stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,194900,3081611335,4335,4335,4335,4335,4549
20240325,194800,3081611335,4335,4335,4335,4335,0
20240325,194700,3081611335,4335,4335,4335,4335,0
20240325,194600,3081611335,4335,4335,4335,4335,0
20240325,194500,3081611335,4335,4335,4335,4335,0
20240325,194400,3081611335,4335,4335,4335,4335,0
20240325,194300,3081611335,4335,4335,4335,4335,0
20240325,194200,3081611335,4335,4335,4335,4335,0
20240325,194100,3081611335,4335,4335,4335,4335,0
20240325,194000,3081611335,4335,4335,4335,4335,0
20240325,193900,3081611335,4335,4335,4335,4335,0
20240325,193800,3081611335,4335,4335,4335,4335,0
20240325,193700,3081611335,4335,4335,4335,4335,0
20240325,193600,3081611335,4335,4335,4335,4335,0
20240325,193500,3081611335,4335,4335,4335,4335,0
20240325,193400,3081611335,4335,4335,4335,4335,0
20240325,193300,3081611335,4335,4335,4335,4335,0
20240325,193200,3081611335,4335,4335,4335,4335,0
20240325,193100,3081611335,4335,4335,4335,4335,0
20240325,193000,3081611335,4335,4335,4335,4335,0
20240325,192900,3081611335,4335,4335,4335,4335,0
20240325,192800,3081611335,4335,4335,4335,4335,0
20240325,192700,3081611335,4335,4335,4335,4335,0
20240325,192600,3081611335,4335,4335,4335,4335,0
20240325,192500,3081611335,4335,4335,4335,4335,0
20240325,192400,3081611335,4335,4335,4335,4335,0
20240325,192300,3081611335,4335,4335,4335,4335,0
20240325,192200,3081611335,4335,4335,4335,4335,0
20240325,192100,3081611335,4335,4335,4335,4335,0
20240325,192000,3081611335,4335,4335,4335,4335,0
20240325,191900,3081611335,4335,4335,4335,4335,4549
20240325,191800,3081611335,4335,4335,4335,4335,0
20240325,191700,3081611335,4335,4335,4335,4335,0
20240325,191600,3081611335,4335,4335,4335,4335,0
20240325,191500,3081611335,4335,4335,4335,4335,0
20240325,191400,3081611335,4335,4335,4335,4335,0
20240325,191300,3081611335,4335,4335,4335,4335,0
20240325,191200,3081611335,4335,4335,4335,4335,0
20240325,191100,3081611335,4335,4335,4335,4335,0
20240325,191000,3081611335,4335,4335,4335,4335,0
20240325,190900,3081611335,4335,4335,4335,4335,0
20240325,190800,3081611335,4335,4335,4335,4335,0
20240325,190700,3081611335,4335,4335,4335,4335,0
20240325,190600,3081611335,4335,4335,4335,4335,0
20240325,190500,3081611335,4335,4335,4335,4335,0
20240325,190400,3081611335,4335,4335,4335,4335,0
20240325,190300,3081611335,4335,4335,4335,4335,0
20240325,190200,3081611335,4335,4335,4335,4335,0
20240325,190100,3081611335,4335,4335,4335,4335,0
20240325,190000,3081611335,4335,4335,4335,4335,0
20240325,185900,3081611335,4335,4335,4335,4335,0
20240325,185800,3081611335,4335,4335,4335,4335,0
20240325,185700,3081611335,4335,4335,4335,4335,0
20240325,185600,3081611335,4335,4335,4335,4335,0
20240325,185500,3081611335,4335,4335,4335,4335,0
20240325,185400,3081611335,4335,4335,4335,4335,0
20240325,185300,3081611335,4335,4335,4335,4335,0
20240325,185200,3081611335,4335,4335,4335,4335,0
20240325,185100,3081611335,4335,4335,4335,4335,0
20240325,185000,3081611335,4335,4335,4335,4335,0
20240325,184900,3081611335,4335,4335,4335,4335,4549
20240325,184800,3081611335,4335,4335,4335,4335,0
20240325,184700,3081611335,4335,4335,4335,4335,0
20240325,184600,3081611335,4335,4335,4335,4335,0
20240325,184500,3081611335,4335,4335,4335,4335,0
20240325,184400,3081611335,4335,4335,4335,4335,0
20240325,184300,3081611335,4335,4335,4335,4335,0
20240325,184200,3081611335,4335,4335,4335,4335,0
20240325,184100,3081611335,4335,4335,4335,4335,0
20240325,184000,3081611335,4335,4335,4335,4335,0
20240325,183900,3081611335,4335,4335,4335,4335,0
20240325,183800,3081611335,4335,4335,4335,4335,0
20240325,183700,3081611335,4335,4335,4335,4335,0
20240325,183600,3081611335,4335,4335,4335,4335,0
20240325,183500,3081611335,4335,4335,4335,4335,0
20240325,183400,3081611335,4335,4335,4335,4335,0
20240325,183300,3081611335,4335,4335,4335,4335,0
20240325,183200,3081611335,4335,4335,4335,4335,0
20240325,183100,3081611335,4335,4335,4335,4335,0
20240325,183000,3081611335,4335,4335,4335,4335,0
20240325,182900,3081611335,4335,4335,4335,4335,0
20240325,182800,3081611335,4335,4335,4335,4335,0
20240325,182700,3081611335,4335,4335,4335,4335,0
20240325,182600,3081611335,4335,4335,4335,4335,0
20240325,182500,3081611335,4335,4335,4335,4335,0
20240325,182400,3081611335,4335,4335,4335,4335,0
20240325,182300,3081611335,4335,4335,4335,4335,0
20240325,182200,3081611335,4335,4335,4335,4335,0
20240325,182100,3081611335,4335,4335,4335,4335,0
20240325,182000,3081611335,4335,4335,4335,4335,0
20240325,181900,3081611335,4335,4335,4335,4335,4549
20240325,181800,3081611335,4335,4335,4335,4335,0
20240325,181700,3081611335,4335,4335,4335,4335,0
20240325,181600,3081611335,4335,4335,4335,4335,0
20240325,181500,3081611335,4335,4335,4335,4335,0
20240325,181400,3081611335,4335,4335,4335,4335,0
20240325,181300,3081611335,4335,4335,4335,4335,0
20240325,181200,3081611335,4335,4335,4335,4335,0
20240325,181100,3081611335,4335,4335,4335,4335,0
20240325,181000,3081611335,4335,4335,4335,4335,0
20240325,180900,3081611335,4335,4335,4335,4335,0
20240325,180800,3081611335,4335,4335,4335,4335,0
20240325,180700,3081611335,4335,4335,4335,4335,0
20240325,180600,3081611335,4335,4335,4335,4335,0
20240325,180500,3081611335,4335,4335,4335,4335,0
20240325,180400,3081611335,4335,4335,4335,4335,0
20240325,180300,3081611335,4335,4335,4335,4335,0
20240325,180200,3081611335,4335,4335,4335,4335,0
20240325,180100,3081611335,4335,4335,4335,4335,0
20240325,180000,3081611335,4335,4335,4335,4335,0
20240325,175900,3081611335,4335,4335,4335,4335,0
20240325,175800,3081611335,4335,4335,4335,4335,0
20240325,175700,3081611335,4335,4335,4335,4335,0
20240325,175600,3081611335,4335,4335,4335,4335,0
20240325,175500,3081611335,4335,4335,4335,4335,0
20240325,175400,3081611335,4335,4335,4335,4335,0
20240325,175300,3081611335,4335,4335,4335,4335,0
20240325,175200,3081611335,4335,4335,4335,4335,0
20240325,175100,3081611335,4335,4335,4335,4335,0
20240325,175000,3081611335,4335,4335,4335,4335,0
20240325,174900,3081611335,4335,4335,4335,4335,4549
20240325,174800,3081611335,4335,4335,4335,4335,0
20240325,174700,3081611335,4335,4335,4335,4335,0
20240325,174600,3081611335,4335,4335,4335,4335,0
20240325,174500,3081611335,4335,4335,4335,4335,0
20240325,174400,3081611335,4335,4335,4335,4335,0
20240325,174300,3081611335,4335,4335,4335,4335,0
20240325,174200,3081611335,4335,4335,4335,4335,0
20240325,174100,3081611335,4335,4335,4335,4335,0
20240325,174000,3081611335,4335,4335,4335,4335,0
20240325,173900,3081611335,4335,4335,4335,4335,0
20240325,173800,3081611335,4335,4335,4335,4335,0
20240325,173700,3081611335,4335,4335,4335,4335,0
20240325,173600,3081611335,4335,4335,4335,4335,0
20240325,173500,3081611335,4335,4335,4335,4335,0
20240325,173400,3081611335,4335,4335,4335,4335,0
20240325,173300,3081611335,4335,4335,4335,4335,0
20240325,173200,3081611335,4335,4335,4335,4335,0
20240325,173100,3081611335,4335,4335,4335,4335,0
20240325,173000,3081611335,4335,4335,4335,4335,0
20240325,172900,3081611335,4335,4335,4335,4335,0
20240325,172800,3081611335,4335,4335,4335,4335,0
20240325,172700,3081611335,4335,4335,4335,4335,0
20240325,172600,3081611335,4335,4335,4335,4335,0
20240325,172500,3081611335,4335,4335,4335,4335,0
20240325,172400,3081611335,4335,4335,4335,4335,0
20240325,172300,3081611335,4335,4335,4335,4335,0
20240325,172200,3081611335,4335,4335,4335,4335,0
20240325,172100,3081611335,4335,4335,4335,4335,0
20240325,172000,3081611335,4335,4335,4335,4335,0
20240325,171900,3081611335,4335,4335,4335,4335,4549
20240325,171800,3081611335,4335,4335,4335,4335,0
20240325,171700,3081611335,4335,4335,4335,4335,0
20240325,171600,3081611335,4335,4335,4335,4335,0
20240325,171500,3081611335,4335,4335,4335,4335,0
20240325,171400,3081611335,4335,4335,4335,4335,0
20240325,171300,3081611335,4335,4335,4335,4335,0
20240325,171200,3081611335,4335,4335,4335,4335,0
20240325,171100,3081611335,4335,4335,4335,4335,0
20240325,171000,3081611335,4335,4335,4335,4335,0
20240325,170900,3081611335,4335,4335,4335,4335,0
20240325,170800,3081611335,4335,4335,4335,4335,0
20240325,170700,3081611335,4335,4335,4335,4335,0
20240325,170600,3081611335,4335,4335,4335,4335,0
20240325,170500,3081611335,4335,4335,4335,4335,0
20240325,170400,3081611335,4335,4335,4335,4335,0
20240325,170300,3081611335,4335,4335,4335,4335,0
20240325,170200,3081611335,4335,4335,4335,4335,0
20240325,170100,3081611335,4335,4335,4335,4335,0
20240325,170000,3081611335,4335,4335,4335,4335,0
20240325,165900,3081611335,4335,4335,4335,4335,0
20240325,165800,3081611335,4335,4335,4335,4335,0
20240325,165700,3081611335,4335,4335,4335,4335,0
20240325,165600,3081611335,4335,4335,4335,4335,0
20240325,165500,3081611335,4335,4335,4335,4335,0
20240325,165400,3081611335,4335,4335,4335,4335,0
20240325,165300,3081611335,4335,4335,4335,4335,0
20240325,165200,3081611335,4335,4335,4335,4335,0
20240325,165100,3081611335,4335,4335,4335,4335,0
20240325,165000,3081611335,4335,4335,4335,4335,0
20240325,164900,3081611335,4335,4335,4335,4335,4549
20240325,164800,3081611335,4335,4335,4335,4335,0
20240325,164700,3081611335,4335,4335,4335,4335,0
20240325,164600,3081611335,4335,4335,4335,4335,0
20240325,164500,3081611335,4335,4335,4335,4335,0
20240325,164400,3081611335,4335,4335,4335,4335,0
20240325,164300,3081611335,4335,4335,4335,4335,0
20240325,164200,3081611335,4335,4335,4335,4335,0
20240325,164100,3081611335,4335,4335,4335,4335,0
20240325,164000,3081611335,4335,4335,4335,4335,0
20240325,163900,3081611335,4335,4335,4335,4335,0
20240325,163800,3081611335,4335,4335,4335,4335,0
20240325,163700,3081611335,4335,4335,4335,4335,0
20240325,163600,3081611335,4335,4335,4335,4335,0
20240325,163500,3081611335,4335,4335,4335,4335,0
20240325,163400,3081611335,4335,4335,4335,4335,0
20240325,163300,3081611335,4335,4335,4335,4335,0
20240325,163200,3081611335,4335,4335,4335,4335,0
20240325,163100,3081611335,4335,4335,4335,4335,0
20240325,163000,3081611335,4335,4335,4335,4335,0
20240325,162900,3081611335,4335,4335,4335,4335,0
20240325,162800,3081611335,4335,4335,4335,4335,0
20240325,162700,3081611335,4335,4335,4335,4335,0
20240325,162600,3081611335,4335,4335,4335,4335,0
20240325,162500,3081611335,4335,4335,4335,4335,0
20240325,162400,3081611335,4335,4335,4335,4335,0
20240325,162300,3081611335,4335,4335,4335,4335,0
20240325,162200,3081611335,4335,4335,4335,4335,0
20240325,162100,3081611335,4335,4335,4335,4335,0
20240325,162000,3081611335,4335,4335,4335,4335,0
20240325,161900,3081611335,4335,4335,4335,4335,4549
20240325,161800,3081611335,4335,4335,4335,4335,0
20240325,161700,3081611335,4335,4335,4335,4335,0
20240325,161600,3081611335,4335,4335,4335,4335,0
20240325,161500,3081611335,4335,4335,4335,4335,0
20240325,161400,3081611335,4335,4335,4335,4335,0
20240325,161300,3081611335,4335,4335,4335,4335,0
20240325,161200,3081611335,4335,4335,4335,4335,0
20240325,161100,3081611335,4335,4335,4335,4335,0
20240325,161000,3081611335,4335,4335,4335,4335,0
20240325,160900,3081611335,4335,4335,4335,4335,0
20240325,160800,3081611335,4335,4335,4335,4335,0
20240325,160700,3081611335,4335,4335,4335,4335,0
20240325,160600,3081611335,4335,4335,4335,4335,0
20240325,160500,3081611335,4335,4335,4335,4335,0
20240325,160400,3081611335,4335,4335,4335,4335,0
20240325,160300,3081611335,4335,4335,4335,4335,0
20240325,160200,3081611335,4335,4335,4335,4335,0
20240325,160100,3081611335,4335,4335,4335,4335,0
20240325,160000,3081611335,4335,4335,4335,4335,0
20240325,155900,3081611335,4335,4335,4335,4335,0
20240325,155800,3081611335,4335,4335,4335,4335,0
20240325,155700,3081611335,4335,4335,4335,4335,0
20240325,155600,3081611335,4335,4335,4335,4335,0
20240325,155500,3081611335,4335,4335,4335,4335,0
20240325,155400,3081611335,4335,4335,4335,4335,0
20240325,155300,3081611335,4335,4335,4335,4335,0
20240325,155200,3081611335,4335,4335,4335,4335,0
20240325,155100,3081611335,4335,4335,4335,4335,0
20240325,155000,3081611335,4335,4335,4335,4335,0
20240325,154900,3081611335,4335,4335,4335,4335,4549
20240325,154800,3081611335,4335,4335,4335,4335,0
20240325,154700,3081611335,4335,4335,4335,4335,0
20240325,154600,3081611335,4335,4335,4335,4335,0
20240325,154500,3081611335,4335,4335,4335,4335,0
20240325,154400,3081611335,4335,4335,4335,4335,0
20240325,154300,3081611335,4335,4335,4335,4335,0
20240325,154200,3081611335,4335,4335,4335,4335,0
20240325,154100,3081611335,4335,4335,4335,4335,0
20240325,154000,3081611335,4335,4335,4335,4335,0
20240325,153900,3081611335,4335,4335,4335,4335,0
20240325,153800,3081611335,4335,4335,4335,4335,0
20240325,153700,3081611335,4335,4335,4335,4335,0
20240325,153600,3081611335,4335,4335,4335,4335,0
20240325,153500,3081611335,4335,4335,4335,4335,0
20240325,153400,3081611335,4335,4335,4335,4335,0
20240325,153300,3081611335,4335,4335,4335,4335,0
20240325,153200,3081611335,4335,4335,4335,4335,0
20240325,153100,3081611335,4335,4335,4335,4335,0
20240325,153000,3081611335,4335,4335,4335,4335,4549
20240325,152900,3061891420,4325,4325,4325,4325,0
20240325,152800,3061891420,4325,4325,4325,4325,0
20240325,152700,3061891420,4325,4325,4325,4325,0
20240325,152600,3061891420,4325,4325,4325,4325,0
20240325,152500,3061891420,4325,4325,4325,4325,0
20240325,152400,3061891420,4325,4325,4325,4325,0
20240325,152300,3061891420,4325,4325,4325,4325,0
20240325,152200,3061891420,4325,4325,4325,4325,0
20240325,152100,3061891420,4325,4325,4325,4325,0
20240325,152000,3061891420,4325,4325,4325,4325,0
20240325,151900,3061891420,4325,4300,4330,4300,1032
20240325,151800,3057439015,4310,4310,4320,4300,1098
20240325,151700,3052709425,4310,4310,4310,4310,200
20240325,151600,3051847425,4310,4325,4325,4310,620
20240325,151500,3049168080,4325,4325,4325,4325,4
20240325,151400,3049150780,4325,4325,4325,4325,56
20240325,151300,3048908580,4315,4325,4325,4315,299
20240325,151200,3047618370,4325,4325,4325,4325,105
20240325,151100,3047164245,4325,4325,4340,4325,279
20240325,151000,3045954285,4310,4325,4325,4310,1442
20240325,150900,3039724955,4325,4325,4335,4325,133
20240325,150800,3039148930,4320,4320,4320,4320,556
20240325,150700,3036747010,4320,4320,4320,4320,8
20240325,150600,3036712450,4315,4300,4315,4300,1109
20240325,150500,3031936475,4305,4305,4305,4305,10
20240325,150400,3031893425,4310,4310,4310,4310,16
20240325,150300,3031824465,4315,4315,4315,4315,572
20240325,150200,3029356285,4315,4300,4315,4300,269
20240325,150100,3028199300,4295,4315,4315,4290,5932
20240325,150000,3002713715,4320,4335,4335,4320,925
20240325,145900,2998708825,4335,4335,4335,4335,34
20240325,145800,2998561435,4340,4340,4340,4340,1
20240325,145700,2998557095,4335,4340,4355,4335,440
20240325,145600,2996649560,4340,4345,4345,4340,85
20240325,145500,2996280300,4345,4360,4360,4340,1710
20240325,145400,2988837165,4355,4370,4370,4355,6169
20240325,145300,2961936895,4370,4360,4370,4360,612
20240325,145200,2959265600,4360,4350,4410,4350,4675
20240325,145100,2938765910,4350,4310,4350,4310,4242
20240325,145000,2920426890,4305,4280,4305,4280,3646
20240325,144900,2904779635,4280,4280,4280,4280,0
20240325,144800,2904779635,4280,4280,4280,4280,20
20240325,144700,2904694035,4280,4280,4280,4280,168
20240325,144600,2903974995,4280,4280,4280,4280,2
20240325,144500,2903966435,4280,4280,4280,4280,61
20240325,144400,2903705355,4280,4285,4285,4280,51
20240325,144300,2903486825,4285,4285,4285,4285,0
20240325,144200,2903486825,4285,4285,4285,4285,93
20240325,144100,2903088320,4285,4285,4285,4285,3
20240325,144000,2903075465,4285,4285,4285,4285,0
20240325,143900,2903075465,4285,4285,4285,4285,143
20240325,143800,2902462710,4285,4285,4285,4285,723
20240325,143700,2899364655,4280,4280,4280,4280,201
20240325,143600,2898504375,4285,4285,4285,4285,46
20240325,143500,2898307265,4285,4285,4285,4285,0
20240325,143400,2898307265,4285,4280,4285,4280,83
20240325,143300,2897951890,4285,4280,4285,4280,30
20240325,143200,2897823480,4280,4280,4280,4275,32
20240325,143100,2897686670,4275,4270,4275,4265,139
20240325,143000,2897093080,4270,4270,4270,4270,128
20240325,142900,2896546520,4270,4265,4270,4265,26
20240325,142800,2896435625,4265,4260,4265,4260,25
20240325,142700,2896329025,4260,4260,4260,4260,0
20240325,142600,2896329025,4260,4260,4260,4260,95
20240325,142500,2895924325,4260,4265,4265,4260,91
20240325,142400,2895536540,4270,4275,4275,4270,25
20240325,142300,2895429730,4275,4275,4275,4275,24
20240325,142200,2895327130,4275,4275,4275,4275,23
20240325,142100,2895228805,4275,4275,4275,4275,231
20240325,142000,2894241280,4275,4275,4275,4275,26
20240325,141900,2894130130,4275,4270,4275,4270,126
20240325,141800,2893591675,4270,4270,4270,4270,24
20240325,141700,2893489195,4270,4270,4270,4270,24
20240325,141600,2893386715,4270,4270,4270,4270,23
20240325,141500,2893288505,4270,4270,4270,4260,584
20240325,141400,2890797205,4270,4270,4270,4270,24
20240325,141300,2890694725,4270,4255,4275,4255,325
20240325,141200,2889309395,4255,4255,4255,4255,53
20240325,141100,2889083880,4255,4255,4255,4255,29
20240325,141000,2888960485,4255,4260,4260,4255,46
20240325,140900,2888764585,4260,4255,4260,4255,213
20240325,140800,2887857265,4255,4255,4255,4255,435
20240325,140700,2886006340,4255,4255,4255,4255,26
20240325,140600,2885895710,4255,4255,4255,4255,24
20240325,140500,2885793590,4260,4260,4260,4260,17
20240325,140400,2885721170,4240,4240,4240,4240,113
20240325,140300,2885242050,4240,4240,4240,4240,26
20240325,140200,2885131810,4240,4230,4240,4230,72
20240325,140100,2884827150,4220,4225,4230,4220,1056
20240325,140000,2880367350,4220,4225,4225,4220,50
20240325,135900,2880156250,4225,4230,4230,4215,238
20240325,135800,2879153015,4235,4215,4235,4215,2
20240325,135700,2879144565,4240,4230,4240,4215,1830
20240325,135600,2871425935,4235,4240,4240,4235,806
20240325,135500,2868009220,4240,4250,4250,4240,113
20240325,135400,2867529520,4245,4250,4250,4245,3
20240325,135300,2867516775,4270,4270,4270,4270,1
20240325,135200,2867512505,4270,4265,4270,4255,65
20240325,135100,2867235320,4270,4265,4270,4265,52
20240325,135000,2867013300,4270,4270,4270,4270,0
20240325,134900,2867013300,4270,4270,4270,4270,593
20240325,134800,2864481190,4270,4270,4270,4270,1
20240325,134700,2864476920,4280,4280,4280,4280,1
20240325,134600,2864472640,4285,4285,4285,4285,1
20240325,134500,2864468355,4270,4270,4270,4270,0
20240325,134400,2864468355,4270,4265,4270,4240,1240
20240325,134300,2859190290,4265,4275,4275,4265,719
20240325,134200,2856120210,4280,4280,4280,4280,406
20240325,134100,2854382530,4285,4285,4285,4285,6
20240325,134000,2854356820,4285,4290,4290,4285,1455
20240325,133900,2848122140,4290,4290,4290,4290,1
20240325,133800,2848117850,4290,4290,4290,4290,100
20240325,133700,2847688850,4295,4295,4295,4295,12
20240325,133600,2847637310,4280,4295,4295,4280,68
20240325,133500,2847345765,4300,4300,4300,4300,0
20240325,133400,2847345765,4300,4300,4300,4300,207
20240325,133300,2846455665,4300,4330,4330,4300,952
20240325,133200,2842352590,4330,4315,4330,4310,1648
20240325,133100,2835231470,4315,4310,4315,4310,202
20240325,133000,2834360385,4315,4305,4330,4305,1928
20240325,132900,2826018650,4300,4245,4300,4240,2384
20240325,132800,2815824295,4255,4225,4255,4225,2959
20240325,132700,2803239510,4220,4200,4220,4200,627
20240325,132600,2800595570,4200,4205,4205,4200,839
20240325,132500,2797071045,4200,4200,4200,4200,1
20240325,132400,2797066845,4225,4210,4225,4200,2103
20240325,132300,2788228935,4210,4265,4270,4210,7571
20240325,132200,2756072935,4290,4265,4290,4265,2
20240325,132100,2756064380,4265,4285,4290,4265,2580
20240325,132000,2745053590,4290,4290,4290,4290,0
20240325,131900,2745053590,4290,4290,4290,4290,71
20240325,131800,2744749000,4290,4290,4290,4290,51
20240325,131700,2744530210,4290,4290,4290,4290,0
20240325,131600,2744530210,4290,4290,4290,4290,0
20240325,131500,2744530210,4290,4290,4290,4290,86
20240325,131400,2744161270,4290,4290,4290,4290,0
20240325,131300,2744161270,4290,4285,4290,4285,428
20240325,131200,2742326735,4285,4285,4285,4285,0
20240325,131100,2742326735,4285,4275,4285,4275,315
20240325,131000,2740979080,4265,4280,4280,4265,265
20240325,130900,2739846290,4280,4280,4280,4280,0
20240325,130800,2739846290,4280,4280,4280,4280,42
20240325,130700,2739666530,4280,4280,4280,4280,6
20240325,130600,2739640850,4280,4275,4280,4275,173
20240325,130500,2738900920,4275,4270,4275,4270,11
20240325,130400,2738853945,4270,4275,4275,4270,718
20240325,130300,2735787505,4275,4275,4275,4275,256
20240325,130200,2734693105,4285,4285,4285,4285,100
20240325,130100,2734264605,4290,4270,4290,4265,606
20240325,130000,2731675970,4270,4270,4270,4270,15
20240325,125900,2731611920,4270,4280,4280,4270,220
20240325,125800,2730671470,4275,4275,4275,4275,280
20240325,125700,2729474470,4295,4290,4295,4290,34
20240325,125600,2729328450,4280,4280,4280,4280,0
20240325,125500,2729328450,4280,4275,4280,4270,3075
20240325,125400,2716191080,4275,4285,4285,4275,1096
20240325,125300,2711498935,4290,4300,4300,4290,280
20240325,125200,2710295930,4300,4300,4300,4300,449
20240325,125100,2708365230,4300,4300,4300,4295,637
20240325,125000,2705627200,4295,4310,4310,4295,1015
20240325,124900,2701265865,4310,4320,4320,4310,53
20240325,124800,2701036945,4320,4330,4330,4315,582
20240325,124700,2698520900,4325,4345,4345,4325,1019
20240325,124600,2694106005,4345,4335,4350,4335,594
20240325,124500,2691530595,4325,4310,4325,4310,436
20240325,124400,2689651365,4305,4300,4305,4280,2187
20240325,124300,2680272150,4300,4305,4305,4300,859
20240325,124200,2676578085,4305,4330,4330,4305,4723
20240325,124100,2656195030,4335,4335,4335,4335,189
20240325,124000,2655375715,4335,4335,4335,4335,0
20240325,123900,2655375715,4335,4335,4335,4335,1
20240325,123800,2655371380,4335,4325,4335,4325,388
20240325,123700,2653692045,4330,4335,4335,4330,418
20240325,123600,2651880590,4340,4330,4340,4330,336
20240325,123500,2650423370,4330,4340,4340,4330,324
20240325,123400,2649018855,4340,4335,4340,4335,415
20240325,123300,2647217805,4335,4340,4340,4335,1743
20240325,123200,2639655110,4340,4360,4360,4330,2106
20240325,123100,2630518380,4365,4365,4365,4365,2
20240325,123000,2630509650,4365,4370,4370,4365,161
20240325,122900,2629806815,4375,4385,4385,4375,362
20240325,122800,2628222995,4390,4390,4390,4390,24
20240325,122700,2628117635,4385,4390,4390,4385,10
20240325,122600,2628073755,4390,4390,4390,4385,45
20240325,122500,2627876235,4390,4395,4395,4390,21
20240325,122400,2627784040,4390,4380,4390,4380,654
20240325,122300,2624915400,4390,4390,4395,4390,161
20240325,122200,2624207920,4390,4390,4390,4390,2
20240325,122100,2624199140,4390,4385,4390,4385,74
20240325,122000,2623874635,4380,4380,4380,4380,46
20240325,121900,2623673155,4380,4390,4390,4380,44
20240325,121800,2623480265,4380,4360,4380,4360,190
20240325,121700,2622648800,4360,4360,4360,4360,3
20240325,121600,2622635720,4360,4365,4365,4360,426
20240325,121500,2620777735,4365,4365,4365,4365,1
20240325,121400,2620773370,4370,4395,4395,4370,103
20240325,121300,2620320760,4390,4375,4395,4375,2636
20240325,121200,2608748390,4390,4390,4390,4390,1
20240325,121100,2608744000,4390,4390,4390,4390,22
20240325,121000,2608647420,4395,4390,4395,4365,5
20240325,120900,2608625495,4390,4390,4390,4390,141
20240325,120800,2608006505,4395,4395,4395,4395,0
20240325,120700,2608006505,4395,4395,4395,4395,1
20240325,120600,2608002110,4360,4385,4395,4360,247
20240325,120500,2606920500,4385,4385,4385,4385,63
20240325,120400,2606644245,4385,4360,4385,4360,305
20240325,120300,2605308145,4385,4375,4390,4370,529
20240325,120200,2602990270,4390,4390,4390,4380,10
20240325,120100,2602946385,4390,4395,4395,4375,1353
20240325,120000,2597004380,4390,4390,4400,4390,1124
20240325,115900,2592063550,4390,4380,4390,4380,222
20240325,115800,2591090450,4380,4375,4380,4360,549
20240325,115700,2588689660,4380,4375,4385,4370,298
20240325,115600,2587385915,4375,4375,4380,4375,700
20240325,115500,2584323390,4375,4370,4375,4370,173
20240325,115400,2583567370,4375,4355,4375,4355,334
20240325,115300,2582110175,4355,4355,4355,4355,102
20240325,115200,2581665965,4360,4365,4365,4360,77
20240325,115100,2581329870,4370,4365,4370,4365,15
20240325,115000,2581264385,4365,4365,4365,4365,1
20240325,114900,2581260020,4365,4350,4370,4330,1074
20240325,114800,2576595690,4350,4350,4350,4350,2
20240325,114700,2576586990,4350,4340,4350,4340,10
20240325,114600,2576543570,4340,4350,4350,4340,164
20240325,114500,2575830670,4370,4370,4370,4370,0
20240325,114400,2575830670,4370,4370,4370,4370,16
20240325,114300,2575760750,4370,4345,4370,4330,1062
20240325,114200,2571147520,4365,4370,4370,4345,76
20240325,114100,2570816750,4355,4350,4375,4350,1234
20240325,114000,2565438485,4350,4350,4350,4350,238
20240325,113900,2564403185,4350,4350,4350,4350,272
20240325,113800,2563219985,4360,4345,4365,4345,274
20240325,113700,2562025655,4340,4325,4340,4320,1157
20240325,113600,2557015670,4325,4335,4335,4325,60
20240325,113500,2556755660,4335,4325,4335,4325,218
20240325,113400,2555812795,4340,4330,4340,4325,707
20240325,113300,2552754055,4345,4355,4355,4330,2916
20240325,113200,2540119765,4360,4380,4380,4360,544
20240325,113100,2537746475,4395,4395,4395,4395,10
20240325,113000,2537702525,4370,4385,4405,4370,1413
20240325,112900,2531499800,4380,4330,4380,4330,2200
20240325,112800,2521948285,4330,4325,4330,4325,382
20240325,112700,2520296130,4320,4315,4325,4305,939
20240325,112600,2516242320,4315,4325,4325,4305,1710
20240325,112500,2508859000,4330,4350,4350,4330,1754
20240325,112400,2501244245,4350,4380,4385,4350,1936
20240325,112300,2492805400,4375,4380,4380,4375,364
20240325,112200,2491212890,4375,4375,4385,4365,1836
20240325,112100,2483185115,4370,4390,4390,4370,513
20240325,112000,2480941245,4390,4365,4390,4365,2260
20240325,111900,2471061830,4365,4370,4370,4365,247
20240325,111800,2469983600,4365,4365,4365,4365,202
20240325,111700,2469101870,4365,4375,4385,4365,1727
20240325,111600,2461543555,4380,4385,4385,4380,52
20240325,111500,2461315570,4385,4385,4385,4385,34
20240325,111400,2461166480,4370,4360,4370,4360,1449
20240325,111300,2454840720,4360,4365,4365,4360,815
20240325,111200,2451286935,4365,4375,4375,4365,559
20240325,111100,2448845725,4375,4405,4405,4370,3270
20240325,111000,2434513415,4405,4430,4430,4405,66
20240325,110900,2434221435,4405,4430,4430,4395,1344
20240325,110800,2428297050,4435,4425,4435,4425,808
20240325,110700,2424720795,4425,4445,4445,4425,571
20240325,110600,2422188900,4445,4445,4445,4445,61
20240325,110500,2421917755,4425,4435,4445,4415,2421
20240325,110400,2411187655,4435,4415,4450,4415,1311
20240325,110300,2405382500,4415,4415,4415,4385,5412
20240325,110200,2381579620,4415,4425,4440,4415,3634
20240325,110100,2365481130,4425,4530,4560,4405,26405
20240325,110000,2246905470,4530,4550,4570,4505,18005
20240325,105900,2165000915,4550,4470,4550,4470,5630
20240325,105800,2139490175,4470,4460,4505,4445,5228
20240325,105700,2116005110,4460,4470,4470,4445,845
20240325,105600,2112244600,4470,4445,4470,4445,214
20240325,105500,2111290290,4445,4445,4445,4445,6
20240325,105400,2111263620,4440,4410,4440,4410,815
20240325,105300,2107661105,4410,4425,4425,4410,677
20240325,105200,2104671860,4430,4430,4430,4430,0
20240325,105100,2104671860,4430,4420,4430,4420,80
20240325,105000,2104317500,4430,4430,4430,4430,2
20240325,104900,2104308640,4430,4420,4430,4420,327
20240325,104800,2102861385,4415,4415,4415,4415,34
20240325,104700,2102711275,4415,4415,4415,4415,57
20240325,104600,2102459620,4415,4455,4455,4405,1866
20240325,104500,2094186030,4460,4455,4460,4440,1316
20240325,104400,2088336290,4445,4460,4475,4445,714
20240325,104300,2085153545,4460,4420,4495,4420,2466
20240325,104200,2074151340,4415,4415,4415,4410,591
20240325,104100,2071542620,4405,4410,4410,4405,58
20240325,104000,2071286865,4405,4400,4405,4400,51
20240325,103900,2071062215,4390,4390,4390,4390,0
20240325,103800,2071062215,4390,4380,4390,4380,851
20240325,103700,2067328455,4380,4405,4405,4380,908
20240325,103600,2063346655,4390,4405,4405,4385,1112
20240325,103500,2058464065,4405,4400,4405,4400,22
20240325,103400,2058367210,4390,4390,4400,4385,849
20240325,103300,2054639975,4390,4400,4405,4390,706
20240325,103200,2051535390,4400,4400,4400,4400,316
20240325,103100,2050144990,4400,4390,4400,4390,1019
20240325,103000,2045666485,4385,4405,4405,4385,1331
20240325,102900,2039817860,4410,4405,4410,4395,888
20240325,102800,2035910445,4410,4410,4410,4405,1148
20240325,102700,2030847900,4410,4440,4440,4410,991
20240325,102600,2026471575,4440,4440,4445,4435,609
20240325,102500,2023767950,4440,4440,4440,4435,1130
20240325,102400,2018754150,4440,4450,4450,4440,390
20240325,102300,2017020365,4450,4460,4460,4420,364
20240325,102200,2015401360,4465,4410,4465,4410,1712
20240325,102100,2007832125,4425,4445,4445,4410,1810
20240325,102000,1999840140,4445,4495,4495,4445,4341
20240325,101900,1980478160,4495,4460,4495,4460,261
20240325,101800,1979312535,4460,4465,4465,4460,816
20240325,101700,1975671410,4465,4480,4480,4465,249
20240325,101600,1974558630,4475,4490,4490,4465,2032
20240325,101500,1965448790,4500,4530,4530,4500,3718
20240325,101400,1948673595,4530,4510,4535,4480,3166
20240325,101300,1934372475,4510,4490,4530,4485,3942
20240325,101200,1916631370,4490,4470,4490,4460,1714
20240325,101100,1908965325,4470,4490,4490,4470,312
20240325,101000,1907567800,4490,4485,4490,4485,317
20240325,100900,1906144570,4490,4470,4490,4470,2244
20240325,100800,1896111440,4470,4470,4480,4460,250
20240325,100700,1894996230,4470,4490,4490,4470,1060
20240325,100600,1890247485,4490,4520,4535,4470,779
20240325,100500,1886741115,4495,4455,4520,4455,1176
20240325,100400,1881451390,4455,4440,4480,4435,1044
20240325,100300,1876795845,4440,4455,4455,4410,5264
20240325,100200,1853521490,4450,4435,4465,4415,3082
20240325,100100,1839839715,4435,4505,4505,4435,2603
20240325,100000,1828236865,4505,4500,4545,4500,3102
20240325,095900,1814211115,4535,4515,4535,4500,1590
20240325,095800,1807017680,4500,4520,4570,4480,6278
20240325,095700,1778539760,4525,4460,4530,4460,2537
20240325,095600,1767094795,4460,4470,4495,4460,2450
20240325,095500,1756135975,4470,4500,4515,4470,1255
20240325,095400,1750498960,4480,4515,4525,4465,8471
20240325,095300,1712460370,4505,4465,4590,4465,25095
20240325,095200,1598528000,4465,4415,4465,4410,2455
20240325,095100,1587609730,4410,4390,4410,4385,602
20240325,095000,1584966125,4395,4420,4420,4385,120
20240325,094900,1584438550,4425,4425,4425,4425,1
20240325,094800,1584434125,4425,4405,4425,4400,818
20240325,094700,1580825590,4405,4410,4440,4405,930
20240325,094600,1576715580,4410,4420,4420,4400,263
20240325,094500,1575557350,4410,4430,4430,4380,507
20240325,094400,1573327145,4435,4415,4445,4415,429
20240325,094300,1571422695,4400,4450,4450,4400,1111
20240325,094200,1566504430,4455,4440,4455,4405,2698
20240325,094100,1554585605,4440,4385,4440,4370,2304
20240325,094000,1544450745,4385,4400,4400,4365,89
20240325,093900,1544060070,4370,4350,4420,4350,3153
20240325,093800,1530231185,4350,4375,4375,4350,432
20240325,093700,1528351090,4375,4355,4375,4350,1449
20240325,093600,1522046775,4355,4400,4400,4350,1943
20240325,093500,1513557755,4380,4410,4415,4380,1158
20240325,093400,1508462260,4415,4400,4460,4400,7299
20240325,093300,1476070470,4425,4380,4435,4380,2014
20240325,093200,1467178335,4395,4380,4395,4360,2380
20240325,093100,1456759760,4380,4390,4430,4380,1470
20240325,093000,1450277315,4380,4425,4425,4380,3249
20240325,092900,1435956235,4425,4415,4490,4415,6761
20240325,092800,1405876895,4410,4320,4410,4320,3347
20240325,092700,1391229950,4320,4295,4320,4265,4381
20240325,092600,1372437405,4295,4410,4410,4290,10236
20240325,092500,1328085815,4415,4330,4440,4315,5279
20240325,092400,1304966945,4315,4395,4395,4315,11105
20240325,092300,1256609640,4390,4420,4440,4390,5789
20240325,092200,1231102660,4440,4420,4450,4410,4460
20240325,092100,1211399050,4415,4480,4495,4410,7806
20240325,092000,1176631850,4465,4410,4525,4410,15329
20240325,091900,1108571225,4410,4445,4475,4410,12537
20240325,091800,1052978270,4440,4600,4650,4400,49804
20240325,091700,828818810,4600,4475,4600,4405,46256
20240325,091600,620904250,4475,4385,4475,4385,27562
20240325,091500,498514730,4395,4400,4500,4220,73327
20240325,091400,175331590,4365,4365,4365,4365,0
20240325,091300,175331590,4365,4365,4365,4365,0
20240325,091200,175331590,4365,4270,4365,4235,11191
20240325,091100,127422575,4270,4110,4275,4110,14228
20240325,091000,67326450,4110,4090,4115,4090,1423
20240325,090900,61487275,4115,4055,4115,4055,5004
20240325,090800,41071910,4045,4035,4045,4035,1009
20240325,090700,36994000,4015,4035,4035,4015,353
20240325,090600,35576685,4040,4040,4040,4040,0
20240325,090500,35576685,4040,4040,4045,4040,36
20240325,090400,35431190,4040,4000,4045,4000,4386
20240325,090300,17876125,4035,4045,4045,3995,234
20240325,090200,16939025,4055,4045,4055,4045,470
20240325,090100,15037775,4045,4035,4060,4035,1321
20240325,090000,9704540,4035,3970,4035,3970,2443