stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,191500,79885138880,17300,17300,17300,17300,117284
20240325,191400,79885138880,17300,17300,17300,17300,0
20240325,191300,79885138880,17300,17300,17300,17300,0
20240325,191200,79885138880,17300,17300,17300,17300,0
20240325,191100,79885138880,17300,17300,17300,17300,0
20240325,191000,79885138880,17300,17300,17300,17300,0
20240325,190900,79885138880,17300,17300,17300,17300,0
20240325,190800,79885138880,17300,17300,17300,17300,0
20240325,190700,79885138880,17300,17300,17300,17300,0
20240325,190600,79885138880,17300,17300,17300,17300,0
20240325,190500,79885138880,17300,17300,17300,17300,0
20240325,190400,79885138880,17300,17300,17300,17300,0
20240325,190300,79885138880,17300,17300,17300,17300,0
20240325,190200,79885138880,17300,17300,17300,17300,0
20240325,190100,79885138880,17300,17300,17300,17300,0
20240325,190000,79885138880,17300,17300,17300,17300,0
20240325,185900,79885138880,17300,17300,17300,17300,0
20240325,185800,79885138880,17300,17300,17300,17300,0
20240325,185700,79885138880,17300,17300,17300,17300,0
20240325,185600,79885138880,17300,17300,17300,17300,0
20240325,185500,79885138880,17300,17300,17300,17300,0
20240325,185400,79885138880,17300,17300,17300,17300,0
20240325,185300,79885138880,17300,17300,17300,17300,0
20240325,185200,79885138880,17300,17300,17300,17300,0
20240325,185100,79885138880,17300,17300,17300,17300,0
20240325,185000,79885138880,17300,17300,17300,17300,0
20240325,184900,79885138880,17300,17300,17300,17300,0
20240325,184800,79885138880,17300,17300,17300,17300,0
20240325,184700,79885138880,17300,17300,17300,17300,0
20240325,184600,79885138880,17300,17300,17300,17300,0
20240325,184500,79885138880,17300,17300,17300,17300,117284
20240325,184400,79885138880,17300,17300,17300,17300,0
20240325,184300,79885138880,17300,17300,17300,17300,0
20240325,184200,79885138880,17300,17300,17300,17300,0
20240325,184100,79885138880,17300,17300,17300,17300,0
20240325,184000,79885138880,17300,17300,17300,17300,0
20240325,183900,79885138880,17300,17300,17300,17300,0
20240325,183800,79885138880,17300,17300,17300,17300,0
20240325,183700,79885138880,17300,17300,17300,17300,0
20240325,183600,79885138880,17300,17300,17300,17300,0
20240325,183500,79885138880,17300,17300,17300,17300,0
20240325,183400,79885138880,17300,17300,17300,17300,0
20240325,183300,79885138880,17300,17300,17300,17300,0
20240325,183200,79885138880,17300,17300,17300,17300,0
20240325,183100,79885138880,17300,17300,17300,17300,0
20240325,183000,79885138880,17300,17300,17300,17300,0
20240325,182900,79885138880,17300,17300,17300,17300,0
20240325,182800,79885138880,17300,17300,17300,17300,0
20240325,182700,79885138880,17300,17300,17300,17300,0
20240325,182600,79885138880,17300,17300,17300,17300,0
20240325,182500,79885138880,17300,17300,17300,17300,0
20240325,182400,79885138880,17300,17300,17300,17300,0
20240325,182300,79885138880,17300,17300,17300,17300,0
20240325,182200,79885138880,17300,17300,17300,17300,0
20240325,182100,79885138880,17300,17300,17300,17300,0
20240325,182000,79885138880,17300,17300,17300,17300,0
20240325,181900,79885138880,17300,17300,17300,17300,0
20240325,181800,79885138880,17300,17300,17300,17300,0
20240325,181700,79885138880,17300,17300,17300,17300,0
20240325,181600,79885138880,17300,17300,17300,17300,0
20240325,181500,79885138880,17300,17300,17300,17300,117284
20240325,181400,79885138880,17300,17300,17300,17300,0
20240325,181300,79885138880,17300,17300,17300,17300,0
20240325,181200,79885138880,17300,17300,17300,17300,0
20240325,181100,79885138880,17300,17300,17300,17300,0
20240325,181000,79885138880,17300,17300,17300,17300,0
20240325,180900,79885138880,17300,17300,17300,17300,0
20240325,180800,79885138880,17300,17300,17300,17300,0
20240325,180700,79885138880,17300,17300,17300,17300,0
20240325,180600,79885138880,17300,17300,17300,17300,0
20240325,180500,79885138880,17300,17300,17300,17300,0
20240325,180400,79885138880,17300,17300,17300,17300,0
20240325,180300,79885138880,17300,17300,17300,17300,0
20240325,180200,79885138880,17300,17300,17300,17300,0
20240325,180100,79885138880,17300,17300,17300,17300,0
20240325,180000,79885138880,17300,17300,17300,17300,0
20240325,175900,79885138880,17300,17300,17300,17300,0
20240325,175800,79885138880,17300,17300,17300,17300,0
20240325,175700,79885138880,17300,17300,17300,17300,0
20240325,175600,79885138880,17300,17300,17300,17300,0
20240325,175500,79885138880,17300,17300,17300,17300,0
20240325,175400,79885138880,17300,17300,17300,17300,0
20240325,175300,79885138880,17300,17300,17300,17300,0
20240325,175200,79885138880,17300,17300,17300,17300,0
20240325,175100,79885138880,17300,17300,17300,17300,0
20240325,175000,79885138880,17300,17300,17300,17300,0
20240325,174900,79885138880,17300,17300,17300,17300,0
20240325,174800,79885138880,17300,17300,17300,17300,0
20240325,174700,79885138880,17300,17300,17300,17300,0
20240325,174600,79885138880,17300,17300,17300,17300,0
20240325,174500,79885138880,17300,17300,17300,17300,117284
20240325,174400,79885138880,17300,17300,17300,17300,0
20240325,174300,79885138880,17300,17300,17300,17300,0
20240325,174200,79885138880,17300,17300,17300,17300,0
20240325,174100,79885138880,17300,17300,17300,17300,0
20240325,174000,79885138880,17300,17300,17300,17300,0
20240325,173900,79885138880,17300,17300,17300,17300,0
20240325,173800,79885138880,17300,17300,17300,17300,0
20240325,173700,79885138880,17300,17300,17300,17300,0
20240325,173600,79885138880,17300,17300,17300,17300,0
20240325,173500,79885138880,17300,17300,17300,17300,0
20240325,173400,79885138880,17300,17300,17300,17300,0
20240325,173300,79885138880,17300,17300,17300,17300,0
20240325,173200,79885138880,17300,17300,17300,17300,0
20240325,173100,79885138880,17300,17300,17300,17300,0
20240325,173000,79885138880,17300,17300,17300,17300,0
20240325,172900,79885138880,17300,17300,17300,17300,0
20240325,172800,79885138880,17300,17300,17300,17300,0
20240325,172700,79885138880,17300,17300,17300,17300,0
20240325,172600,79885138880,17300,17300,17300,17300,0
20240325,172500,79885138880,17300,17300,17300,17300,0
20240325,172400,79885138880,17300,17300,17300,17300,0
20240325,172300,79885138880,17300,17300,17300,17300,0
20240325,172200,79885138880,17300,17300,17300,17300,0
20240325,172100,79885138880,17300,17300,17300,17300,0
20240325,172000,79885138880,17300,17300,17300,17300,0
20240325,171900,79885138880,17300,17300,17300,17300,0
20240325,171800,79885138880,17300,17300,17300,17300,0
20240325,171700,79885138880,17300,17300,17300,17300,0
20240325,171600,79885138880,17300,17300,17300,17300,0
20240325,171500,79885138880,17300,17300,17300,17300,117284
20240325,171400,79885138880,17300,17300,17300,17300,0
20240325,171300,79885138880,17300,17300,17300,17300,0
20240325,171200,79885138880,17300,17300,17300,17300,0
20240325,171100,79885138880,17300,17300,17300,17300,0
20240325,171000,79885138880,17300,17300,17300,17300,0
20240325,170900,79885138880,17300,17300,17300,17300,0
20240325,170800,79885138880,17300,17300,17300,17300,0
20240325,170700,79885138880,17300,17300,17300,17300,0
20240325,170600,79885138880,17300,17300,17300,17300,0
20240325,170500,79885138880,17300,17300,17300,17300,0
20240325,170400,79885138880,17300,17300,17300,17300,0
20240325,170300,79885138880,17300,17300,17300,17300,0
20240325,170200,79885138880,17300,17300,17300,17300,0
20240325,170100,79885138880,17300,17300,17300,17300,0
20240325,170000,79885138880,17300,17300,17300,17300,0
20240325,165900,79885138880,17300,17300,17300,17300,0
20240325,165800,79885138880,17300,17300,17300,17300,0
20240325,165700,79885138880,17300,17300,17300,17300,0
20240325,165600,79885138880,17300,17300,17300,17300,0
20240325,165500,79885138880,17300,17300,17300,17300,0
20240325,165400,79885138880,17300,17300,17300,17300,0
20240325,165300,79885138880,17300,17300,17300,17300,0
20240325,165200,79885138880,17300,17300,17300,17300,0
20240325,165100,79885138880,17300,17300,17300,17300,0
20240325,165000,79885138880,17300,17300,17300,17300,0
20240325,164900,79885138880,17300,17300,17300,17300,0
20240325,164800,79885138880,17300,17300,17300,17300,0
20240325,164700,79885138880,17300,17300,17300,17300,0
20240325,164600,79885138880,17300,17300,17300,17300,0
20240325,164500,79885138880,17300,17300,17300,17300,117284
20240325,164400,79885138880,17300,17300,17300,17300,0
20240325,164300,79885138880,17300,17300,17300,17300,0
20240325,164200,79885138880,17300,17300,17300,17300,0
20240325,164100,79885138880,17300,17300,17300,17300,0
20240325,164000,79885138880,17300,17300,17300,17300,0
20240325,163900,79885138880,17300,17300,17300,17300,0
20240325,163800,79885138880,17300,17300,17300,17300,0
20240325,163700,79885138880,17300,17300,17300,17300,0
20240325,163600,79885138880,17300,17300,17300,17300,0
20240325,163500,79885138880,17300,17300,17300,17300,0
20240325,163400,79885138880,17300,17300,17300,17300,0
20240325,163300,79885138880,17300,17300,17300,17300,0
20240325,163200,79885138880,17300,17300,17300,17300,0
20240325,163100,79885138880,17300,17300,17300,17300,0
20240325,163000,79885138880,17300,17300,17300,17300,0
20240325,162900,79885138880,17300,17300,17300,17300,0
20240325,162800,79885138880,17300,17300,17300,17300,0
20240325,162700,79885138880,17300,17300,17300,17300,0
20240325,162600,79885138880,17300,17300,17300,17300,0
20240325,162500,79885138880,17300,17300,17300,17300,0
20240325,162400,79885138880,17300,17300,17300,17300,0
20240325,162300,79885138880,17300,17300,17300,17300,0
20240325,162200,79885138880,17300,17300,17300,17300,0
20240325,162100,79885138880,17300,17300,17300,17300,0
20240325,162000,79885138880,17300,17300,17300,17300,0
20240325,161900,79885138880,17300,17300,17300,17300,0
20240325,161800,79885138880,17300,17300,17300,17300,0
20240325,161700,79885138880,17300,17300,17300,17300,0
20240325,161600,79885138880,17300,17300,17300,17300,0
20240325,161500,79885138880,17300,17300,17300,17300,117284
20240325,161400,79885138880,17300,17300,17300,17300,0
20240325,161300,79885138880,17300,17300,17300,17300,0
20240325,161200,79885138880,17300,17300,17300,17300,0
20240325,161100,79885138880,17300,17300,17300,17300,0
20240325,161000,79885138880,17300,17300,17300,17300,0
20240325,160900,79885138880,17300,17300,17300,17300,0
20240325,160800,79885138880,17300,17300,17300,17300,0
20240325,160700,79885138880,17300,17300,17300,17300,0
20240325,160600,79885138880,17300,17300,17300,17300,0
20240325,160500,79885138880,17300,17300,17300,17300,0
20240325,160400,79885138880,17300,17300,17300,17300,0
20240325,160300,79885138880,17300,17300,17300,17300,0
20240325,160200,79885138880,17300,17300,17300,17300,0
20240325,160100,79885138880,17300,17300,17300,17300,0
20240325,160000,79885138880,17300,17300,17300,17300,0
20240325,155900,79885138880,17300,17300,17300,17300,0
20240325,155800,79885138880,17300,17300,17300,17300,0
20240325,155700,79885138880,17300,17300,17300,17300,0
20240325,155600,79885138880,17300,17300,17300,17300,0
20240325,155500,79885138880,17300,17300,17300,17300,0
20240325,155400,79885138880,17300,17300,17300,17300,0
20240325,155300,79885138880,17300,17300,17300,17300,0
20240325,155200,79885138880,17300,17300,17300,17300,0
20240325,155100,79885138880,17300,17300,17300,17300,0
20240325,155000,79885138880,17300,17300,17300,17300,0
20240325,154900,79885138880,17300,17300,17300,17300,0
20240325,154800,79885138880,17300,17300,17300,17300,0
20240325,154700,79885138880,17300,17300,17300,17300,0
20240325,154600,79885138880,17300,17300,17300,17300,0
20240325,154500,79885138880,17300,17300,17300,17300,117284
20240325,154400,79885138880,17300,17300,17300,17300,0
20240325,154300,79885138880,17300,17300,17300,17300,0
20240325,154200,79885138880,17300,17300,17300,17300,0
20240325,154100,79885138880,17300,17300,17300,17300,0
20240325,154000,79885138880,17300,17300,17300,17300,0
20240325,153900,79885138880,17300,17300,17300,17300,0
20240325,153800,79885138880,17300,17300,17300,17300,0
20240325,153700,79885138880,17300,17300,17300,17300,0
20240325,153600,79885138880,17300,17300,17300,17300,0
20240325,153500,79885138880,17300,17300,17300,17300,0
20240325,153400,79885138880,17300,17300,17300,17300,0
20240325,153300,79885138880,17300,17300,17300,17300,0
20240325,153200,79885138880,17300,17300,17300,17300,0
20240325,153100,79885138880,17300,17300,17300,17300,0
20240325,153000,79885138880,17300,17300,17300,17300,117284
20240325,152900,77856125680,17350,17350,17350,17350,0
20240325,152800,77856125680,17350,17350,17350,17350,0
20240325,152700,77856125680,17350,17350,17350,17350,0
20240325,152600,77856125680,17350,17350,17350,17350,0
20240325,152500,77856125680,17350,17350,17350,17350,0
20240325,152400,77856125680,17350,17350,17350,17350,0
20240325,152300,77856125680,17350,17350,17350,17350,0
20240325,152200,77856125680,17350,17350,17350,17350,0
20240325,152100,77856125680,17350,17350,17350,17350,0
20240325,152000,77856125680,17350,17350,17350,17350,0
20240325,151900,77856125680,17350,17340,17360,17320,13194
20240325,151800,77627321560,17350,17350,17350,17330,10171
20240325,151700,77450923010,17340,17330,17350,17320,18658
20240325,151600,77127419020,17320,17310,17340,17310,24816
20240325,151500,76697410430,17320,17310,17320,17300,13814
20240325,151400,76458287010,17320,17290,17320,17290,13895
20240325,151300,76217797160,17300,17280,17300,17280,12702
20240325,151200,75998147740,17280,17260,17290,17250,20041
20240325,151100,75652149410,17260,17240,17260,17240,13045
20240325,151000,75427150700,17240,17240,17250,17230,27907
20240325,150900,74946036230,17250,17240,17250,17240,16516
20240325,150800,74661285180,17250,17250,17260,17240,43330
20240325,150700,73913845790,17250,17270,17270,17250,32929
20240325,150600,73345625520,17270,17260,17270,17260,11095
20240325,150500,73154107020,17270,17270,17280,17270,12676
20240325,150400,72935177830,17270,17270,17280,17260,12517
20240325,150300,72719003330,17270,17270,17280,17260,6717
20240325,150200,72603001080,17270,17280,17280,17270,8922
20240325,150100,72448902170,17280,17270,17290,17260,15360
20240325,150000,72183598120,17270,17260,17290,17260,15473
20240325,145900,71916269560,17260,17280,17290,17260,17439
20240325,145800,71615019190,17290,17300,17300,17280,12987
20240325,145700,71390465270,17300,17300,17300,17290,6871
20240325,145600,71271648850,17290,17290,17300,17290,3362
20240325,145500,71213513650,17300,17270,17300,17270,12043
20240325,145400,71005356980,17270,17270,17280,17260,23152
20240325,145300,70605542270,17270,17300,17300,17270,15746
20240325,145200,70333473910,17300,17310,17310,17290,13786
20240325,145100,70094982070,17310,17310,17320,17310,4476
20240325,145000,70017488020,17310,17310,17320,17310,10154
20240325,144900,69841669290,17310,17300,17320,17300,9802
20240325,144800,69671996870,17300,17310,17310,17300,8185
20240325,144700,69530346980,17310,17310,17320,17310,6360
20240325,144600,69420243790,17320,17310,17320,17310,8457
20240325,144500,69273835350,17310,17310,17320,17310,5624
20240325,144400,69176476650,17310,17300,17320,17300,19699
20240325,144300,68835453230,17300,17280,17320,17270,31426
20240325,144200,68291651550,17280,17280,17290,17270,11679
20240325,144100,68089812570,17280,17280,17300,17280,8357
20240325,144000,67945339240,17280,17280,17300,17270,11590
20240325,143900,67745039490,17280,17280,17290,17270,25020
20240325,143800,67312864990,17270,17270,17280,17270,1536
20240325,143700,67286332890,17270,17260,17280,17260,7780
20240325,143600,67151984920,17270,17270,17280,17260,16011
20240325,143500,66875476350,17270,17260,17280,17260,8837
20240325,143400,66722860280,17260,17280,17280,17260,7553
20240325,143300,66592426690,17280,17250,17290,17250,14103
20240325,143200,66348927070,17250,17300,17310,17250,92376
20240325,143100,64752814340,17300,17300,17310,17300,29474
20240325,143000,64242851360,17310,17300,17310,17300,8370
20240325,142900,64098044540,17310,17310,17310,17300,9676
20240325,142800,63930617280,17300,17300,17310,17300,7405
20240325,142700,63802498710,17310,17320,17320,17300,7315
20240325,142600,63675876420,17320,17310,17320,17310,2626
20240325,142500,63630419070,17310,17310,17320,17300,8742
20240325,142400,63479087060,17310,17300,17310,17300,10163
20240325,142300,63303204810,17310,17310,17310,17300,4654
20240325,142200,63222668860,17310,17300,17310,17300,14858
20240325,142100,62965530730,17300,17300,17310,17300,6398
20240325,142000,62854839780,17300,17310,17320,17300,15998
20240325,141900,62578038650,17310,17300,17320,17300,7367
20240325,141800,62450504440,17310,17330,17330,17300,72724
20240325,141700,61191316040,17330,17330,17340,17320,20193
20240325,141600,60841399370,17340,17330,17340,17330,5913
20240325,141500,60738915900,17340,17340,17350,17330,7246
20240325,141400,60613281430,17340,17330,17350,17330,4145
20240325,141300,60541396200,17340,17330,17340,17330,4464
20240325,141200,60464008480,17330,17340,17350,17330,12244
20240325,141100,60251711690,17350,17340,17350,17340,4614
20240325,141000,60171691270,17340,17350,17350,17340,5055
20240325,140900,60084026450,17350,17350,17360,17340,4823
20240325,140800,60000348480,17350,17350,17360,17350,7637
20240325,140700,59867838500,17350,17360,17370,17350,9597
20240325,140600,59701268430,17360,17360,17370,17350,15720
20240325,140500,59428463780,17360,17360,17370,17350,20509
20240325,140400,59072526040,17370,17370,17370,17360,5047
20240325,140300,58984886700,17360,17370,17380,17360,2366
20240325,140200,58943798430,17370,17360,17370,17360,8532
20240325,140100,58795662020,17360,17360,17380,17360,4568
20240325,140000,58716303950,17360,17360,17380,17360,6200
20240325,135900,58608627660,17360,17370,17370,17360,4516
20240325,135800,58530196310,17370,17380,17380,17370,5607
20240325,135700,58432792120,17390,17380,17390,17380,4251
20240325,135600,58358898450,17390,17390,17390,17380,2920
20240325,135500,58308135550,17380,17380,17400,17380,4352
20240325,135400,58232461510,17390,17390,17400,17380,3115
20240325,135300,58178298140,17390,17390,17390,17380,6179
20240325,135200,58070902410,17390,17380,17390,17380,2300
20240325,135100,58030910680,17380,17390,17400,17380,3286
20240325,135000,57973779960,17400,17400,17410,17390,1556
20240325,134900,57946701170,17400,17390,17400,17390,4137
20240325,134800,57874735380,17390,17400,17410,17380,3516
20240325,134700,57813595070,17390,17390,17410,17390,1955
20240325,134600,57779584070,17390,17390,17400,17390,3426
20240325,134500,57719987140,17390,17390,17400,17380,4935
20240325,134400,57634168690,17400,17390,17400,17390,793
20240325,134300,57620377540,17400,17400,17400,17390,1599
20240325,134200,57592565180,17400,17390,17400,17390,2496
20240325,134100,57549140170,17390,17370,17400,17370,7208
20240325,134000,57423832370,17380,17360,17380,17360,7064
20240325,133900,57301130650,17370,17370,17370,17360,3104
20240325,133800,57247236670,17370,17360,17370,17360,1655
20240325,133700,57218504180,17370,17370,17380,17360,2638
20240325,133600,57172683900,17370,17380,17380,17360,4311
20240325,133500,57097799060,17380,17370,17380,17370,5550
20240325,133400,57001393120,17380,17380,17380,17370,1194
20240325,133300,56980647150,17370,17370,17380,17370,1214
20240325,133200,56959558240,17370,17370,17380,17370,1622
20240325,133100,56931382680,17370,17370,17380,17370,846
20240325,133000,56916684480,17370,17370,17380,17370,2425
20240325,132900,56874561120,17380,17370,17380,17370,2244
20240325,132800,56835578280,17380,17380,17390,17370,3816
20240325,132700,56769265690,17380,17390,17390,17380,1457
20240325,132600,56743941090,17390,17390,17390,17380,1221
20240325,132500,56722716310,17380,17380,17390,17380,1026
20240325,132400,56704879130,17380,17380,17380,17370,4641
20240325,132300,56624231490,17370,17370,17380,17360,7226
20240325,132200,56498711390,17370,17390,17400,17370,11007
20240325,132100,56307381550,17390,17380,17400,17380,2366
20240325,132000,56266235650,17380,17400,17400,17380,4750
20240325,131900,56183635200,17400,17400,17410,17400,2298
20240325,131800,56143648490,17400,17400,17410,17400,6269
20240325,131700,56034564010,17400,17410,17410,17400,4949
20240325,131600,55948444130,17410,17410,17420,17410,1769
20240325,131500,55917644780,17410,17410,17420,17410,3809
20240325,131400,55851316880,17410,17420,17430,17410,1991
20240325,131300,55816643010,17410,17420,17420,17410,5082
20240325,131200,55728137460,17410,17420,17420,17410,2810
20240325,131100,55679203480,17410,17420,17430,17410,3567
20240325,131000,55617066280,17420,17420,17430,17420,1882
20240325,130900,55584268490,17430,17410,17430,17410,3727
20240325,130800,55519354730,17420,17410,17430,17410,4562
20240325,130700,55439900450,17420,17410,17420,17410,4986
20240325,130600,55353078610,17420,17420,17430,17410,2283
20240325,130500,55313314130,17430,17430,17440,17410,8414
20240325,130400,55166745940,17430,17430,17440,17430,1101
20240325,130300,55147554250,17430,17420,17440,17420,3524
20240325,130200,55086133530,17430,17430,17430,17420,1462
20240325,130100,55060652840,17430,17440,17440,17420,3950
20240325,130000,54991807290,17440,17460,17460,17430,5055
20240325,125900,54903619060,17460,17440,17460,17440,4466
20240325,125800,54825700270,17440,17440,17450,17430,2585
20240325,125700,54780619010,17440,17430,17450,17420,7689
20240325,125600,54646543810,17430,17420,17430,17410,3070
20240325,125500,54593055520,17420,17380,17420,17380,21230
20240325,125400,54223723150,17380,17380,17390,17380,2484
20240325,125300,54180546690,17390,17370,17390,17370,7783
20240325,125200,54045274700,17380,17380,17380,17370,1579
20240325,125100,54017842280,17380,17380,17390,17370,11669
20240325,125000,53814996440,17390,17380,17390,17370,7582
20240325,124900,53683227960,17380,17370,17380,17370,1284
20240325,124800,53660923200,17370,17370,17380,17360,1694
20240325,124700,53631493560,17370,17370,17380,17360,1030
20240325,124600,53613604120,17370,17380,17380,17360,6646
20240325,124500,53498193060,17370,17380,17380,17370,2473
20240325,124400,53455229770,17380,17370,17380,17370,1172
20240325,124300,53434865000,17380,17370,17380,17370,1868
20240325,124200,53402406170,17380,17360,17380,17360,3526
20240325,124100,53341166010,17360,17370,17370,17360,784
20240325,124000,53327553450,17360,17350,17370,17350,4346
20240325,123900,53252111070,17350,17350,17360,17350,1902
20240325,123800,53219107770,17350,17350,17360,17350,1985
20240325,123700,53184653800,17360,17350,17360,17350,2213
20240325,123600,53146246760,17360,17350,17360,17350,2204
20240325,123500,53108000260,17350,17340,17370,17340,2190
20240325,123400,53069995590,17340,17340,17370,17340,16640
20240325,123300,52781276370,17350,17340,17350,17330,1736
20240325,123200,52751177720,17340,17340,17340,17330,4276
20240325,123100,52677054210,17340,17340,17350,17330,8962
20240325,123000,52521665810,17340,17350,17350,17330,5196
20240325,122900,52431560330,17350,17340,17350,17340,6902
20240325,122800,52311878050,17350,17350,17350,17340,1280
20240325,122700,52289674460,17350,17350,17350,17340,2998
20240325,122600,52237673670,17350,17340,17350,17340,2643
20240325,122500,52191843160,17340,17350,17350,17340,7937
20240325,122400,52054194500,17350,17350,17350,17340,3833
20240325,122300,51987702620,17340,17340,17350,17330,8609
20240325,122200,51838441280,17340,17340,17350,17330,7069
20240325,122100,51715874470,17340,17340,17340,17330,3597
20240325,122000,51653530320,17340,17340,17340,17330,2769
20240325,121900,51605530420,17340,17340,17340,17330,2848
20240325,121800,51556162100,17330,17340,17340,17330,17900
20240325,121700,51245920690,17330,17320,17340,17320,6984
20240325,121600,51124867790,17330,17330,17330,17320,3694
20240325,121500,51060865450,17330,17320,17330,17320,2816
20240325,121400,51012074430,17330,17330,17340,17320,18576
20240325,121300,50690250590,17340,17330,17340,17330,4333
20240325,121200,50615152960,17330,17330,17340,17330,7876
20240325,121100,50478656120,17330,17340,17350,17330,21908
20240325,121000,50098784300,17340,17350,17360,17340,9993
20240325,120900,49925416300,17360,17360,17360,17350,7034
20240325,120800,49803353990,17360,17360,17370,17350,3453
20240325,120700,49743409120,17360,17350,17360,17350,7342
20240325,120600,49615971820,17360,17350,17360,17350,3661
20240325,120500,49552448730,17360,17360,17360,17350,2598
20240325,120400,49507364130,17350,17360,17360,17350,1019
20240325,120300,49489681500,17360,17350,17360,17350,9840
20240325,120200,49318955480,17350,17350,17360,17350,14100
20240325,120100,49074320120,17360,17370,17370,17350,7646
20240325,120000,48941600230,17370,17360,17370,17360,2918
20240325,115900,48890936200,17360,17370,17370,17350,10611
20240325,115800,48706732610,17370,17360,17370,17360,4138
20240325,115700,48634892300,17360,17360,17370,17360,4723
20240325,115600,48552892820,17370,17370,17370,17360,8583
20240325,115500,48403879610,17370,17360,17380,17360,4434
20240325,115400,48326880370,17370,17370,17380,17360,11681
20240325,115300,48123967240,17380,17370,17380,17360,23244
20240325,115200,47720288600,17370,17380,17380,17360,18813
20240325,115100,47393452650,17380,17380,17390,17370,9805
20240325,115000,47223055640,17390,17390,17390,17380,10358
20240325,114900,47043006870,17380,17390,17410,17380,7312
20240325,114800,46915868940,17390,17410,17410,17380,23433
20240325,114700,46508270480,17410,17400,17420,17400,4292
20240325,114600,46433555740,17410,17420,17430,17410,12935
20240325,114500,46208275540,17430,17420,17430,17420,3307
20240325,114400,46150658380,17420,17430,17440,17420,1915
20240325,114300,46117278300,17430,17430,17450,17420,4344
20240325,114200,46041548280,17430,17430,17440,17430,4147
20240325,114100,45969252670,17430,17430,17440,17420,6488
20240325,114000,45856164360,17440,17420,17440,17420,12174
20240325,113900,45643942800,17430,17430,17440,17420,8880
20240325,113800,45489213410,17430,17430,17440,17420,2079
20240325,113700,45452975330,17430,17420,17440,17420,2228
20240325,113600,45414148780,17440,17430,17440,17410,3994
20240325,113500,45344553760,17430,17430,17430,17400,36280
20240325,113400,44712970610,17420,17440,17440,17420,14393
20240325,113300,44462061430,17440,17450,17450,17440,5047
20240325,113200,44374039600,17440,17450,17450,17440,2890
20240325,113100,44323619140,17440,17450,17460,17440,8715
20240325,113000,44171607080,17460,17460,17460,17440,2470
20240325,112900,44128500670,17450,17440,17460,17440,2747
20240325,112800,44080571800,17440,17460,17460,17440,4206
20240325,112700,44007178900,17460,17460,17470,17450,2219
20240325,112600,43968448430,17460,17460,17470,17450,4223
20240325,112500,43894712670,17460,17460,17470,17450,10159
20240325,112400,43717339900,17460,17470,17470,17450,7141
20240325,112300,43592655520,17470,17480,17480,17460,4243
20240325,112200,43518533480,17470,17480,17480,17470,2153
20240325,112100,43480915750,17470,17460,17480,17460,2751
20240325,112000,43432863850,17470,17460,17470,17440,8393
20240325,111900,43286366350,17460,17450,17460,17450,1916
20240325,111800,43252924110,17450,17440,17450,17430,9435
20240325,111700,43088315510,17450,17420,17450,17410,4278
20240325,111600,43013735920,17420,17410,17430,17400,10554
20240325,111500,42829980420,17410,17430,17440,17410,12769
20240325,111400,42607542400,17430,17430,17440,17430,4873
20240325,111300,42522599230,17430,17420,17440,17410,7677
20240325,111200,42388825940,17420,17430,17440,17420,5141
20240325,111100,42299249650,17430,17440,17450,17420,10298
20240325,111000,42119822360,17450,17440,17450,17420,4396
20240325,110900,42043169430,17440,17430,17450,17430,9860
20240325,110800,41871203670,17440,17410,17440,17410,8205
20240325,110700,41728286260,17410,17420,17420,17400,21032
20240325,110600,41362276090,17420,17410,17420,17400,17723
20240325,110500,41053755220,17410,17410,17420,17410,4540
20240325,110400,40974704820,17410,17410,17420,17400,8476
20240325,110300,40827129510,17410,17430,17430,17400,48991
20240325,110200,39974186070,17420,17430,17430,17420,5462
20240325,110100,39879018290,17430,17420,17430,17410,6432
20240325,110000,39766967440,17430,17430,17440,17410,27685
20240325,105900,39284599000,17430,17440,17450,17420,28043
20240325,105800,38795781370,17450,17440,17460,17430,8338
20240325,105700,38650354730,17440,17450,17470,17430,39867
20240325,105600,37954795610,17450,17460,17470,17450,11485
20240325,105500,37754294750,17470,17490,17500,17460,78954
20240325,105400,36374390070,17500,17500,17510,17490,21338
20240325,105300,36001015800,17510,17510,17510,17500,11642
20240325,105200,35797261770,17500,17510,17510,17500,9809
20240325,105100,35625588790,17500,17510,17520,17500,27952
20240325,105000,35136356250,17520,17520,17520,17510,13543
20240325,104900,34899206500,17520,17510,17520,17510,4694
20240325,104800,34817001660,17520,17540,17540,17510,17516
20240325,104700,34510174420,17530,17520,17550,17520,5937
20240325,104600,34406095660,17520,17520,17530,17510,7091
20240325,104500,34281865090,17520,17520,17530,17520,2616
20240325,104400,34236030780,17530,17530,17530,17510,8887
20240325,104300,34080372630,17520,17520,17530,17520,13559
20240325,104200,33842816520,17530,17560,17560,17520,7933
20240325,104100,33703702940,17560,17560,17570,17540,9364
20240325,104000,33539314390,17560,17560,17570,17560,2385
20240325,103900,33497431660,17560,17560,17570,17550,6734
20240325,103800,33379192160,17560,17550,17560,17550,10614
20240325,103700,33192868830,17550,17550,17550,17540,2468
20240325,103600,33149570380,17550,17540,17560,17530,5042
20240325,103500,33061120980,17540,17540,17560,17540,3472
20240325,103400,33000191510,17530,17530,17540,17520,5493
20240325,103300,32903896870,17530,17550,17560,17530,8518
20240325,103200,32754498880,17560,17550,17560,17550,2203
20240325,103100,32715831780,17550,17550,17570,17540,8864
20240325,103000,32560213330,17550,17540,17550,17520,5053
20240325,102900,32471617200,17540,17530,17540,17510,10143
20240325,102800,32293898110,17540,17540,17540,17520,17188
20240325,102700,31992684750,17530,17530,17540,17530,3590
20240325,102600,31929746640,17530,17540,17550,17530,5190
20240325,102500,31838713000,17540,17560,17560,17540,4183
20240325,102400,31765317180,17550,17570,17570,17540,6889
20240325,102300,31644379050,17560,17560,17560,17540,7518
20240325,102200,31512423180,17560,17560,17560,17550,4471
20240325,102100,31433930820,17560,17560,17570,17550,2972
20240325,102000,31381750900,17570,17570,17580,17560,4826
20240325,101900,31296961970,17560,17560,17570,17550,2388
20240325,101800,31255023590,17560,17560,17580,17550,11019
20240325,101700,31061561390,17560,17570,17570,17550,7091
20240325,101600,30937031970,17570,17570,17580,17540,15665
20240325,101500,30661967540,17580,17580,17580,17570,2102
20240325,101400,30625027470,17580,17580,17590,17560,8265
20240325,101300,30479744690,17590,17590,17600,17580,2805
20240325,101200,30430411370,17590,17600,17620,17570,15923
20240325,101100,30150172660,17610,17560,17610,17550,10634
20240325,101000,29963196700,17560,17560,17570,17550,7331
20240325,100900,29834472590,17560,17580,17580,17560,9399
20240325,100800,29669312250,17580,17580,17590,17570,6480
20240325,100700,29555412270,17580,17590,17610,17580,15413
20240325,100600,29284216480,17590,17580,17600,17580,11117
20240325,100500,29088618240,17580,17570,17590,17560,8938
20240325,100400,28931510100,17580,17540,17580,17540,10338
20240325,100300,28750033730,17540,17510,17550,17510,11501
20240325,100200,28548483370,17510,17500,17510,17490,12716
20240325,100100,28325951000,17500,17500,17520,17500,26607
20240325,100000,27860301040,17510,17500,17520,17500,16234
20240325,095900,27576160050,17510,17510,17520,17500,18317
20240325,095800,27255498420,17510,17520,17530,17500,12624
20240325,095700,27034394200,17520,17520,17530,17510,12007
20240325,095600,26824112040,17520,17540,17540,17520,7990
20240325,095500,26684075780,17540,17550,17550,17530,8634
20240325,095400,26532627360,17540,17530,17550,17520,13192
20240325,095300,26301274200,17530,17520,17530,17510,15522
20240325,095200,26029428210,17510,17530,17530,17510,22302
20240325,095100,25638772270,17530,17540,17550,17520,14035
20240325,095000,25392695690,17540,17550,17550,17530,17575
20240325,094900,25084536520,17540,17530,17550,17530,7408
20240325,094800,24954603850,17540,17590,17590,17530,9406
20240325,094700,24789469030,17580,17540,17590,17530,12097
20240325,094600,24577142220,17520,17520,17540,17510,20375
20240325,094500,24220163820,17520,17520,17550,17510,21280
20240325,094400,23847165600,17520,17500,17530,17490,39900
20240325,094300,23148255200,17500,17520,17520,17500,64609
20240325,094200,22017357480,17520,17550,17560,17520,26721
20240325,094100,21548895890,17550,17540,17570,17530,27905
20240325,094000,21059119980,17540,17550,17570,17540,26395
20240325,093900,20595869080,17560,17610,17620,17550,85578
20240325,093800,19090797620,17620,17610,17620,17600,32913
20240325,093700,18511092070,17620,17630,17640,17610,22963
20240325,093600,18106379150,17640,17630,17640,17630,12126
20240325,093500,17892560550,17640,17630,17660,17620,12846
20240325,093400,17666051680,17620,17650,17660,17620,16628
20240325,093300,17372781070,17650,17700,17700,17650,15062
20240325,093200,17106712990,17690,17640,17700,17630,37409
20240325,093100,16445939490,17640,17630,17660,17630,19045
20240325,093000,16109898990,17630,17640,17640,17600,82936
20240325,092900,14648754960,17640,17620,17650,17620,23220
20240325,092800,14239227690,17630,17640,17660,17620,21666
20240325,092700,13857091090,17640,17640,17660,17630,35084
20240325,092600,13238156080,17650,17680,17700,17640,33502
20240325,092500,12646353290,17670,17700,17700,17670,44621
20240325,092400,11857138340,17690,17740,17740,17690,75267
20240325,092300,10524162510,17740,17750,17760,17730,19106
20240325,092200,10185149100,17760,17790,17790,17750,12758
20240325,092100,9958509470,17800,17790,17820,17770,21181
20240325,092000,9581610950,17780,17740,17800,17720,56677
20240325,091900,8575656050,17750,17790,17810,17740,27218
20240325,091800,8092010000,17800,17800,17820,17790,28395
20240325,091700,7586694820,17800,17820,17830,17790,33942
20240325,091600,6982400210,17820,17820,17850,17810,14157
20240325,091500,6729929940,17820,17860,17860,17820,16730
20240325,091400,6431505020,17850,17880,17880,17850,17895
20240325,091300,6111995540,17860,17880,17890,17850,21409
20240325,091200,5729439370,17890,17900,17900,17870,22833
20240325,091100,5321028910,17900,17900,17910,17890,17951
20240325,091000,4999693740,17890,17890,17900,17880,10362
20240325,090900,4814336560,17890,17900,17900,17870,20517
20240325,090800,4447356460,17910,17910,17920,17890,20058
20240325,090700,4088239280,17920,17940,17940,17900,17621
20240325,090600,3772542020,17930,17940,17950,17920,14278
20240325,090500,3516438580,17940,17910,17960,17890,24552
20240325,090400,3076249790,17910,17880,17940,17870,24130
20240325,090300,2644390760,17890,17880,17900,17850,20166
20240325,090200,2283742210,17890,17900,17910,17850,34039
20240325,090100,1675245530,17900,17950,17960,17870,26981
20240325,090000,1192331650,17960,17890,17980,17880,64465