stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,194200,2051729565,3060,3060,3060,3060,7765
20240321,194100,2051729565,3060,3060,3060,3060,0
20240321,194000,2051729565,3060,3060,3060,3060,0
20240321,193900,2051729565,3060,3060,3060,3060,0
20240321,193800,2051729565,3060,3060,3060,3060,0
20240321,193700,2051729565,3060,3060,3060,3060,0
20240321,193600,2051729565,3060,3060,3060,3060,0
20240321,193500,2051729565,3060,3060,3060,3060,0
20240321,193400,2051729565,3060,3060,3060,3060,0
20240321,193300,2051729565,3060,3060,3060,3060,0
20240321,193200,2051729565,3060,3060,3060,3060,0
20240321,193100,2051729565,3060,3060,3060,3060,0
20240321,193000,2051729565,3060,3060,3060,3060,0
20240321,192900,2051729565,3060,3060,3060,3060,0
20240321,192800,2051729565,3060,3060,3060,3060,0
20240321,192700,2051729565,3060,3060,3060,3060,0
20240321,192600,2051729565,3060,3060,3060,3060,0
20240321,192500,2051729565,3060,3060,3060,3060,0
20240321,192400,2051729565,3060,3060,3060,3060,0
20240321,192300,2051729565,3060,3060,3060,3060,0
20240321,192200,2051729565,3060,3060,3060,3060,0
20240321,192100,2051729565,3060,3060,3060,3060,0
20240321,192000,2051729565,3060,3060,3060,3060,0
20240321,191900,2051729565,3060,3060,3060,3060,0
20240321,191800,2051729565,3060,3060,3060,3060,0
20240321,191700,2051729565,3060,3060,3060,3060,0
20240321,191600,2051729565,3060,3060,3060,3060,0
20240321,191500,2051729565,3060,3060,3060,3060,0
20240321,191400,2051729565,3060,3060,3060,3060,0
20240321,191300,2051729565,3060,3060,3060,3060,0
20240321,191200,2051729565,3060,3060,3060,3060,7765
20240321,191100,2051729565,3060,3060,3060,3060,0
20240321,191000,2051729565,3060,3060,3060,3060,0
20240321,190900,2051729565,3060,3060,3060,3060,0
20240321,190800,2051729565,3060,3060,3060,3060,0
20240321,190700,2051729565,3060,3060,3060,3060,0
20240321,190600,2051729565,3060,3060,3060,3060,0
20240321,190500,2051729565,3060,3060,3060,3060,0
20240321,190400,2051729565,3060,3060,3060,3060,0
20240321,190300,2051729565,3060,3060,3060,3060,0
20240321,190200,2051729565,3060,3060,3060,3060,0
20240321,190100,2051729565,3060,3060,3060,3060,0
20240321,190000,2051729565,3060,3060,3060,3060,0
20240321,185900,2051729565,3060,3060,3060,3060,0
20240321,185800,2051729565,3060,3060,3060,3060,0
20240321,185700,2051729565,3060,3060,3060,3060,0
20240321,185600,2051729565,3060,3060,3060,3060,0
20240321,185500,2051729565,3060,3060,3060,3060,0
20240321,185400,2051729565,3060,3060,3060,3060,0
20240321,185300,2051729565,3060,3060,3060,3060,0
20240321,185200,2051729565,3060,3060,3060,3060,0
20240321,185100,2051729565,3060,3060,3060,3060,0
20240321,185000,2051729565,3060,3060,3060,3060,0
20240321,184900,2051729565,3060,3060,3060,3060,0
20240321,184800,2051729565,3060,3060,3060,3060,0
20240321,184700,2051729565,3060,3060,3060,3060,0
20240321,184600,2051729565,3060,3060,3060,3060,0
20240321,184500,2051729565,3060,3060,3060,3060,0
20240321,184400,2051729565,3060,3060,3060,3060,0
20240321,184300,2051729565,3060,3060,3060,3060,0
20240321,184200,2051729565,3060,3060,3060,3060,7765
20240321,184100,2051729565,3060,3060,3060,3060,0
20240321,184000,2051729565,3060,3060,3060,3060,0
20240321,183900,2051729565,3060,3060,3060,3060,0
20240321,183800,2051729565,3060,3060,3060,3060,0
20240321,183700,2051729565,3060,3060,3060,3060,0
20240321,183600,2051729565,3060,3060,3060,3060,0
20240321,183500,2051729565,3060,3060,3060,3060,0
20240321,183400,2051729565,3060,3060,3060,3060,0
20240321,183300,2051729565,3060,3060,3060,3060,0
20240321,183200,2051729565,3060,3060,3060,3060,0
20240321,183100,2051729565,3060,3060,3060,3060,0
20240321,183000,2051729565,3060,3060,3060,3060,0
20240321,182900,2051729565,3060,3060,3060,3060,0
20240321,182800,2051729565,3060,3060,3060,3060,0
20240321,182700,2051729565,3060,3060,3060,3060,0
20240321,182600,2051729565,3060,3060,3060,3060,0
20240321,182500,2051729565,3060,3060,3060,3060,0
20240321,182400,2051729565,3060,3060,3060,3060,0
20240321,182300,2051729565,3060,3060,3060,3060,0
20240321,182200,2051729565,3060,3060,3060,3060,0
20240321,182100,2051729565,3060,3060,3060,3060,0
20240321,182000,2051729565,3060,3060,3060,3060,0
20240321,181900,2051729565,3060,3060,3060,3060,0
20240321,181800,2051729565,3060,3060,3060,3060,0
20240321,181700,2051729565,3060,3060,3060,3060,0
20240321,181600,2051729565,3060,3060,3060,3060,0
20240321,181500,2051729565,3060,3060,3060,3060,0
20240321,181400,2051729565,3060,3060,3060,3060,0
20240321,181300,2051729565,3060,3060,3060,3060,0
20240321,181200,2051729565,3060,3060,3060,3060,7765
20240321,181100,2051729565,3060,3060,3060,3060,0
20240321,181000,2051729565,3060,3060,3060,3060,0
20240321,180900,2051729565,3060,3060,3060,3060,0
20240321,180800,2051729565,3060,3060,3060,3060,0
20240321,180700,2051729565,3060,3060,3060,3060,0
20240321,180600,2051729565,3060,3060,3060,3060,0
20240321,180500,2051729565,3060,3060,3060,3060,0
20240321,180400,2051729565,3060,3060,3060,3060,0
20240321,180300,2051729565,3060,3060,3060,3060,0
20240321,180200,2051729565,3060,3060,3060,3060,0
20240321,180100,2051729565,3060,3060,3060,3060,0
20240321,180000,2051729565,3060,3060,3060,3060,0
20240321,175900,2051729565,3060,3060,3060,3060,0
20240321,175800,2051729565,3060,3060,3060,3060,0
20240321,175700,2051729565,3060,3060,3060,3060,0
20240321,175600,2051729565,3060,3060,3060,3060,0
20240321,175500,2051729565,3060,3060,3060,3060,0
20240321,175400,2051729565,3060,3060,3060,3060,0
20240321,175300,2051729565,3060,3060,3060,3060,0
20240321,175200,2051729565,3060,3060,3060,3060,0
20240321,175100,2051729565,3060,3060,3060,3060,0
20240321,175000,2051729565,3060,3060,3060,3060,0
20240321,174900,2051729565,3060,3060,3060,3060,0
20240321,174800,2051729565,3060,3060,3060,3060,0
20240321,174700,2051729565,3060,3060,3060,3060,0
20240321,174600,2051729565,3060,3060,3060,3060,0
20240321,174500,2051729565,3060,3060,3060,3060,0
20240321,174400,2051729565,3060,3060,3060,3060,0
20240321,174300,2051729565,3060,3060,3060,3060,0
20240321,174200,2051729565,3060,3060,3060,3060,7765
20240321,174100,2051729565,3060,3060,3060,3060,0
20240321,174000,2051729565,3060,3060,3060,3060,0
20240321,173900,2051729565,3060,3060,3060,3060,0
20240321,173800,2051729565,3060,3060,3060,3060,0
20240321,173700,2051729565,3060,3060,3060,3060,0
20240321,173600,2051729565,3060,3060,3060,3060,0
20240321,173500,2051729565,3060,3060,3060,3060,0
20240321,173400,2051729565,3060,3060,3060,3060,0
20240321,173300,2051729565,3060,3060,3060,3060,0
20240321,173200,2051729565,3060,3060,3060,3060,0
20240321,173100,2051729565,3060,3060,3060,3060,0
20240321,173000,2051729565,3060,3060,3060,3060,0
20240321,172900,2051729565,3060,3060,3060,3060,0
20240321,172800,2051729565,3060,3060,3060,3060,0
20240321,172700,2051729565,3060,3060,3060,3060,0
20240321,172600,2051729565,3060,3060,3060,3060,0
20240321,172500,2051729565,3060,3060,3060,3060,0
20240321,172400,2051729565,3060,3060,3060,3060,0
20240321,172300,2051729565,3060,3060,3060,3060,0
20240321,172200,2051729565,3060,3060,3060,3060,0
20240321,172100,2051729565,3060,3060,3060,3060,0
20240321,172000,2051729565,3060,3060,3060,3060,0
20240321,171900,2051729565,3060,3060,3060,3060,0
20240321,171800,2051729565,3060,3060,3060,3060,0
20240321,171700,2051729565,3060,3060,3060,3060,0
20240321,171600,2051729565,3060,3060,3060,3060,0
20240321,171500,2051729565,3060,3060,3060,3060,0
20240321,171400,2051729565,3060,3060,3060,3060,0
20240321,171300,2051729565,3060,3060,3060,3060,0
20240321,171200,2051729565,3060,3060,3060,3060,7765
20240321,171100,2051729565,3060,3060,3060,3060,0
20240321,171000,2051729565,3060,3060,3060,3060,0
20240321,170900,2051729565,3060,3060,3060,3060,0
20240321,170800,2051729565,3060,3060,3060,3060,0
20240321,170700,2051729565,3060,3060,3060,3060,0
20240321,170600,2051729565,3060,3060,3060,3060,0
20240321,170500,2051729565,3060,3060,3060,3060,0
20240321,170400,2051729565,3060,3060,3060,3060,0
20240321,170300,2051729565,3060,3060,3060,3060,0
20240321,170200,2051729565,3060,3060,3060,3060,0
20240321,170100,2051729565,3060,3060,3060,3060,0
20240321,170000,2051729565,3060,3060,3060,3060,0
20240321,165900,2051729565,3060,3060,3060,3060,0
20240321,165800,2051729565,3060,3060,3060,3060,0
20240321,165700,2051729565,3060,3060,3060,3060,0
20240321,165600,2051729565,3060,3060,3060,3060,0
20240321,165500,2051729565,3060,3060,3060,3060,0
20240321,165400,2051729565,3060,3060,3060,3060,0
20240321,165300,2051729565,3060,3060,3060,3060,0
20240321,165200,2051729565,3060,3060,3060,3060,0
20240321,165100,2051729565,3060,3060,3060,3060,0
20240321,165000,2051729565,3060,3060,3060,3060,0
20240321,164900,2051729565,3060,3060,3060,3060,0
20240321,164800,2051729565,3060,3060,3060,3060,0
20240321,164700,2051729565,3060,3060,3060,3060,0
20240321,164600,2051729565,3060,3060,3060,3060,0
20240321,164500,2051729565,3060,3060,3060,3060,0
20240321,164400,2051729565,3060,3060,3060,3060,0
20240321,164300,2051729565,3060,3060,3060,3060,0
20240321,164200,2051729565,3060,3060,3060,3060,7765
20240321,164100,2051729565,3060,3060,3060,3060,0
20240321,164000,2051729565,3060,3060,3060,3060,0
20240321,163900,2051729565,3060,3060,3060,3060,0
20240321,163800,2051729565,3060,3060,3060,3060,0
20240321,163700,2051729565,3060,3060,3060,3060,0
20240321,163600,2051729565,3060,3060,3060,3060,0
20240321,163500,2051729565,3060,3060,3060,3060,0
20240321,163400,2051729565,3060,3060,3060,3060,0
20240321,163300,2051729565,3060,3060,3060,3060,0
20240321,163200,2051729565,3060,3060,3060,3060,0
20240321,163100,2051729565,3060,3060,3060,3060,0
20240321,163000,2051729565,3060,3060,3060,3060,0
20240321,162900,2051729565,3060,3060,3060,3060,0
20240321,162800,2051729565,3060,3060,3060,3060,0
20240321,162700,2051729565,3060,3060,3060,3060,0
20240321,162600,2051729565,3060,3060,3060,3060,0
20240321,162500,2051729565,3060,3060,3060,3060,0
20240321,162400,2051729565,3060,3060,3060,3060,0
20240321,162300,2051729565,3060,3060,3060,3060,0
20240321,162200,2051729565,3060,3060,3060,3060,0
20240321,162100,2051729565,3060,3060,3060,3060,0
20240321,162000,2051729565,3060,3060,3060,3060,0
20240321,161900,2051729565,3060,3060,3060,3060,0
20240321,161800,2051729565,3060,3060,3060,3060,0
20240321,161700,2051729565,3060,3060,3060,3060,0
20240321,161600,2051729565,3060,3060,3060,3060,0
20240321,161500,2051729565,3060,3060,3060,3060,0
20240321,161400,2051729565,3060,3060,3060,3060,0
20240321,161300,2051729565,3060,3060,3060,3060,0
20240321,161200,2051729565,3060,3060,3060,3060,7765
20240321,161100,2051729565,3060,3060,3060,3060,0
20240321,161000,2051729565,3060,3060,3060,3060,0
20240321,160900,2051729565,3060,3060,3060,3060,0
20240321,160800,2051729565,3060,3060,3060,3060,0
20240321,160700,2051729565,3060,3060,3060,3060,0
20240321,160600,2051729565,3060,3060,3060,3060,0
20240321,160500,2051729565,3060,3060,3060,3060,0
20240321,160400,2051729565,3060,3060,3060,3060,0
20240321,160300,2051729565,3060,3060,3060,3060,0
20240321,160200,2051729565,3060,3060,3060,3060,0
20240321,160100,2051729565,3060,3060,3060,3060,0
20240321,160000,2051729565,3060,3060,3060,3060,0
20240321,155900,2051729565,3060,3060,3060,3060,0
20240321,155800,2051729565,3060,3060,3060,3060,0
20240321,155700,2051729565,3060,3060,3060,3060,0
20240321,155600,2051729565,3060,3060,3060,3060,0
20240321,155500,2051729565,3060,3060,3060,3060,0
20240321,155400,2051729565,3060,3060,3060,3060,0
20240321,155300,2051729565,3060,3060,3060,3060,0
20240321,155200,2051729565,3060,3060,3060,3060,0
20240321,155100,2051729565,3060,3060,3060,3060,0
20240321,155000,2051729565,3060,3060,3060,3060,0
20240321,154900,2051729565,3060,3060,3060,3060,0
20240321,154800,2051729565,3060,3060,3060,3060,0
20240321,154700,2051729565,3060,3060,3060,3060,0
20240321,154600,2051729565,3060,3060,3060,3060,0
20240321,154500,2051729565,3060,3060,3060,3060,0
20240321,154400,2051729565,3060,3060,3060,3060,0
20240321,154300,2051729565,3060,3060,3060,3060,0
20240321,154200,2051729565,3060,3060,3060,3060,7765
20240321,154100,2051729565,3060,3060,3060,3060,0
20240321,154000,2051729565,3060,3060,3060,3060,0
20240321,153900,2051729565,3060,3060,3060,3060,0
20240321,153800,2051729565,3060,3060,3060,3060,0
20240321,153700,2051729565,3060,3060,3060,3060,0
20240321,153600,2051729565,3060,3060,3060,3060,0
20240321,153500,2051729565,3060,3060,3060,3060,0
20240321,153400,2051729565,3060,3060,3060,3060,0
20240321,153300,2051729565,3060,3060,3060,3060,0
20240321,153200,2051729565,3060,3060,3060,3060,0
20240321,153100,2051729565,3060,3060,3060,3060,0
20240321,153000,2051729565,3060,3060,3060,3060,7765
20240321,152900,2027968665,3095,3095,3095,3095,0
20240321,152800,2027968665,3095,3095,3095,3095,0
20240321,152700,2027968665,3095,3095,3095,3095,0
20240321,152600,2027968665,3095,3095,3095,3095,0
20240321,152500,2027968665,3095,3095,3095,3095,0
20240321,152400,2027968665,3095,3095,3095,3095,0
20240321,152300,2027968665,3095,3095,3095,3095,0
20240321,152200,2027968665,3095,3095,3095,3095,0
20240321,152100,2027968665,3095,3095,3095,3095,0
20240321,152000,2027968665,3095,3095,3095,3095,0
20240321,151900,2027968665,3095,3090,3095,3090,1001
20240321,151800,2024870975,3070,3085,3085,3070,598
20240321,151700,2023030610,3095,3095,3095,3095,1
20240321,151600,2023027515,3085,3090,3090,3085,4
20240321,151500,2023015165,3095,3095,3095,3095,0
20240321,151400,2023015165,3095,3080,3095,3080,3501
20240321,151300,2012181305,3085,3080,3085,3080,40
20240321,151200,2012058045,3080,3080,3085,3070,293
20240321,151100,2011154665,3075,3075,3075,3075,0
20240321,151000,2011154665,3075,3070,3075,3070,266
20240321,150900,2010338040,3075,3075,3075,3075,15
20240321,150800,2010291915,3070,3070,3070,3070,2
20240321,150700,2010285775,3070,3065,3070,3065,104
20240321,150600,2009966660,3065,3065,3065,3065,1
20240321,150500,2009963595,3065,3065,3065,3065,834
20240321,150400,2007407385,3065,3065,3065,3065,2
20240321,150300,2007401255,3075,3075,3075,3075,0
20240321,150200,2007401255,3075,3070,3075,3060,56
20240321,150100,2007229420,3070,3060,3070,3055,2962
20240321,150000,1998169585,3060,3075,3085,3060,1350
20240321,145900,1994022195,3075,3075,3075,3075,0
20240321,145800,1994022195,3075,3060,3075,3060,208
20240321,145700,1993385700,3070,3070,3070,3070,35
20240321,145600,1993278250,3065,3065,3065,3065,1
20240321,145500,1993275185,3065,3070,3070,3065,2
20240321,145400,1993269050,3065,3065,3065,3065,0
20240321,145300,1993269050,3065,3065,3065,3060,12
20240321,145200,1993232295,3070,3070,3070,3070,0
20240321,145100,1993232295,3070,3065,3070,3065,132
20240321,145000,1992827090,3060,3060,3060,3060,0
20240321,144900,1992827090,3060,3060,3060,3060,188
20240321,144800,1992251810,3060,3060,3060,3060,1183
20240321,144700,1988631830,3070,3065,3070,3060,127
20240321,144600,1988243100,3085,3085,3085,3085,1
20240321,144500,1988240015,3075,3075,3075,3075,2
20240321,144400,1988233865,3060,3080,3080,3060,2368
20240321,144300,1980971355,3080,3085,3085,3080,213
20240321,144200,1980315065,3085,3085,3085,3085,0
20240321,144100,1980315065,3085,3090,3090,3085,11
20240321,144000,1980281095,3090,3090,3090,3090,81
20240321,143900,1980030805,3080,3080,3080,3080,523
20240321,143800,1978419965,3090,3090,3090,3090,12
20240321,143700,1978382885,3085,3085,3085,3085,241
20240321,143600,1977639400,3080,3080,3080,3080,1
20240321,143500,1977636320,3085,3085,3085,3085,164
20240321,143400,1977130380,3080,3070,3080,3070,1483
20240321,143300,1972575465,3070,3065,3080,3065,772
20240321,143200,1970200090,3065,3090,3090,3065,11917
20240321,143100,1933567305,3090,3115,3130,3085,3303
20240321,143000,1923334325,3115,3115,3115,3115,1
20240321,142900,1923331210,3135,3135,3135,3135,1
20240321,142800,1923328075,3130,3115,3135,3115,1311
20240321,142700,1919244260,3120,3120,3120,3120,237
20240321,142600,1918504820,3140,3135,3140,3120,273
20240321,142500,1917647770,3130,3130,3130,3130,19
20240321,142400,1917588300,3130,3130,3130,3125,107
20240321,142300,1917253400,3130,3125,3130,3125,2
20240321,142200,1917247145,3130,3125,3130,3125,2
20240321,142100,1917240890,3130,3120,3130,3115,184
20240321,142000,1916667665,3130,3125,3130,3125,8
20240321,141900,1916642660,3130,3130,3130,3130,1
20240321,141800,1916639530,3135,3115,3135,3115,3
20240321,141700,1916630165,3135,3115,3135,3115,3
20240321,141600,1916620780,3135,3120,3135,3115,565
20240321,141500,1914858705,3130,3135,3145,3130,3867
20240321,141400,1902746150,3150,3145,3150,3135,3412
20240321,141300,1892030625,3150,3150,3155,3150,679
20240321,141200,1889889275,3155,3155,3155,3155,0
20240321,141100,1889889275,3155,3145,3155,3145,11
20240321,141000,1889854670,3145,3160,3160,3145,76
20240321,140900,1889615315,3165,3150,3165,3145,398
20240321,140800,1888356735,3150,3150,3150,3150,1
20240321,140700,1888353585,3145,3150,3160,3145,959
20240321,140600,1885334970,3160,3160,3160,3155,3
20240321,140500,1885325495,3160,3160,3165,3150,408
20240321,140400,1884039265,3165,3165,3165,3165,372
20240321,140300,1882861885,3165,3160,3165,3155,659
20240321,140200,1880776360,3165,3165,3165,3165,558
20240321,140100,1879010290,3165,3150,3165,3145,292
20240321,140000,1878091320,3165,3155,3165,3145,2249
20240321,135900,1871011640,3155,3155,3155,3155,0
20240321,135800,1871011640,3155,3155,3155,3150,1065
20240321,135700,1867651575,3145,3145,3155,3145,56
20240321,135600,1867475445,3155,3155,3155,3155,507
20240321,135500,1865875860,3150,3150,3150,3145,1348
20240321,135400,1861630015,3145,3150,3150,3145,161
20240321,135300,1861122875,3150,3150,3150,3140,553
20240321,135200,1859382620,3145,3155,3155,3145,17
20240321,135100,1859329070,3155,3115,3155,3115,13684
20240321,135000,1816297305,3115,3115,3115,3115,1274
20240321,134900,1812328795,3115,3115,3115,3115,0
20240321,134800,1812328795,3115,3115,3115,3115,0
20240321,134700,1812328795,3115,3115,3115,3115,663
20240321,134600,1810263550,3115,3120,3120,3115,99
20240321,134500,1809954700,3125,3130,3130,3120,153
20240321,134400,1809476060,3130,3110,3130,3110,3920
20240321,134300,1797241705,3100,3100,3100,3100,0
20240321,134200,1797241705,3100,3100,3100,3100,0
20240321,134100,1797241705,3100,3100,3100,3100,0
20240321,134000,1797241705,3100,3100,3100,3100,379
20240321,133900,1796066805,3100,3100,3100,3100,29
20240321,133800,1795976905,3100,3110,3115,3100,768
20240321,133700,1793594355,3110,3110,3110,3110,571
20240321,133600,1791818545,3110,3100,3110,3100,5501
20240321,133500,1774720810,3100,3095,3100,3095,424
20240321,133400,1773406675,3100,3100,3100,3100,0
20240321,133300,1773406675,3100,3100,3100,3100,0
20240321,133200,1773406675,3100,3075,3100,3075,4
20240321,133100,1773394325,3100,3075,3100,3075,288
20240321,133000,1772507450,3075,3075,3075,3075,0
20240321,132900,1772507450,3075,3080,3080,3075,3976
20240321,132800,1760272480,3075,3075,3075,3075,0
20240321,132700,1760272480,3075,3075,3075,3075,1
20240321,132600,1760269405,3075,3075,3075,3075,52
20240321,132500,1760109505,3080,3075,3080,3075,2
20240321,132400,1760103350,3080,3080,3080,3080,732
20240321,132300,1757848790,3080,3080,3080,3080,0
20240321,132200,1757848790,3080,3085,3085,3080,1091
20240321,132100,1754488500,3090,3090,3090,3090,0
20240321,132000,1754488500,3090,3090,3090,3090,0
20240321,131900,1754488500,3090,3090,3090,3080,41
20240321,131800,1754362110,3090,3085,3090,3085,18
20240321,131700,1754306575,3085,3090,3090,3085,11
20240321,131600,1754272590,3090,3090,3090,3090,144
20240321,131500,1753827630,3085,3085,3085,3085,2
20240321,131400,1753821460,3075,3080,3080,3075,3
20240321,131300,1753812225,3095,3095,3095,3095,5
20240321,131200,1753796750,3075,3085,3085,3075,2
20240321,131100,1753790590,3095,3095,3095,3075,185
20240321,131000,1753218050,3095,3095,3095,3095,1
20240321,130900,1753214955,3075,3085,3095,3075,10
20240321,130800,1753184125,3095,3095,3095,3095,10
20240321,130700,1753153175,3095,3095,3095,3095,0
20240321,130600,1753153175,3095,3095,3095,3095,2
20240321,130500,1753146985,3095,3095,3095,3095,0
20240321,130400,1753146985,3095,3095,3095,3095,0
20240321,130300,1753146985,3095,3080,3095,3075,1036
20240321,130200,1749960725,3090,3090,3090,3075,970
20240321,130100,1746974665,3090,3090,3090,3090,2
20240321,130000,1746968485,3090,3090,3090,3090,2
20240321,125900,1746962305,3085,3085,3085,3085,343
20240321,125800,1745904150,3090,3090,3090,3090,1
20240321,125700,1745901060,3085,3090,3090,3085,230
20240321,125600,1745191195,3095,3095,3095,3095,223
20240321,125500,1744501010,3100,3100,3100,3100,57
20240321,125400,1744324310,3100,3105,3105,3100,2938
20240321,125300,1735212480,3110,3115,3115,3110,2394
20240321,125200,1727767085,3110,3110,3115,3110,141
20240321,125100,1727328570,3115,3110,3115,3110,702
20240321,125000,1725142845,3115,3115,3115,3115,623
20240321,124900,1723202200,3120,3120,3120,3120,1
20240321,124800,1723199080,3120,3120,3120,3120,6
20240321,124700,1723180360,3120,3115,3120,3115,587
20240321,124600,1721349350,3115,3105,3115,3105,662
20240321,124500,1719291155,3110,3105,3110,3105,118
20240321,124400,1718924760,3105,3105,3105,3105,12
20240321,124300,1718887500,3110,3110,3110,3110,121
20240321,124200,1718511190,3105,3110,3110,3105,40
20240321,124100,1718386860,3115,3110,3115,3110,2144
20240321,124000,1711709050,3110,3110,3110,3110,0
20240321,123900,1711709050,3110,3110,3110,3110,0
20240321,123800,1711709050,3110,3105,3110,3105,10
20240321,123700,1711677990,3105,3110,3110,3105,3
20240321,123600,1711668670,3095,3110,3110,3095,123
20240321,123500,1711287260,3110,3105,3110,3105,1088
20240321,123400,1707903735,3105,3110,3110,3105,413
20240321,123300,1706620865,3110,3110,3110,3110,1
20240321,123200,1706617755,3095,3110,3110,3095,103
20240321,123100,1706297455,3105,3090,3110,3090,650
20240321,123000,1704278315,3110,3105,3110,3105,233
20240321,122900,1703554845,3105,3090,3105,3090,2697
20240321,122800,1695188460,3090,3090,3090,3090,50
20240321,122700,1695033960,3095,3095,3095,3095,0
20240321,122600,1695033960,3095,3085,3095,3085,54
20240321,122500,1694867150,3085,3095,3095,3080,384
20240321,122400,1693678795,3095,3105,3105,3085,6
20240321,122300,1693660240,3080,3100,3105,3075,3089
20240321,122200,1684076030,3100,3095,3105,3095,1841
20240321,122100,1678368005,3095,3090,3105,3085,640
20240321,122000,1676385530,3095,3090,3105,3090,5813
20240321,121900,1658386865,3095,3075,3095,3075,4
20240321,121800,1658374525,3095,3075,3095,3075,121
20240321,121700,1658002410,3095,3095,3095,3095,1
20240321,121600,1657999315,3070,3080,3100,3070,5012
20240321,121500,1642476885,3080,3065,3080,3065,2304
20240321,121400,1635394965,3065,3060,3065,3060,16
20240321,121300,1635346000,3065,3065,3065,3065,0
20240321,121200,1635346000,3065,3065,3065,3065,60
20240321,121100,1635162100,3065,3055,3065,3055,1382
20240321,121000,1630928415,3055,3055,3055,3055,0
20240321,120900,1630928415,3055,3055,3055,3055,0
20240321,120800,1630928415,3055,3055,3055,3055,3
20240321,120700,1630919250,3055,3055,3055,3055,111
20240321,120600,1630580145,3055,3055,3055,3055,671
20240321,120500,1628530240,3055,3050,3055,3050,531
20240321,120400,1626908190,3050,3055,3055,3050,940
20240321,120300,1624036555,3050,3050,3050,3050,0
20240321,120200,1624036555,3050,3050,3055,3050,372
20240321,120100,1622900150,3050,3050,3050,3050,2
20240321,120000,1622894050,3050,3050,3050,3050,10
20240321,115900,1622863550,3040,3040,3040,3040,10
20240321,115800,1622833150,3040,3040,3040,3040,0
20240321,115700,1622833150,3040,3040,3040,3040,0
20240321,115600,1622833150,3040,3040,3040,3040,0
20240321,115500,1622833150,3040,3060,3065,3040,1411
20240321,115400,1618519215,3065,3070,3070,3065,3496
20240321,115300,1607801715,3070,3065,3070,3065,1554
20240321,115200,1603031485,3065,3060,3065,3060,592
20240321,115100,1601219380,3055,3055,3055,3050,446
20240321,115000,1599858975,3060,3060,3060,3060,0
20240321,114900,1599858975,3060,3060,3060,3060,388
20240321,114800,1598671695,3055,3050,3055,3050,338
20240321,114700,1597639110,3050,3050,3050,3050,0
20240321,114600,1597639110,3050,3050,3050,3050,0
20240321,114500,1597639110,3050,3055,3055,3050,9
20240321,114400,1597611645,3060,3060,3060,3060,10
20240321,114300,1597581045,3050,3045,3050,3045,1046
20240321,114200,1594392265,3045,3045,3045,3045,806
20240321,114100,1591937995,3045,3045,3045,3045,110
20240321,114000,1591603045,3045,3045,3050,3040,851
20240321,113900,1589009260,3045,3045,3045,3045,0
20240321,113800,1589009260,3045,3045,3045,3045,100
20240321,113700,1588704760,3045,3035,3045,3035,5293
20240321,113600,1572630975,3030,3030,3030,3030,10
20240321,113500,1572600675,3035,3030,3035,3030,8
20240321,113400,1572576400,3030,3030,3030,3030,41
20240321,113300,1572452170,3020,3020,3020,3020,0
20240321,113200,1572452170,3020,3020,3020,3020,121
20240321,113100,1572086750,3020,3020,3020,3020,1
20240321,113000,1572083730,3025,3020,3025,3020,20
20240321,112900,1572023235,3020,3020,3020,3020,0
20240321,112800,1572023235,3020,3020,3020,3020,0
20240321,112700,1572023235,3020,3020,3020,3020,0
20240321,112600,1572023235,3020,3020,3020,3020,611
20240321,112500,1570178015,3025,3035,3035,3025,777
20240321,112400,1567821455,3035,3035,3035,3035,185
20240321,112300,1567259980,3035,3035,3035,3035,251
20240321,112200,1566498195,3045,3045,3045,3045,500
20240321,112100,1564975695,3045,3050,3050,3035,117
20240321,112000,1564620575,3050,3050,3050,3050,416
20240321,111900,1563351775,3055,3050,3055,3045,1359
20240321,111800,1559209520,3050,3055,3060,3050,143
20240321,111700,1558773355,3060,3060,3060,3060,1
20240321,111600,1558770295,3045,3045,3045,3045,0
20240321,111500,1558770295,3045,3070,3070,3045,572
20240321,111400,1557014555,3070,3055,3070,3055,5289
20240321,111300,1540785220,3060,3055,3060,3055,338
20240321,111200,1539751000,3055,3030,3055,3030,10036
20240321,111100,1509144005,3030,3030,3030,3030,135
20240321,111000,1508734955,3030,3015,3030,3015,1070
20240321,110900,1505493845,3025,3025,3025,3025,0
20240321,110800,1505493845,3025,3020,3025,3020,619
20240321,110700,1503621710,3015,3020,3020,3015,709
20240321,110600,1501481975,3020,3020,3020,3020,0
20240321,110500,1501481975,3020,3020,3020,3020,0
20240321,110400,1501481975,3020,3020,3020,3020,0
20240321,110300,1501481975,3020,3020,3020,3020,0
20240321,110200,1501481975,3020,3015,3020,3015,500
20240321,110100,1499972000,3020,3020,3020,3020,10
20240321,110000,1499941800,3025,3025,3025,3025,0
20240321,105900,1499941800,3025,3020,3025,3020,37
20240321,105800,1499830055,3025,3025,3025,3025,0
20240321,105700,1499830055,3025,3025,3025,3025,0
20240321,105600,1499830055,3025,3015,3025,3015,592
20240321,105500,1498045125,3015,3015,3015,3015,587
20240321,105400,1496275320,3015,3015,3015,3015,21
20240321,105300,1496212005,3010,3010,3010,3010,0
20240321,105200,1496212005,3010,3010,3010,3010,114
20240321,105100,1495868865,3030,3030,3030,3030,0
20240321,105000,1495868865,3030,3020,3030,3015,587
20240321,104900,1494096935,3020,3035,3035,3020,617
20240321,104800,1492224355,3035,3030,3035,3030,983
20240321,104700,1489241050,3010,3010,3010,3010,0
20240321,104600,1489241050,3010,3010,3010,3010,0
20240321,104500,1489241050,3010,3010,3010,3010,0
20240321,104400,1489241050,3010,3010,3010,3010,942
20240321,104300,1486405630,3010,3010,3010,3010,88
20240321,104200,1486140750,3010,3010,3010,3010,500
20240321,104100,1484635750,3010,3010,3010,3010,590
20240321,104000,1482859850,3010,3010,3010,3010,0
20240321,103900,1482859850,3010,3010,3010,3010,144
20240321,103800,1482426410,3010,3030,3030,3010,1649
20240321,103700,1477446055,3030,3030,3030,3030,0
20240321,103600,1477446055,3030,3030,3030,3030,1
20240321,103500,1477443025,3030,3030,3030,3030,0
20240321,103400,1477443025,3030,3030,3030,3030,0
20240321,103300,1477443025,3030,3030,3030,3030,50
20240321,103200,1477291525,3030,3030,3030,3030,300
20240321,103100,1476382525,3025,3025,3025,3025,0
20240321,103000,1476382525,3025,3025,3025,3025,23
20240321,102900,1476312950,3025,3030,3035,3025,44
20240321,102800,1476179595,3025,3030,3030,3025,51
20240321,102700,1476025105,3025,3025,3025,3025,1
20240321,102600,1476022080,3030,3030,3030,3030,601
20240321,102500,1474201050,3030,3030,3030,3030,250
20240321,102400,1473443550,3030,3030,3030,3030,300
20240321,102300,1472534550,3030,3030,3030,3030,1
20240321,102200,1472531520,3030,3030,3030,3030,0
20240321,102100,1472531520,3030,3030,3030,3030,723
20240321,102000,1470340830,3030,3025,3030,3025,94
20240321,101900,1470056015,3030,3030,3030,3030,123
20240321,101800,1469683325,3030,3030,3030,3030,286
20240321,101700,1468816745,3035,3035,3035,3035,139
20240321,101600,1468394880,3030,3030,3035,3030,1236
20240321,101500,1464647270,3030,3030,3030,3030,351
20240321,101400,1463583740,3030,3010,3030,3010,4110
20240321,101300,1451152060,3010,3000,3010,3000,1045
20240321,101200,1448014020,2995,2995,2995,2995,142
20240321,101100,1447588730,2990,2990,2990,2990,700
20240321,101000,1445495730,2990,2990,2990,2990,2
20240321,100900,1445489750,2995,2995,2995,2995,0
20240321,100800,1445489750,2995,2995,2995,2995,400
20240321,100700,1444291750,2990,2995,3000,2990,891
20240321,100600,1441619585,2995,2995,2995,2995,0
20240321,100500,1441619585,2995,2995,2995,2995,70
20240321,100400,1441409935,2995,2995,2995,2995,26
20240321,100300,1441332065,2995,2995,2995,2995,106
20240321,100200,1441014595,3000,2990,3000,2990,360
20240321,100100,1439935095,2990,2995,2995,2990,228
20240321,100000,1439252650,2995,3000,3000,2995,1193
20240321,095900,1435676685,3000,3000,3000,3000,2693
20240321,095800,1427597685,3000,3010,3010,3000,3172
20240321,095700,1418080685,3010,3010,3010,3010,0
20240321,095600,1418080685,3010,3010,3010,3010,135
20240321,095500,1417674335,3010,3010,3010,3010,900
20240321,095400,1414965335,3015,3015,3015,3015,8
20240321,095300,1414941215,3020,3020,3020,3020,1
20240321,095200,1414938195,3020,3000,3020,3000,753
20240321,095100,1412678915,3020,3020,3020,3020,0
20240321,095000,1412678915,3020,3020,3020,3020,0
20240321,094900,1412678915,3020,3020,3020,3000,369
20240321,094800,1411564575,3010,3005,3010,3005,45
20240321,094700,1411429280,3005,3000,3005,3000,701
20240321,094600,1409323160,3000,3000,3005,3000,711
20240321,094500,1407187540,3000,3005,3005,3000,1191
20240321,094400,1403614250,3005,3005,3005,3005,206
20240321,094300,1402995220,3005,3005,3010,3005,99
20240321,094200,1402697720,3000,3010,3010,3000,2742
20240321,094100,1394470320,3005,3010,3010,3005,518
20240321,094000,1392911750,3020,3015,3020,3015,502
20240321,093900,1391395985,3015,3020,3020,3015,638
20240321,093800,1389471280,3025,3025,3025,3025,122
20240321,093700,1389102230,3030,3025,3030,3025,1295
20240321,093600,1385179320,3025,3025,3025,3025,20
20240321,093500,1385118820,3025,3025,3025,3025,545
20240321,093400,1383470195,3010,3030,3030,3010,266
20240321,093300,1382664535,3030,3030,3035,3005,1033
20240321,093200,1379546075,3030,3015,3035,3010,100
20240321,093100,1379244840,3035,3010,3035,3010,343
20240321,093000,1378207280,3015,3025,3025,3015,377
20240321,092900,1377068700,3025,3030,3040,3025,11673
20240321,092800,1341690545,3030,3005,3040,3000,2257
20240321,092700,1334887250,3000,3000,3000,2995,583
20240321,092600,1333138400,2995,2985,3025,2960,8397
20240321,092500,1307940670,2985,3035,3040,2985,33903
20240321,092400,1205196610,3040,3055,3055,3040,8553
20240321,092300,1179171835,3055,3055,3060,3055,2259
20240321,092200,1172260195,3055,3050,3060,3050,3068
20240321,092100,1162877195,3055,3045,3060,3040,3258
20240321,092000,1152930285,3050,3035,3050,3035,4222
20240321,091900,1140088110,3035,3045,3045,3035,8757
20240321,091800,1113497860,3045,3040,3055,3040,1921
20240321,091700,1107644240,3040,3045,3050,3040,2603
20240321,091600,1099720965,3045,3060,3070,3045,13969
20240321,091500,1057066970,3075,3070,3090,3055,4088
20240321,091400,1044556595,3070,3095,3095,3050,9963
20240321,091300,1013987620,3095,3100,3110,3090,4031
20240321,091200,1001482690,3070,3095,3095,3040,19077
20240321,091100,942915205,3095,3185,3185,3090,17167
20240321,091000,889314475,3180,3190,3200,3140,29269
20240321,090900,796319640,3200,3195,3280,3120,29605
20240321,090800,701386105,3200,3085,3285,3080,73520
20240321,090700,466554275,3090,3080,3090,3040,27620
20240321,090600,381924800,3090,3000,3090,3000,25157
20240321,090500,305612760,3000,2985,3010,2975,7250
20240321,090400,283930390,3005,2935,3010,2930,13107
20240321,090300,244835250,2940,3015,3035,2815,44438
20240321,090200,112396045,3035,3095,3095,3015,36348
20240321,090100,0,2810,2810,2810,2810,0
20240321,090000,0,2810,2810,2810,2810,0