,0
20240320,170800,2960521205,3350,3350,3350,3350,0
20240320,170700,2960521205,3350,3350,3350,3350,0
20240320,170600,2960521205,3350,3350,3350,3350,0
20240320,170500,2960521205,3350,3350,3350,3350,0
20240320,170400,2960521205,3350,3350,3350,3350,0
20240320,170300,2960521205,3350,3350,3350,3350,0
20240320,170200,2960521205,3350,3350,3350,3350,0
20240320,170100,2960521205,3350,3350,3350,3350,0
20240320,170000,2960521205,3350,3350,3350,3350,0
20240320,165900,2960521205,3350,3350,3350,3350,0
20240320,165800,2960521205,3350,3350,3350,3350,0
20240320,165700,2960521205,3350,3350,3350,3350,0
20240320,165600,2960521205,3350,3350,3350,3350,0
20240320,165500,2960521205,3350,3350,3350,3350,20767
20240320,165400,2960521205,3350,3350,3350,3350,0
20240320,165300,2960521205,3350,3350,3350,3350,0
20240320,165200,2960521205,3350,3350,3350,3350,0
20240320,165100,2960521205,3350,3350,3350,3350,0
20240320,165000,2960521205,3350,3350,3350,3350,0
20240320,164900,2960521205,3350,3350,3350,3350,0
20240320,164800,2960521205,3350,3350,3350,3350,0
20240320,164700,2960521205,3350,3350,3350,3350,0
20240320,164600,2960521205,3350,3350,3350,3350,0
20240320,164500,2960521205,3350,3350,3350,3350,0
20240320,164400,2960521205,3350,3350,3350,3350,0
20240320,164300,2960521205,3350,3350,3350,3350,0
20240320,164200,2960521205,3350,3350,3350,3350,0
20240320,164100,2960521205,3350,3350,3350,3350,0
20240320,164000,2960521205,3350,3350,3350,3350,0
20240320,163900,2960521205,3350,3350,3350,3350,0
20240320,163800,2960521205,3350,3350,3350,3350,0
20240320,163700,2960521205,3350,3350,3350,3350,0
20240320,163600,2960521205,3350,3350,3350,3350,0
20240320,163500,2960521205,3350,3350,3350,3350,0
20240320,163400,2960521205,3350,3350,3350,3350,0
20240320,163300,2960521205,3350,3350,3350,3350,0
20240320,163200,2960521205,3350,3350,3350,3350,0
20240320,163100,2960521205,3350,3350,3350,3350,0
20240320,163000,2960521205,3350,3350,3350,3350,0
20240320,162900,2960521205,3350,3350,3350,3350,0
20240320,162800,2960521205,3350,3350,3350,3350,0
20240320,162700,2960521205,3350,3350,3350,3350,0
20240320,162600,2960521205,3350,3350,3350,3350,0
20240320,162500,2960521205,3350,3350,3350,3350,20767
20240320,162400,2960521205,3350,3350,3350,3350,0
20240320,162300,2960521205,3350,3350,3350,3350,0
20240320,162200,2960521205,3350,3350,3350,3350,0
20240320,162100,2960521205,3350,3350,3350,3350,0
20240320,162000,2960521205,3350,3350,3350,3350,0
20240320,161900,2960521205,3350,3350,3350,3350,0
20240320,161800,2960521205,3350,3350,3350,3350,0
20240320,161700,2960521205,3350,3350,3350,3350,0
20240320,161600,2960521205,3350,3350,3350,3350,0
20240320,161500,2960521205,3350,3350,3350,3350,0
20240320,161400,2960521205,3350,3350,3350,3350,0
20240320,161300,2960521205,3350,3350,3350,3350,0
20240320,161200,2960521205,3350,3350,3350,3350,0
20240320,161100,2960521205,3350,3350,3350,3350,0
20240320,161000,2960521205,3350,3350,3350,3350,0
20240320,160900,2960521205,3350,3350,3350,3350,0
20240320,160800,2960521205,3350,3350,3350,3350,0
20240320,160700,2960521205,3350,3350,3350,3350,0
20240320,160600,2960521205,3350,3350,3350,3350,0
20240320,160500,2960521205,3350,3350,3350,3350,0
20240320,160400,2960521205,3350,3350,3350,3350,0
20240320,160300,2960521205,3350,3350,3350,3350,0
20240320,160200,2960521205,3350,3350,3350,3350,0
20240320,160100,2960521205,3350,3350,3350,3350,0
20240320,160000,2960521205,3350,3350,3350,3350,0
20240320,155900,2960521205,3350,3350,3350,3350,0
20240320,155800,2960521205,3350,3350,3350,3350,0
20240320,155700,2960521205,3350,3350,3350,3350,0
20240320,155600,2960521205,3350,3350,3350,3350,0
20240320,155500,2960521205,3350,3350,3350,3350,20767
20240320,155400,2960521205,3350,3350,3350,3350,0
20240320,155300,2960521205,3350,3350,3350,3350,0
20240320,155200,2960521205,3350,3350,3350,3350,0
20240320,155100,2960521205,3350,3350,3350,3350,0
20240320,155000,2960521205,3350,3350,3350,3350,0
20240320,154900,2960521205,3350,3350,3350,3350,0
20240320,154800,2960521205,3350,3350,3350,3350,0
20240320,154700,2960521205,3350,3350,3350,3350,0
20240320,154600,2960521205,3350,3350,3350,3350,0
20240320,154500,2960521205,3350,3350,3350,3350,0
20240320,154400,2960521205,3350,3350,3350,3350,0
20240320,154300,2960521205,3350,3350,3350,3350,0
20240320,154200,2960521205,3350,3350,3350,3350,0
20240320,154100,2960521205,3350,3350,3350,3350,0
20240320,154000,2960521205,3350,3350,3350,3350,0
20240320,153900,2960521205,3350,3350,3350,3350,0
20240320,153800,2960521205,3350,3350,3350,3350,0
20240320,153700,2960521205,3350,3350,3350,3350,0
20240320,153600,2960521205,3350,3350,3350,3350,0
20240320,153500,2960521205,3350,3350,3350,3350,0
20240320,153400,2960521205,3350,3350,3350,3350,0
20240320,153300,2960521205,3350,3350,3350,3350,0
20240320,153200,2960521205,3350,3350,3350,3350,0
20240320,153100,2960521205,3350,3350,3350,3350,0
20240320,153000,2960521205,3350,3350,3350,3350,20767
20240320,152900,2890951755,3360,3360,3360,3360,0
20240320,152800,2890951755,3360,3360,3360,3360,0
20240320,152700,2890951755,3360,3360,3360,3360,0
20240320,152600,2890951755,3360,3360,3360,3360,0
20240320,152500,2890951755,3360,3360,3360,3360,0
20240320,152400,2890951755,3360,3360,3360,3360,0
20240320,152300,2890951755,3360,3360,3360,3360,0
20240320,152200,2890951755,3360,3360,3360,3360,0
20240320,152100,2890951755,3360,3360,3360,3360,0
20240320,152000,2890951755,3360,3360,3360,3360,0
20240320,151900,2890951755,3360,3365,3370,3350,5166
20240320,151800,2873605935,3365,3370,3370,3365,107
20240320,151700,2873245370,3370,3355,3370,3355,300
20240320,151600,2872234405,3355,3370,3375,3355,6085
20240320,151500,2851781315,3370,3370,3370,3370,1057
20240320,151400,2848219225,3365,3370,3370,3365,36
20240320,151300,2848098040,3365,3365,3365,3365,648
20240320,151200,2845917520,3365,3375,3375,3365,1083
20240320,151100,2842272425,3375,3375,3375,3365,382
20240320,151000,2840984145,3365,3360,3365,3360,4
20240320,150900,2840970695,3360,3360,3360,3360,214
20240320,150800,2840251655,3360,3360,3375,3360,51
20240320,150700,2840079575,3360,3370,3370,3360,4189
20240320,150600,2825977760,3370,3370,3375,3370,1379
20240320,150500,2821326620,3375,3375,3380,3375,1461
20240320,150400,2816395725,3375,3375,3380,3375,1779
20240320,150300,2810390230,3380,3375,3380,3375,291
20240320,150200,2809407260,3375,3370,3375,3370,1004
20240320,150100,2806020650,3370,3370,3370,3365,2015
20240320,150000,2799230170,3370,3365,3370,3365,313
20240320,145900,2798175370,3365,3365,3365,3365,706
20240320,145800,2795799680,3365,3365,3365,3365,38
20240320,145700,2795671810,3365,3365,3365,3365,1194
20240320,145600,2791654000,3365,3365,3365,3365,1092
20240320,145500,2787979420,3365,3365,3365,3365,110
20240320,145400,2787609270,3365,3360,3365,3360,153
20240320,145300,2787094440,3360,3365,3365,3360,317
20240320,145200,2786029250,3355,3365,3365,3355,7164
20240320,145100,2761941825,3365,3365,3365,3365,3
20240320,145000,2761931730,3365,3365,3370,3365,216
20240320,144900,2761204885,3365,3365,3365,3365,900
20240320,144800,2758176385,3365,3365,3365,3365,24
20240320,144700,2758095625,3365,3365,3365,3365,4
20240320,144600,2758082165,3375,3365,3375,3365,116
20240320,144500,2757691725,3365,3365,3365,3365,6
20240320,144400,2757671535,3365,3365,3375,3360,15030
20240320,144300,2707013740,3360,3370,3370,3360,1152
20240320,144200,2703137255,3365,3370,3370,3365,23
20240320,144100,2703059770,3370,3365,3370,3365,549
20240320,144000,2701212165,3365,3360,3365,3360,14
20240320,143900,2701165070,3370,3360,3370,3360,7
20240320,143800,2701141540,3360,3360,3360,3360,4
20240320,143700,2701128100,3360,3360,3370,3360,4
20240320,143600,2701114650,3355,3355,3370,3355,17
20240320,143500,2701057555,3360,3355,3360,3355,758
20240320,143400,2698513215,3355,3360,3360,3355,1253
20240320,143300,2694307620,3360,3360,3360,3360,22
20240320,143200,2694233700,3360,3360,3360,3360,298
20240320,143100,2693232420,3360,3360,3360,3360,451
20240320,143000,2691717060,3360,3360,3360,3360,3005
20240320,142900,2681620260,3360,3365,3365,3360,613
20240320,142800,2679557520,3365,3370,3375,3365,7379
20240320,142700,2654711590,3370,3380,3380,3370,909
20240320,142600,2651645125,3375,3370,3375,3370,2521
20240320,142500,2643136770,3370,3370,3375,3370,44
20240320,142400,2642988440,3375,3370,3375,3370,97
20240320,142300,2642661540,3370,3370,3370,3370,6
20240320,142200,2642641320,3370,3370,3375,3370,25
20240320,142100,2642557065,3375,3370,3375,3370,98
20240320,142000,2642226340,3370,3370,3375,3370,5
20240320,141900,2642209485,3370,3370,3375,3370,95
20240320,141800,2641888885,3370,3370,3370,3370,7
20240320,141700,2641865295,3375,3370,3375,3370,55
20240320,141600,2641679940,3370,3370,3375,3365,248
20240320,141500,2640844510,3370,3365,3370,3365,305
20240320,141400,2639817630,3365,3365,3365,3365,4
20240320,141300,2639804170,3365,3370,3370,3365,6
20240320,141200,2639783975,3370,3365,3370,3365,118
20240320,141100,2639386815,3365,3365,3365,3365,24
20240320,141000,2639306055,3365,3370,3370,3365,192
20240320,140900,2638659780,3370,3365,3370,3365,67
20240320,140800,2638434045,3365,3365,3375,3365,1108
20240320,140700,2634704725,3365,3365,3365,3360,1236
20240320,140600,2630546380,3365,3365,3380,3365,409
20240320,140500,2629166130,3365,3360,3365,3360,2557
20240320,140400,2620565430,3360,3360,3360,3360,63
20240320,140300,2620353750,3360,3365,3365,3360,407
20240320,140200,2618984390,3365,3370,3370,3365,1180
20240320,140100,2615011415,3370,3370,3375,3370,34
20240320,140000,2614896685,3365,3365,3385,3365,6
20240320,135900,2614876475,3365,3385,3385,3365,3225
20240320,135800,2603993205,3385,3380,3385,3380,166
20240320,135700,2603431765,3380,3385,3385,3380,181
20240320,135600,2602819510,3385,3375,3385,3375,596
20240320,135500,2600802155,3375,3375,3380,3375,3024
20240320,135400,2590584655,3375,3375,3380,3375,245
20240320,135300,2589757730,3375,3375,3375,3370,1405
20240320,135200,2585015865,3370,3370,3380,3365,571
20240320,135100,2583091600,3370,3370,3380,3370,1320
20240320,135000,2578643190,3370,3370,3380,3370,3326
20240320,134900,2567404150,3370,3365,3375,3365,261
20240320,134800,2566524335,3375,3375,3375,3375,301
20240320,134700,2565508460,3375,3375,3375,3375,600
20240320,134600,2563483460,3365,3365,3380,3365,1860
20240320,134500,2557205630,3370,3370,3370,3370,221
20240320,134400,2556460860,3370,3370,3370,3370,1193
20240320,134300,2552440450,3370,3370,3370,3370,1980
20240320,134200,2545767850,3370,3375,3375,3370,1368
20240320,134100,2541157665,3375,3375,3375,3375,592
20240320,134000,2539159665,3375,3375,3375,3370,923
20240320,133900,2536048480,3375,3375,3380,3375,1007
20240320,133800,2532649730,3380,3380,3380,3375,2928
20240320,133700,2522766915,3375,3375,3380,3375,1745
20240320,133600,2516877520,3375,3380,3385,3375,4407
20240320,133500,2501979975,3385,3385,3390,3385,4591
20240320,133400,2486431955,3380,3370,3380,3365,1763
20240320,133300,2480489235,3370,3370,3395,3360,9622
20240320,133200,2447924755,3360,3360,3360,3360,446
20240320,133100,2446426195,3375,3375,3375,3375,3
20240320,133000,2446416070,3360,3360,3360,3360,303
20240320,132900,2445397990,3375,3375,3375,3375,1805
20240320,132800,2439306115,3375,3375,3375,3375,280
20240320,132700,2438361115,3355,3355,3355,3355,0
20240320,132600,2438361115,3355,3360,3380,3355,6039
20240320,132500,2417991885,3360,3360,3360,3360,50
20240320,132400,2417823885,3360,3340,3360,3340,142
20240320,132300,2417348985,3340,3335,3355,3335,1953
20240320,132200,2410819995,3330,3350,3350,3330,4913
20240320,132100,2394417570,3360,3365,3365,3360,30
20240320,132000,2394316670,3375,3370,3380,3350,2211
20240320,131900,2386889080,3370,3355,3370,3355,876
20240320,131800,2383937110,3370,3370,3370,3350,3616
20240320,131700,2371811025,3370,3380,3380,3370,843
20240320,131600,2368963570,3380,3380,3385,3380,3246
20240320,131500,2357978000,3380,3390,3400,3355,14207
20240320,131400,2309826095,3375,3360,3395,3350,22893
20240320,131300,2232369165,3345,3355,3355,3340,1954
20240320,131200,2225833480,3375,3365,3380,3365,2490
20240320,131100,2217424300,3350,3365,3365,3350,976
20240320,131000,2214149225,3365,3380,3380,3365,6556
20240320,130900,2192028345,3385,3350,3390,3340,13497
20240320,130800,2146515830,3350,3350,3350,3350,1
20240320,130700,2146512480,3350,3350,3350,3350,0
20240320,130600,2146512480,3350,3345,3350,3345,123
20240320,130500,2146101040,3355,3350,3355,3350,1385
20240320,130400,2141458440,3345,3345,3345,3330,3562
20240320,130300,2129593395,3345,3345,3345,3345,20
20240320,130200,2129526495,3345,3345,3345,3345,1052
20240320,130100,2126007555,3330,3330,3330,3330,50
20240320,130000,2125841055,3330,3330,3330,3330,147
20240320,125900,2125351545,3330,3330,3330,3330,0
20240320,125800,2125351545,3330,3330,3330,3330,0
20240320,125700,2125351545,3330,3320,3355,3320,3022
20240320,125600,2115225910,3330,3325,3330,3320,1699
20240320,125500,2109578705,3325,3325,3325,3325,100
20240320,125400,2109246205,3325,3325,3325,3325,120
20240320,125300,2108847205,3330,3330,3330,3330,240
20240320,125200,2108048005,3335,3330,3335,3330,12
20240320,125100,2108007995,3340,3340,3340,3335,460
20240320,125000,2106472095,3340,3340,3340,3340,10
20240320,124900,2106438695,3340,3340,3340,3340,93
20240320,124800,2106128075,3345,3345,3345,3345,90
20240320,124700,2105827025,3345,3345,3345,3345,0
20240320,124600,2105827025,3345,3345,3345,3345,5
20240320,124500,2105810300,3350,3335,3350,3335,1500
20240320,124400,2100792945,3325,3325,3325,3325,64
20240320,124300,2100580145,3325,3325,3325,3325,3
20240320,124200,2100570170,3325,3325,3325,3325,0
20240320,124100,2100570170,3325,3325,3325,3325,1
20240320,124000,2100566845,3325,3320,3325,3310,5007
20240320,123900,2083964100,3320,3325,3325,3320,21
20240320,123800,2083894280,3330,3325,3330,3325,305
20240320,123700,2082880150,3325,3330,3330,3325,198
20240320,123600,2082221410,3330,3330,3330,3330,1
20240320,123500,2082218080,3335,3320,3335,3320,20
20240320,123400,2082151665,3315,3315,3315,3315,0
20240320,123300,2082151665,3315,3315,3315,3315,0
20240320,123200,2082151665,3315,3325,3325,3315,333
20240320,123100,2081047175,3335,3325,3335,3325,874
20240320,123000,2078134715,3325,3325,3325,3315,485
20240320,122900,2076522825,3320,3320,3320,3320,2051
20240320,122800,2069713505,3320,3320,3320,3320,1
20240320,122700,2069710185,3315,3320,3320,3315,154
20240320,122600,2069199155,3320,3320,3320,3320,37
20240320,122500,2069076315,3320,3320,3320,3320,117
20240320,122400,2068687875,3320,3315,3320,3310,2135
20240320,122300,2061617010,3320,3320,3320,3320,0
20240320,122200,2061617010,3320,3320,3320,3320,100
20240320,122100,2061285010,3310,3310,3310,3310,0
20240320,122000,2061285010,3310,3310,3310,3310,0
20240320,121900,2061285010,3310,3310,3310,3310,2230
20240320,121800,2053903710,3310,3315,3315,3310,4100
20240320,121700,2040332195,3315,3305,3315,3305,606
20240320,121600,2038328305,3310,3320,3325,3310,7114
20240320,121500,2014780860,3310,3310,3310,3310,623
20240320,121400,2012718730,3310,3310,3310,3310,13
20240320,121300,2012675700,3310,3320,3320,3310,1768
20240320,121200,2006819690,3325,3325,3325,3325,5
20240320,121100,2006803065,3325,3325,3325,3325,245
20240320,121000,2005988440,3330,3330,3330,3330,1520
20240320,120900,2000926840,3330,3330,3330,3330,0
20240320,120800,2000926840,3330,3330,3330,3330,0
20240320,120700,2000926840,3330,3320,3330,3320,80
20240320,120600,2000660940,3315,3325,3325,3315,430
20240320,120500,1999234970,3325,3315,3325,3315,47
20240320,120400,1999078915,3310,3310,3310,3310,1781
20240320,120300,1993183805,3310,3325,3325,3310,4218
20240320,120200,1979189255,3325,3325,3325,3325,30
20240320,120100,1979089505,3325,3325,3330,3325,882
20240320,120000,1976156745,3330,3335,3345,3330,9456
20240320,115900,1944666635,3335,3335,3335,3330,721
20240320,115800,1942264415,3335,3335,3335,3335,2616
20240320,115700,1933540055,3335,3335,3335,3335,1048
20240320,115600,1930044975,3340,3340,3340,3340,600
20240320,115500,1928040975,3335,3340,3340,3335,1208
20240320,115400,1924006305,3340,3340,3340,3340,115
20240320,115300,1923622205,3340,3340,3340,3340,0
20240320,115200,1923622205,3340,3340,3340,3340,55
20240320,115100,1923438505,3340,3345,3345,3340,198
20240320,115000,1922777135,3350,3340,3350,3335,1015
20240320,114900,1919391670,3335,3350,3350,3335,410
20240320,114800,1918024170,3350,3350,3350,3350,171
20240320,114700,1917451320,3350,3350,3350,3350,4
20240320,114600,1917437920,3330,3335,3335,3330,93
20240320,114500,1917128055,3330,3335,3335,3330,5401
20240320,114400,1899128670,3340,3340,3340,3340,341
20240320,114300,1897989730,3340,3350,3350,3340,37
20240320,114200,1897865830,3340,3340,3340,3340,15
20240320,114100,1897815730,3335,3340,3340,3335,501
20240320,114000,1896142395,3335,3340,3340,3335,883
20240320,113900,1893195675,3335,3340,3340,3335,1979
20240320,113800,1886595705,3335,3340,3340,3335,1553
20240320,113700,1881416130,3340,3340,3340,3340,31
20240320,113600,1881312590,3355,3355,3355,3355,0
20240320,113500,1881312590,3355,3355,3355,3335,2027
20240320,113400,1874548265,3355,3340,3355,3330,2292
20240320,113300,1866895370,3340,3340,3340,3340,1164
20240320,113200,1863007610,3350,3370,3370,3350,1382
20240320,113100,1858376070,3370,3350,3370,3350,3671
20240320,113000,1846048455,3355,3355,3360,3355,928
20240320,112900,1842935010,3335,3355,3355,3335,1022
20240320,112800,1839526540,3340,3340,3340,3335,3046
20240320,112700,1829364820,3340,3345,3345,3340,5862
20240320,112600,1809771430,3345,3345,3360,3345,26
20240320,112500,1809684100,3340,3350,3350,3340,664
20240320,112400,1807465750,3340,3365,3365,3340,3100
20240320,112300,1797103270,3365,3355,3365,3355,500
20240320,112200,1795424530,3355,3360,3360,3355,894
20240320,112100,1792421660,3360,3360,3360,3360,102
20240320,112000,1792078940,3355,3345,3360,3345,1271
20240320,111900,1787816695,3345,3350,3350,3345,2830
20240320,111800,1778345305,3350,3370,3370,3350,1968
20240320,111700,1771749325,3370,3360,3370,3360,1423
20240320,111600,1766953920,3355,3365,3370,3350,1705
20240320,111500,1761229600,3370,3380,3390,3365,11776
20240320,111400,1721440745,3380,3360,3380,3360,3109
20240320,111300,1710942690,3380,3360,3380,3345,10785
20240320,111200,1674650890,3360,3360,3360,3360,3
20240320,111100,1674640810,3360,3360,3360,3360,759
20240320,111000,1672090570,3355,3360,3360,3350,1142
20240320,110900,1668258165,3360,3355,3360,3355,1505
20240320,110800,1663203880,3355,3360,3360,3350,1532
20240320,110700,1658065895,3355,3350,3355,3350,3419
20240320,110600,1646601340,3345,3345,3350,3345,3214
20240320,110500,1635844510,3345,3345,3345,3345,1175
20240320,110400,1631914135,3345,3340,3345,3340,528
20240320,110300,1630149310,3340,3345,3345,3340,6
20240320,110200,1630129245,3340,3345,3345,3340,179
20240320,110100,1629531260,3340,3340,3340,3340,10
20240320,110000,1629497860,3345,3340,3345,3340,265
20240320,105900,1628612730,3345,3345,3345,3345,2569
20240320,105800,1620019425,3345,3345,3350,3345,447
20240320,105700,1618523025,3345,3345,3345,3340,571
20240320,105600,1616614290,3340,3350,3350,3340,1518
20240320,105500,1611536330,3355,3355,3355,3355,0
20240320,105400,1611536330,3355,3350,3355,3345,2651
20240320,105300,1602659925,3355,3355,3355,3350,154
20240320,105200,1602143665,3355,3365,3370,3350,4599
20240320,105100,1586710985,3370,3360,3370,3360,1904
20240320,105000,1580312525,3365,3370,3380,3365,5167
20240320,104900,1562905330,3365,3375,3380,3365,6080
20240320,104800,1542421185,3375,3380,3380,3365,4631
20240320,104700,1526798300,3380,3385,3390,3375,5431
20240320,104600,1508437050,3390,3385,3390,3380,17893
20240320,104500,1447916010,3385,3380,3385,3380,5320
20240320,104400,1429922545,3380,3380,3380,3370,5274
20240320,104300,1412108560,3380,3380,3380,3360,2741
20240320,104200,1402884800,3380,3370,3395,3370,12316
20240320,104100,1361321960,3370,3370,3370,3350,2772
20240320,104000,1352001260,3360,3385,3385,3360,9067
20240320,103900,1321333900,3400,3380,3410,3360,32773
20240320,103800,1210050465,3375,3365,3375,3360,10706
20240320,103700,1173979230,3365,3355,3365,3355,4235
20240320,103600,1159738935,3365,3345,3365,3345,11494
20240320,103500,1121191815,3345,3345,3350,3340,2734
20240320,103400,1112057300,3340,3340,3355,3340,4290
20240320,103300,1097683005,3345,3355,3355,3340,5561
20240320,103200,1079073000,3355,3340,3360,3335,4822
20240320,103100,1062943015,3345,3340,3345,3340,1142
20240320,103000,1059128730,3325,3340,3345,3325,800
20240320,102900,1056457650,3345,3325,3345,3325,5249
20240320,102800,1038972420,3325,3320,3330,3315,5619
20240320,102700,1020305210,3320,3310,3320,3300,1084
20240320,102600,1016714515,3310,3305,3310,3305,5010
20240320,102500,1000135100,3300,3300,3300,3300,190
20240320,102400,999508100,3300,3295,3300,3295,26
20240320,102300,999422375,3295,3295,3295,3295,0
20240320,102200,999422375,3295,3300,3300,3295,39
20240320,102100,999293680,3300,3295,3300,3295,1845
20240320,102000,993213355,3295,3290,3295,3290,2965
20240320,101900,983458460,3290,3290,3290,3290,0
20240320,101800,983458460,3290,3285,3290,3285,1017
20240320,101700,980117530,3285,3290,3290,3285,901
20240320,101600,977153740,3290,3290,3290,3285,665
20240320,101500,974968905,3290,3290,3290,3290,90
20240320,101400,974672805,3290,3285,3290,3285,386
20240320,101300,973404115,3285,3285,3285,3285,34
20240320,101200,973292425,3285,3285,3285,3285,691
20240320,101100,971022490,3290,3290,3290,3290,12
20240320,101000,970983010,3290,3285,3290,3285,372
20240320,100900,969760885,3285,3290,3290,3285,85
20240320,100800,969481360,3290,3275,3290,3275,6738
20240320,100700,947373880,3275,3275,3275,3275,500
20240320,100600,945736380,3280,3280,3280,3280,159
20240320,100500,945214860,3275,3280,3280,3275,1502
20240320,100400,940295690,3280,3280,3280,3280,56
20240320,100300,940112010,3275,3275,3275,3275,0
20240320,100200,940112010,3275,3275,3275,3275,30
20240320,100100,940013760,3275,3275,3275,3275,45
20240320,100000,939866385,3275,3275,3280,3275,1578
20240320,095900,934698425,3275,3280,3280,3275,2350
20240320,095800,927001675,3275,3280,3280,3275,1615
20240320,095700,921708610,3280,3285,3285,3280,323
20240320,095600,920649165,3285,3285,3285,3285,18
20240320,095500,920590035,3285,3290,3290,3275,49
20240320,095400,920428895,3290,3275,3290,3275,18
20240320,095300,920369900,3270,3280,3280,3270,7259
20240320,095200,896603675,3275,3275,3290,3275,100
20240320,095100,896276160,3290,3275,3290,3270,8037
20240320,095000,869951485,3275,3285,3290,3275,5031
20240320,094900,853447040,3290,3285,3290,3285,282
20240320,094800,852520275,3285,3290,3290,3285,303
20240320,094700,851524080,3290,3285,3290,3285,2048
20240320,094600,844792565,3285,3280,3285,3280,114
20240320,094500,844418630,3285,3280,3285,3280,3725
20240320,094400,832197930,3280,3280,3285,3280,700
20240320,094300,829901850,3285,3285,3285,3280,275
20240320,094200,828998725,3280,3280,3285,3280,388
20240320,094100,827726075,3280,3280,3280,3275,270
20240320,094000,826840740,3275,3275,3280,3275,1167
20240320,093900,823015535,3280,3275,3280,3275,2279
20240320,093800,815550980,3280,3285,3285,3275,2986
20240320,093700,805768540,3275,3285,3290,3275,6353
20240320,093600,784930535,3290,3295,3295,3290,348
20240320,093500,783785215,3295,3285,3295,3285,745
20240320,093400,781334520,3295,3290,3295,3280,551
20240320,093300,779524975,3290,3285,3290,3280,155
20240320,093200,779016395,3285,3275,3285,3275,4487
20240320,093100,764304600,3275,3275,3280,3270,2517
20240320,093000,756068180,3275,3280,3285,3275,11714
20240320,092900,717672870,3285,3285,3290,3280,4207
20240320,092800,703852450,3285,3300,3300,3285,2388
20240320,092700,695996610,3290,3305,3305,3290,3393
20240320,092600,684818580,3305,3300,3305,3290,2164
20240320,092500,677685935,3295,3300,3300,3295,1800
20240320,092400,671752270,3295,3310,3315,3295,14398
20240320,092300,624225490,3315,3300,3315,3300,1229
20240320,092200,620162710,3295,3300,3300,3295,5471
20240320,092100,602125820,3300,3310,3310,3300,1628
20240320,092000,596752385,3315,3315,3315,3290,1273
20240320,091900,592560670,3295,3315,3315,3295,7747
20240320,091800,566982365,3315,3315,3320,3310,2630
20240320,091700,558276700,3315,3325,3325,3315,2007
20240320,091600,551613440,3330,3330,3335,3300,26699
20240320,091500,463170605,3330,3335,3335,3330,4899
20240320,091400,446855840,3335,3340,3340,3335,1310
20240320,091300,442486545,3335,3355,3360,3335,4688
20240320,091200,426840080,3360,3380,3385,3345,19075
20240320,091100,362724545,3375,3375,3380,3370,9409
20240320,091000,330992835,3375,3380,3385,3370,4838
20240320,090900,314658275,3385,3405,3405,3380,12823
20240320,090800,271131175,3405,3360,3410,3350,28063
20240320,090700,176323675,3365,3345,3370,3340,5667
20240320,090600,157319740,3330,3330,3355,3325,2430
20240320,090500,149203215,3350,3315,3350,3300,11368
20240320,090400,111367225,3315,3320,3325,3315,1708
20240320,090300,105695485,3325,3330,3340,3325,5725
20240320,090200,86620300,3345,3310,3345,3285,5669
20240320,090100,67821055,3315,3305,3315,3270,7998
20240320,090000,41520660,3310,3300,3315,3285,12272