stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195900,2148257450,2610,2610,2610,2610,11160
20240320,195800,2148257450,2610,2610,2610,2610,0
20240320,195700,2148257450,2610,2610,2610,2610,0
20240320,195600,2148257450,2610,2610,2610,2610,0
20240320,195500,2148257450,2610,2610,2610,2610,0
20240320,195400,2148257450,2610,2610,2610,2610,0
20240320,195300,2148257450,2610,2610,2610,2610,0
20240320,195200,2148257450,2610,2610,2610,2610,0
20240320,195100,2148257450,2610,2610,2610,2610,0
20240320,195000,2148257450,2610,2610,2610,2610,0
20240320,194900,2148257450,2610,2610,2610,2610,0
20240320,194800,2148257450,2610,2610,2610,2610,0
20240320,194700,2148257450,2610,2610,2610,2610,0
20240320,194600,2148257450,2610,2610,2610,2610,0
20240320,194500,2148257450,2610,2610,2610,2610,0
20240320,194400,2148257450,2610,2610,2610,2610,0
20240320,194300,2148257450,2610,2610,2610,2610,0
20240320,194200,2148257450,2610,2610,2610,2610,0
20240320,194100,2148257450,2610,2610,2610,2610,0
20240320,194000,2148257450,2610,2610,2610,2610,0
20240320,193900,2148257450,2610,2610,2610,2610,0
20240320,193800,2148257450,2610,2610,2610,2610,0
20240320,193700,2148257450,2610,2610,2610,2610,0
20240320,193600,2148257450,2610,2610,2610,2610,0
20240320,193500,2148257450,2610,2610,2610,2610,0
20240320,193400,2148257450,2610,2610,2610,2610,0
20240320,193300,2148257450,2610,2610,2610,2610,0
20240320,193200,2148257450,2610,2610,2610,2610,0
20240320,193100,2148257450,2610,2610,2610,2610,0
20240320,193000,2148257450,2610,2610,2610,2610,0
20240320,192900,2148257450,2610,2610,2610,2610,11160
20240320,192800,2148257450,2610,2610,2610,2610,0
20240320,192700,2148257450,2610,2610,2610,2610,0
20240320,192600,2148257450,2610,2610,2610,2610,0
20240320,192500,2148257450,2610,2610,2610,2610,0
20240320,192400,2148257450,2610,2610,2610,2610,0
20240320,192300,2148257450,2610,2610,2610,2610,0
20240320,192200,2148257450,2610,2610,2610,2610,0
20240320,192100,2148257450,2610,2610,2610,2610,0
20240320,192000,2148257450,2610,2610,2610,2610,0
20240320,191900,2148257450,2610,2610,2610,2610,0
20240320,191800,2148257450,2610,2610,2610,2610,0
20240320,191700,2148257450,2610,2610,2610,2610,0
20240320,191600,2148257450,2610,2610,2610,2610,0
20240320,191500,2148257450,2610,2610,2610,2610,0
20240320,191400,2148257450,2610,2610,2610,2610,0
20240320,191300,2148257450,2610,2610,2610,2610,0
20240320,191200,2148257450,2610,2610,2610,2610,0
20240320,191100,2148257450,2610,2610,2610,2610,0
20240320,191000,2148257450,2610,2610,2610,2610,0
20240320,190900,2148257450,2610,2610,2610,2610,0
20240320,190800,2148257450,2610,2610,2610,2610,0
20240320,190700,2148257450,2610,2610,2610,2610,0
20240320,190600,2148257450,2610,2610,2610,2610,0
20240320,190500,2148257450,2610,2610,2610,2610,0
20240320,190400,2148257450,2610,2610,2610,2610,0
20240320,190300,2148257450,2610,2610,2610,2610,0
20240320,190200,2148257450,2610,2610,2610,2610,0
20240320,190100,2148257450,2610,2610,2610,2610,0
20240320,190000,2148257450,2610,2610,2610,2610,0
20240320,185900,2148257450,2610,2610,2610,2610,11160
20240320,185800,2148257450,2610,2610,2610,2610,0
20240320,185700,2148257450,2610,2610,2610,2610,0
20240320,185600,2148257450,2610,2610,2610,2610,0
20240320,185500,2148257450,2610,2610,2610,2610,0
20240320,185400,2148257450,2610,2610,2610,2610,0
20240320,185300,2148257450,2610,2610,2610,2610,0
20240320,185200,2148257450,2610,2610,2610,2610,0
20240320,185100,2148257450,2610,2610,2610,2610,0
20240320,185000,2148257450,2610,2610,2610,2610,0
20240320,184900,2148257450,2610,2610,2610,2610,0
20240320,184800,2148257450,2610,2610,2610,2610,0
20240320,184700,2148257450,2610,2610,2610,2610,0
20240320,184600,2148257450,2610,2610,2610,2610,0
20240320,184500,2148257450,2610,2610,2610,2610,0
20240320,184400,2148257450,2610,2610,2610,2610,0
20240320,184300,2148257450,2610,2610,2610,2610,0
20240320,184200,2148257450,2610,2610,2610,2610,0
20240320,184100,2148257450,2610,2610,2610,2610,0
20240320,184000,2148257450,2610,2610,2610,2610,0
20240320,183900,2148257450,2610,2610,2610,2610,0
20240320,183800,2148257450,2610,2610,2610,2610,0
20240320,183700,2148257450,2610,2610,2610,2610,0
20240320,183600,2148257450,2610,2610,2610,2610,0
20240320,183500,2148257450,2610,2610,2610,2610,0
20240320,183400,2148257450,2610,2610,2610,2610,0
20240320,183300,2148257450,2610,2610,2610,2610,0
20240320,183200,2148257450,2610,2610,2610,2610,0
20240320,183100,2148257450,2610,2610,2610,2610,0
20240320,183000,2148257450,2610,2610,2610,2610,0
20240320,182900,2148257450,2610,2610,2610,2610,11160
20240320,182800,2148257450,2610,2610,2610,2610,0
20240320,182700,2148257450,2610,2610,2610,2610,0
20240320,182600,2148257450,2610,2610,2610,2610,0
20240320,182500,2148257450,2610,2610,2610,2610,0
20240320,182400,2148257450,2610,2610,2610,2610,0
20240320,182300,2148257450,2610,2610,2610,2610,0
20240320,182200,2148257450,2610,2610,2610,2610,0
20240320,182100,2148257450,2610,2610,2610,2610,0
20240320,182000,2148257450,2610,2610,2610,2610,0
20240320,181900,2148257450,2610,2610,2610,2610,0
20240320,181800,2148257450,2610,2610,2610,2610,0
20240320,181700,2148257450,2610,2610,2610,2610,0
20240320,181600,2148257450,2610,2610,2610,2610,0
20240320,181500,2148257450,2610,2610,2610,2610,0
20240320,181400,2148257450,2610,2610,2610,2610,0
20240320,181300,2148257450,2610,2610,2610,2610,0
20240320,181200,2148257450,2610,2610,2610,2610,0
20240320,181100,2148257450,2610,2610,2610,2610,0
20240320,181000,2148257450,2610,2610,2610,2610,0
20240320,180900,2148257450,2610,2610,2610,2610,0
20240320,180800,2148257450,2610,2610,2610,2610,0
20240320,180700,2148257450,2610,2610,2610,2610,0
20240320,180600,2148257450,2610,2610,2610,2610,0
20240320,180500,2148257450,2610,2610,2610,2610,0
20240320,180400,2148257450,2610,2610,2610,2610,0
20240320,180300,2148257450,2610,2610,2610,2610,0
20240320,180200,2148257450,2610,2610,2610,2610,0
20240320,180100,2148257450,2610,2610,2610,2610,0
20240320,180000,2148257450,2610,2610,2610,2610,0
20240320,175900,2148257450,2610,2610,2610,2610,11160
20240320,175800,2148257450,2610,2610,2610,2610,0
20240320,175700,2148257450,2610,2610,2610,2610,0
20240320,175600,2148257450,2610,2610,2610,2610,0
20240320,175500,2148257450,2610,2610,2610,2610,0
20240320,175400,2148257450,2610,2610,2610,2610,0
20240320,175300,2148257450,2610,2610,2610,2610,0
20240320,175200,2148257450,2610,2610,2610,2610,0
20240320,175100,2148257450,2610,2610,2610,2610,0
20240320,175000,2148257450,2610,2610,2610,2610,0
20240320,174900,2148257450,2610,2610,2610,2610,0
20240320,174800,2148257450,2610,2610,2610,2610,0
20240320,174700,2148257450,2610,2610,2610,2610,0
20240320,174600,2148257450,2610,2610,2610,2610,0
20240320,174500,2148257450,2610,2610,2610,2610,0
20240320,174400,2148257450,2610,2610,2610,2610,0
20240320,174300,2148257450,2610,2610,2610,2610,0
20240320,174200,2148257450,2610,2610,2610,2610,0
20240320,174100,2148257450,2610,2610,2610,2610,0
20240320,174000,2148257450,2610,2610,2610,2610,0
20240320,173900,2148257450,2610,2610,2610,2610,0
20240320,173800,2148257450,2610,2610,2610,2610,0
20240320,173700,2148257450,2610,2610,2610,2610,0
20240320,173600,2148257450,2610,2610,2610,2610,0
20240320,173500,2148257450,2610,2610,2610,2610,0
20240320,173400,2148257450,2610,2610,2610,2610,0
20240320,173300,2148257450,2610,2610,2610,2610,0
20240320,173200,2148257450,2610,2610,2610,2610,0
20240320,173100,2148257450,2610,2610,2610,2610,0
20240320,173000,2148257450,2610,2610,2610,2610,0
20240320,172900,2148257450,2610,2610,2610,2610,11160
20240320,172800,2148257450,2610,2610,2610,2610,0
20240320,172700,2148257450,2610,2610,2610,2610,0
20240320,172600,2148257450,2610,2610,2610,2610,0
20240320,172500,2148257450,2610,2610,2610,2610,0
20240320,172400,2148257450,2610,2610,2610,2610,0
20240320,172300,2148257450,2610,2610,2610,2610,0
20240320,172200,2148257450,2610,2610,2610,2610,0
20240320,172100,2148257450,2610,2610,2610,2610,0
20240320,172000,2148257450,2610,2610,2610,2610,0
20240320,171900,2148257450,2610,2610,2610,2610,0
20240320,171800,2148257450,2610,2610,2610,2610,0
20240320,171700,2148257450,2610,2610,2610,2610,0
20240320,171600,2148257450,2610,2610,2610,2610,0
20240320,171500,2148257450,2610,2610,2610,2610,0
20240320,171400,2148257450,2610,2610,2610,2610,0
20240320,171300,2148257450,2610,2610,2610,2610,0
20240320,171200,2148257450,2610,2610,2610,2610,0
20240320,171100,2148257450,2610,2610,2610,2610,0
20240320,171000,2148257450,2610,2610,2610,2610,0
20240320,170900,2148257450,2610,2610,2610,2610,0
20240320,170800,2148257450,2610,2610,2610,2610,0
20240320,170700,2148257450,2610,2610,2610,2610,0
20240320,170600,2148257450,2610,2610,2610,2610,0
20240320,170500,2148257450,2610,2610,2610,2610,0
20240320,170400,2148257450,2610,2610,2610,2610,0
20240320,170300,2148257450,2610,2610,2610,2610,0
20240320,170200,2148257450,2610,2610,2610,2610,0
20240320,170100,2148257450,2610,2610,2610,2610,0
20240320,170000,2148257450,2610,2610,2610,2610,0
20240320,165900,2148257450,2610,2610,2610,2610,11160
20240320,165800,2148257450,2610,2610,2610,2610,0
20240320,165700,2148257450,2610,2610,2610,2610,0
20240320,165600,2148257450,2610,2610,2610,2610,0
20240320,165500,2148257450,2610,2610,2610,2610,0
20240320,165400,2148257450,2610,2610,2610,2610,0
20240320,165300,2148257450,2610,2610,2610,2610,0
20240320,165200,2148257450,2610,2610,2610,2610,0
20240320,165100,2148257450,2610,2610,2610,2610,0
20240320,165000,2148257450,2610,2610,2610,2610,0
20240320,164900,2148257450,2610,2610,2610,2610,0
20240320,164800,2148257450,2610,2610,2610,2610,0
20240320,164700,2148257450,2610,2610,2610,2610,0
20240320,164600,2148257450,2610,2610,2610,2610,0
20240320,164500,2148257450,2610,2610,2610,2610,0
20240320,164400,2148257450,2610,2610,2610,2610,0
20240320,164300,2148257450,2610,2610,2610,2610,0
20240320,164200,2148257450,2610,2610,2610,2610,0
20240320,164100,2148257450,2610,2610,2610,2610,0
20240320,164000,2148257450,2610,2610,2610,2610,0
20240320,163900,2148257450,2610,2610,2610,2610,0
20240320,163800,2148257450,2610,2610,2610,2610,0
20240320,163700,2148257450,2610,2610,2610,2610,0
20240320,163600,2148257450,2610,2610,2610,2610,0
20240320,163500,2148257450,2610,2610,2610,2610,0
20240320,163400,2148257450,2610,2610,2610,2610,0
20240320,163300,2148257450,2610,2610,2610,2610,0
20240320,163200,2148257450,2610,2610,2610,2610,0
20240320,163100,2148257450,2610,2610,2610,2610,0
20240320,163000,2148257450,2610,2610,2610,2610,0
20240320,162900,2148257450,2610,2610,2610,2610,11160
20240320,162800,2148257450,2610,2610,2610,2610,0
20240320,162700,2148257450,2610,2610,2610,2610,0
20240320,162600,2148257450,2610,2610,2610,2610,0
20240320,162500,2148257450,2610,2610,2610,2610,0
20240320,162400,2148257450,2610,2610,2610,2610,0
20240320,162300,2148257450,2610,2610,2610,2610,0
20240320,162200,2148257450,2610,2610,2610,2610,0
20240320,162100,2148257450,2610,2610,2610,2610,0
20240320,162000,2148257450,2610,2610,2610,2610,0
20240320,161900,2148257450,2610,2610,2610,2610,0
20240320,161800,2148257450,2610,2610,2610,2610,0
20240320,161700,2148257450,2610,2610,2610,2610,0
20240320,161600,2148257450,2610,2610,2610,2610,0
20240320,161500,2148257450,2610,2610,2610,2610,0
20240320,161400,2148257450,2610,2610,2610,2610,0
20240320,161300,2148257450,2610,2610,2610,2610,0
20240320,161200,2148257450,2610,2610,2610,2610,0
20240320,161100,2148257450,2610,2610,2610,2610,0
20240320,161000,2148257450,2610,2610,2610,2610,0
20240320,160900,2148257450,2610,2610,2610,2610,0
20240320,160800,2148257450,2610,2610,2610,2610,0
20240320,160700,2148257450,2610,2610,2610,2610,0
20240320,160600,2148257450,2610,2610,2610,2610,0
20240320,160500,2148257450,2610,2610,2610,2610,0
20240320,160400,2148257450,2610,2610,2610,2610,0
20240320,160300,2148257450,2610,2610,2610,2610,0
20240320,160200,2148257450,2610,2610,2610,2610,0
20240320,160100,2148257450,2610,2610,2610,2610,0
20240320,160000,2148257450,2610,2610,2610,2610,0
20240320,155900,2148257450,2610,2610,2610,2610,11160
20240320,155800,2148257450,2610,2610,2610,2610,0
20240320,155700,2148257450,2610,2610,2610,2610,0
20240320,155600,2148257450,2610,2610,2610,2610,0
20240320,155500,2148257450,2610,2610,2610,2610,0
20240320,155400,2148257450,2610,2610,2610,2610,0
20240320,155300,2148257450,2610,2610,2610,2610,0
20240320,155200,2148257450,2610,2610,2610,2610,0
20240320,155100,2148257450,2610,2610,2610,2610,0
20240320,155000,2148257450,2610,2610,2610,2610,0
20240320,154900,2148257450,2610,2610,2610,2610,0
20240320,154800,2148257450,2610,2610,2610,2610,0
20240320,154700,2148257450,2610,2610,2610,2610,0
20240320,154600,2148257450,2610,2610,2610,2610,0
20240320,154500,2148257450,2610,2610,2610,2610,0
20240320,154400,2148257450,2610,2610,2610,2610,0
20240320,154300,2148257450,2610,2610,2610,2610,0
20240320,154200,2148257450,2610,2610,2610,2610,0
20240320,154100,2148257450,2610,2610,2610,2610,0
20240320,154000,2148257450,2610,2610,2610,2610,0
20240320,153900,2148257450,2610,2610,2610,2610,0
20240320,153800,2148257450,2610,2610,2610,2610,0
20240320,153700,2148257450,2610,2610,2610,2610,0
20240320,153600,2148257450,2610,2610,2610,2610,0
20240320,153500,2148257450,2610,2610,2610,2610,0
20240320,153400,2148257450,2610,2610,2610,2610,0
20240320,153300,2148257450,2610,2610,2610,2610,0
20240320,153200,2148257450,2610,2610,2610,2610,0
20240320,153100,2148257450,2610,2610,2610,2610,0
20240320,153000,2148257450,2610,2610,2610,2610,11160
20240320,152900,2119129850,2610,2610,2610,2610,0
20240320,152800,2119129850,2610,2610,2610,2610,0
20240320,152700,2119129850,2610,2610,2610,2610,0
20240320,152600,2119129850,2610,2610,2610,2610,0
20240320,152500,2119129850,2610,2610,2610,2610,0
20240320,152400,2119129850,2610,2610,2610,2610,0
20240320,152300,2119129850,2610,2610,2610,2610,0
20240320,152200,2119129850,2610,2610,2610,2610,0
20240320,152100,2119129850,2610,2610,2610,2610,0
20240320,152000,2119129850,2610,2610,2610,2610,0
20240320,151900,2119129850,2610,2600,2610,2600,848
20240320,151800,2116919615,2605,2600,2610,2600,2672
20240320,151700,2109959470,2610,2600,2610,2600,462
20240320,151600,2108756740,2605,2600,2610,2600,344
20240320,151500,2107861445,2610,2600,2610,2600,800
20240320,151400,2105775815,2610,2600,2610,2600,802
20240320,151300,2103684965,2610,2610,2610,2600,303
20240320,151200,2102896625,2605,2600,2605,2600,4326
20240320,151100,2091628410,2605,2605,2605,2600,300
20240320,151000,2090848145,2605,2600,2605,2600,453
20240320,150900,2089669115,2605,2600,2605,2600,6696
20240320,150800,2072227375,2605,2605,2605,2600,1331
20240320,150700,2068761475,2605,2600,2605,2600,1278
20240320,150600,2065433325,2605,2600,2605,2600,527
20240320,150500,2064061705,2600,2605,2610,2600,5856
20240320,150400,2048833550,2605,2605,2605,2600,327
20240320,150300,2047982770,2605,2605,2605,2600,831
20240320,150200,2045819060,2610,2610,2610,2600,803
20240320,150100,2043730830,2610,2610,2610,2600,299
20240320,150000,2042953020,2610,2610,2610,2600,291
20240320,145900,2042195940,2610,2600,2610,2600,1535
20240320,145800,2038194310,2610,2610,2610,2600,339
20240320,145700,2037312280,2610,2610,2610,2600,544
20240320,145600,2035896155,2605,2600,2610,2600,557
20240320,145500,2034447240,2605,2610,2610,2595,2349
20240320,145400,2028330510,2600,2595,2610,2595,477
20240320,145300,2027091410,2600,2605,2610,2600,5208
20240320,145200,2013525040,2600,2600,2605,2600,1190
20240320,145100,2010429735,2600,2595,2605,2595,573
20240320,145000,2008942115,2605,2605,2605,2595,951
20240320,144900,2006467520,2605,2605,2605,2595,359
20240320,144800,2005535095,2605,2605,2605,2595,570
20240320,144700,2004054965,2605,2610,2610,2595,1451
20240320,144600,2000277925,2595,2610,2610,2595,9050
20240320,144500,1976779750,2600,2605,2610,2600,961
20240320,144400,1974278445,2605,2605,2605,2600,347
20240320,144300,1973375890,2605,2605,2610,2600,2475
20240320,144200,1966939325,2610,2600,2610,2600,369
20240320,144100,1965979295,2610,2610,2610,2600,447
20240320,144000,1964816195,2600,2610,2610,2600,604
20240320,143900,1963245185,2600,2605,2610,2600,400
20240320,143800,1962204770,2610,2610,2610,2600,671
20240320,143700,1960459025,2600,2610,2610,2600,565
20240320,143600,1958989145,2600,2610,2610,2600,587
20240320,143500,1957462035,2610,2610,2610,2600,1782
20240320,143400,1952816770,2610,2610,2610,2600,594
20240320,143300,1951271565,2610,2600,2610,2600,737
20240320,143200,1949354180,2610,2610,2610,2600,563
20240320,143100,1947889470,2610,2600,2610,2600,358
20240320,143000,1946958030,2610,2600,2610,2600,596
20240320,142900,1945407600,2610,2610,2610,2610,139
20240320,142800,1945044810,2600,2610,2610,2600,341
20240320,142700,1944157570,2600,2610,2610,2600,1653
20240320,142600,1939858830,2610,2605,2610,2600,976
20240320,142500,1937317525,2600,2605,2610,2600,403
20240320,142400,1936267405,2610,2610,2610,2605,7764
20240320,142300,1916005785,2610,2610,2610,2600,343
20240320,142200,1915113325,2610,2610,2610,2600,3969
20240320,142100,1904776125,2610,2600,2610,2600,338
20240320,142000,1903896800,2610,2605,2610,2595,5983
20240320,141900,1888329255,2595,2595,2605,2595,534
20240320,141800,1886942905,2605,2595,2605,2595,358
20240320,141700,1886013085,2605,2605,2605,2595,267
20240320,141600,1885319605,2595,2605,2605,2595,392
20240320,141500,1884301555,2595,2605,2605,2595,339
20240320,141400,1883421220,2605,2600,2605,2595,576
20240320,141300,1881925785,2600,2605,2605,2595,354
20240320,141200,1881005375,2605,2600,2605,2600,5000
20240320,141100,1868005065,2605,2600,2605,2600,358
20240320,141000,1867073905,2605,2605,2605,2600,360
20240320,140900,1866137485,2605,2605,2605,2600,573
20240320,140800,1864647230,2605,2605,2605,2600,373
20240320,140700,1863676950,2605,2605,2605,2600,740
20240320,140600,1861750635,2605,2605,2605,2600,548
20240320,140500,1860325455,2605,2605,2605,2600,131
20240320,140400,1859984450,2600,2600,2605,2600,537
20240320,140300,1858587920,2600,2600,2605,2600,731
20240320,140200,1856686195,2600,2600,2605,2600,100
20240320,140100,1856426005,2600,2600,2600,2595,655
20240320,140000,1854725370,2600,2610,2610,2595,1920
20240320,135900,1849740250,2605,2610,2610,2600,4966
20240320,135800,1836826495,2605,2610,2610,2605,767
20240320,135700,1834826985,2610,2610,2610,2605,2579
20240320,135600,1828108285,2605,2605,2605,2600,1056
20240320,135500,1825359770,2605,2605,2605,2600,845
20240320,135400,1823159930,2605,2605,2605,2600,347
20240320,135300,1822257375,2605,2600,2605,2600,12669
20240320,135200,1789317880,2595,2600,2600,2595,338
20240320,135100,1788440460,2600,2595,2600,2595,563
20240320,135000,1786979015,2595,2600,2600,2595,382
20240320,134900,1785987205,2595,2600,2600,2595,628
20240320,134800,1784355785,2595,2600,2600,2595,481
20240320,134700,1783107545,2595,2595,2595,2595,486
20240320,134600,1781846375,2600,2600,2600,2595,596
20240320,134500,1780298160,2595,2600,2600,2595,769
20240320,134400,1778302600,2595,2600,2600,2595,376
20240320,134300,1777326380,2595,2595,2595,2595,472
20240320,134200,1776101540,2595,2595,2595,2595,305
20240320,134100,1775310065,2600,2600,2600,2600,483
20240320,134000,1774054265,2595,2595,2595,2595,472
20240320,133900,1772829425,2595,2600,2600,2595,1764
20240320,133800,1768251405,2600,2595,2600,2595,726
20240320,133700,1766366900,2595,2600,2600,2595,421
20240320,133600,1765274355,2600,2605,2605,2600,212
20240320,133500,1764722655,2605,2595,2605,2595,477
20240320,133400,1763484800,2595,2605,2605,2595,283
20240320,133300,1762750345,2595,2595,2595,2595,277
20240320,133200,1762031530,2595,2590,2605,2590,5888
20240320,133100,1746707105,2595,2595,2595,2590,1233
20240320,133000,1743508850,2595,2600,2600,2595,474
20240320,132900,1742278815,2595,2595,2595,2595,0
20240320,132800,1742278815,2595,2600,2600,2595,340
20240320,132700,1741396365,2595,2595,2600,2595,501
20240320,132600,1740096120,2595,2595,2595,2595,1608
20240320,132500,1735923360,2595,2595,2600,2595,974
20240320,132400,1733393320,2605,2595,2605,2595,5327
20240320,132300,1719523845,2595,2595,2600,2590,5378
20240320,132200,1705543530,2595,2595,2595,2590,548
20240320,132100,1704123830,2595,2595,2595,2595,214
20240320,132000,1703568500,2600,2595,2600,2590,294
20240320,131900,1702806945,2590,2595,2595,2590,457
20240320,131800,1701622015,2600,2600,2600,2590,710
20240320,131700,1699778775,2590,2590,2590,2590,1310
20240320,131600,1696385875,2595,2595,2605,2595,1027
20240320,131500,1693720755,2595,2595,2595,2595,276
20240320,131400,1693004535,2595,2595,2595,2590,1151
20240320,131300,1690020055,2595,2605,2605,2595,623
20240320,131200,1688400970,2595,2595,2595,2595,3909
20240320,131100,1678257115,2590,2595,2600,2590,3305
20240320,131000,1669681520,2595,2595,2595,2595,276
20240320,130900,1668965300,2600,2605,2605,2600,1291
20240320,130800,1665607665,2605,2600,2605,2600,380
20240320,130700,1664619150,2605,2605,2605,2605,252
20240320,130600,1663962690,2605,2605,2605,2600,707
20240320,130500,1662121940,2605,2605,2605,2605,118
20240320,130400,1661814550,2600,2595,2600,2595,2962
20240320,130300,1654123950,2600,2600,2600,2595,103
20240320,130200,1653856475,2600,2600,2600,2595,17
20240320,130100,1653812280,2600,2595,2600,2595,199
20240320,130000,1653295860,2600,2600,2600,2600,648
20240320,125900,1651611060,2600,2595,2600,2595,2094
20240320,125800,1646166785,2595,2600,2600,2595,424
20240320,125700,1645065490,2595,2600,2600,2595,321
20240320,125600,1644230895,2595,2600,2600,2595,6242
20240320,125500,1628032395,2600,2600,2600,2600,3
20240320,125400,1628024595,2595,2600,2600,2595,54
20240320,125300,1627884200,2600,2600,2600,2595,400
20240320,125200,1626845180,2605,2605,2605,2605,626
20240320,125100,1625214450,2605,2605,2605,2595,1242
20240320,125000,1621983640,2605,2600,2605,2600,412
20240320,124900,1620912425,2600,2600,2605,2600,24359
20240320,124800,1557569005,2605,2605,2605,2600,486
20240320,124700,1556303955,2605,2605,2605,2605,0
20240320,124600,1556303955,2605,2600,2605,2600,803
20240320,124500,1554216140,2605,2605,2605,2600,201
20240320,124400,1553693515,2600,2605,2605,2600,101
20240320,124300,1553430415,2605,2600,2605,2600,449
20240320,124200,1552261750,2605,2605,2605,2605,173
20240320,124100,1551811085,2605,2605,2605,2605,137
20240320,124000,1551454200,2600,2605,2605,2600,463
20240320,123900,1550249065,2605,2605,2605,2605,41
20240320,123800,1550142260,2610,2600,2610,2600,2926
20240320,123700,1542532610,2610,2610,2610,2610,2065
20240320,123600,1537142960,2610,2605,2610,2605,496
20240320,123500,1535848900,2600,2605,2605,2600,325
20240320,123400,1535003265,2605,2605,2605,2605,270
20240320,123300,1534299915,2605,2610,2610,2605,110
20240320,123200,1534013360,2605,2610,2610,2605,1819
20240320,123100,1529274545,2605,2610,2610,2605,15
20240320,123000,1529235450,2610,2605,2610,2605,206
20240320,122900,1528698770,2610,2610,2610,2610,21
20240320,122800,1528643960,2610,2610,2610,2610,134
20240320,122700,1528294220,2610,2610,2610,2605,884
20240320,122600,1525987960,2610,2610,2610,2610,0
20240320,122500,1525987960,2610,2610,2610,2610,68
20240320,122400,1525810480,2600,2610,2610,2600,226
20240320,122300,1525222580,2610,2610,2610,2605,356
20240320,122200,1524293670,2605,2600,2610,2600,260
20240320,122100,1523617085,2605,2605,2605,2605,100
20240320,122000,1523356585,2610,2610,2610,2610,405
20240320,121900,1522299535,2610,2605,2610,2600,231
20240320,121800,1521698735,2610,2610,2610,2605,456
20240320,121700,1520509340,2610,2600,2610,2600,198
20240320,121600,1519994520,2610,2610,2610,2610,1
20240320,121500,1519991910,2610,2610,2610,2605,1832
20240320,121400,1515210515,2610,2605,2610,2600,243
20240320,121300,1514578440,2610,2605,2610,2600,1533
20240320,121200,1510584455,2610,2610,2610,2610,334
20240320,121100,1509712715,2600,2610,2610,2600,199
20240320,121000,1509195285,2605,2605,2610,2605,28
20240320,120900,1509122310,2610,2600,2610,2600,198
20240320,120800,1508607490,2610,2610,2610,2600,911
20240320,120700,1506236780,2610,2610,2610,2610,0
20240320,120600,1506236780,2610,2600,2610,2600,198
20240320,120500,1505721960,2610,2600,2610,2600,534
20240320,120400,1504332020,2605,2605,2610,2600,935
20240320,120300,1501897310,2605,2605,2605,2605,2682
20240320,120200,1494910700,2605,2605,2605,2605,97
20240320,120100,1494658015,2605,2605,2605,2600,553
20240320,120000,1493218430,2605,2600,2605,2600,5
20240320,115900,1493205410,2605,2600,2605,2600,803
20240320,115800,1491117595,2605,2605,2605,2600,437
20240320,115700,1489980190,2610,2600,2610,2600,4330
20240320,115600,1478720110,2605,2600,2605,2600,2497
20240320,115500,1472216410,2605,2605,2605,2605,0
20240320,115400,1472216410,2605,2605,2605,2600,290
20240320,115300,1471460990,2605,2605,2605,2600,267
20240320,115200,1470766430,2605,2610,2610,2605,52
20240320,115100,1470630960,2605,2600,2610,2600,514
20240320,115000,1469292760,2605,2600,2605,2600,316
20240320,114900,1468471150,2600,2600,2600,2600,350
20240320,114800,1467561150,2600,2595,2600,2595,248
20240320,114700,1466917330,2600,2600,2600,2595,706
20240320,114600,1465081735,2600,2600,2600,2600,141
20240320,114500,1464715135,2600,2600,2600,2595,1782
20240320,114400,1460082915,2595,2595,2600,2595,886
20240320,114300,1457781815,2600,2595,2600,2595,1412
20240320,114200,1454111600,2595,2600,2600,2595,5941
20240320,114100,1438667520,2600,2600,2600,2600,51
20240320,114000,1438534920,2600,2600,2600,2595,809
20240320,113900,1436432495,2600,2600,2600,2600,14
20240320,113800,1436396095,2600,2600,2600,2595,103
20240320,113700,1436128300,2595,2595,2600,2595,407
20240320,113600,1435071085,2600,2600,2600,2600,315
20240320,113500,1434252085,2600,2595,2600,2595,657
20240320,113400,1432547150,2600,2600,2600,2595,275
20240320,113300,1431833490,2595,2595,2595,2590,2128
20240320,113200,1426314340,2595,2595,2595,2590,203
20240320,113100,1425788535,2595,2595,2595,2595,995
20240320,113000,1423206510,2595,2590,2595,2585,1862
20240320,112900,1418377320,2595,2595,2595,2585,113
20240320,112800,1418084110,2595,2595,2595,2595,12
20240320,112700,1418052970,2595,2590,2595,2590,3038
20240320,112600,1410184520,2595,2595,2595,2590,1588
20240320,112500,1406071155,2595,2595,2595,2590,509
20240320,112400,1404750305,2595,2590,2595,2590,1238
20240320,112300,1401543870,2590,2590,2590,2590,81
20240320,112200,1401334080,2595,2590,2595,2585,1049
20240320,112100,1398616590,2595,2590,2595,2585,97
20240320,112000,1398364955,2590,2595,2595,2590,2572
20240320,111900,1391703050,2595,2595,2595,2590,506
20240320,111800,1390390960,2595,2595,2595,2590,2064
20240320,111700,1385034895,2595,2595,2600,2595,2806
20240320,111600,1377751935,2600,2595,2600,2595,12
20240320,111500,1377720740,2600,2600,2600,2595,378
20240320,111400,1376738335,2600,2600,2600,2590,443
20240320,111300,1375588495,2600,2595,2600,2595,3132
20240320,111200,1367460885,2595,2590,2595,2590,235
20240320,111100,1366851620,2595,2595,2595,2590,414
20240320,111000,1365779275,2595,2595,2595,2595,1956
20240320,110900,1360703455,2595,2595,2595,2590,540
20240320,110800,1359303635,2595,2595,2595,2595,15
20240320,110700,1359264710,2595,2595,2595,2590,8
20240320,110600,1359243955,2595,2600,2600,2580,11324
20240320,110500,1329960180,2600,2595,2600,2590,5698
20240320,110400,1315179740,2595,2595,2595,2590,204
20240320,110300,1314651340,2595,2590,2595,2590,153
20240320,110200,1314254310,2595,2590,2595,2585,1688
20240320,110100,1309887490,2595,2595,2595,2590,436
20240320,110000,1308757050,2595,2600,2600,2585,94
20240320,105900,1308513185,2590,2590,2590,2585,1124
20240320,105800,1305602035,2590,2585,2590,2580,7177
20240320,105700,1287050315,2585,2585,2585,2585,2011
20240320,105600,1281851880,2580,2580,2585,2580,5843
20240320,105500,1266776925,2580,2580,2585,2580,2738
20240320,105400,1259712840,2585,2585,2585,2580,889
20240320,105300,1257418975,2580,2585,2585,2580,2552
20240320,105200,1250831725,2585,2590,2590,2580,2067
20240320,105100,1245484560,2580,2590,2590,2580,2736
20240320,105000,1238412905,2585,2590,2595,2585,1924
20240320,104900,1233434600,2590,2595,2600,2590,2990
20240320,104800,1225685220,2590,2600,2615,2585,4490
20240320,104700,1214027460,2600,2610,2610,2600,5911
20240320,104600,1198654115,2610,2610,2615,2605,2266
20240320,104500,1192739140,2610,2610,2615,2605,2357
20240320,104400,1186589395,2610,2610,2615,2605,3729
20240320,104300,1176862600,2610,2615,2615,2610,3021
20240320,104200,1168973245,2610,2610,2615,2605,3272
20240320,104100,1160432980,2610,2610,2615,2605,2817
20240320,104000,1153084165,2615,2610,2615,2605,2366
20240320,103900,1146908295,2605,2610,2615,2605,3178
20240320,103800,1138617645,2610,2610,2610,2605,3381
20240320,103700,1129801600,2605,2605,2610,2600,3458
20240320,103600,1120795365,2600,2605,2610,2600,2429
20240320,103500,1114466895,2610,2610,2610,2600,3486
20240320,103400,1105386020,2610,2610,2615,2605,2587
20240320,103300,1098637000,2610,2615,2620,2610,5707
20240320,103200,1083726010,2615,2615,2620,2605,2288
20240320,103100,1077751210,2615,2610,2620,2610,2687
20240320,103000,1070727605,2615,2605,2620,2605,2942
20240320,102900,1063046450,2610,2615,2620,2605,2686
20240320,102800,1056027390,2620,2615,2620,2610,1781
20240320,102700,1051368050,2620,2615,2620,2610,3506
20240320,102600,1042194065,2620,2615,2625,2615,4218
20240320,102500,1031149460,2620,2610,2625,2610,2000
20240320,102400,1025915740,2610,2620,2625,2610,3496
20240320,102300,1016767785,2620,2610,2620,2605,5228
20240320,102200,1003108075,2605,2610,2610,2605,2989
20240320,102100,995315010,2610,2605,2610,2600,6199
20240320,102000,979161275,2605,2605,2605,2595,3217
20240320,101900,970792800,2600,2600,2610,2600,5928
20240320,101800,955367165,2600,2595,2600,2590,3674
20240320,101700,945834615,2595,2585,2595,2585,3880
20240320,101600,935785420,2595,2585,2595,2585,4100
20240320,101500,925178990,2585,2575,2590,2575,2722
20240320,101400,918158995,2580,2570,2585,2570,5009
20240320,101300,905259840,2575,2580,2580,2565,3865
20240320,101200,895317380,2580,2575,2595,2575,1254
20240320,101100,892085310,2595,2560,2600,2560,6502
20240320,101000,875357925,2560,2555,2570,2555,10185
20240320,100900,849318290,2560,2570,2570,2555,13713
20240320,100800,814230975,2565,2560,2600,2555,16062
20240320,100700,773038160,2560,2565,2575,2560,14802
20240320,100600,735083465,2570,2575,2575,2560,10943
20240320,100500,706986680,2570,2560,2575,2560,11606
20240320,100400,677236415,2575,2570,2575,2560,14153
20240320,100300,640904710,2570,2575,2580,2570,12094
20240320,100200,609789815,2575,2575,2580,2570,12007
20240320,100100,578907350,2575,2580,2585,2575,11856
20240320,100000,548364175,2580,2580,2590,2575,14078
20240320,095900,512051455,2580,2585,2590,2575,15901
20240320,095800,471043645,2580,2595,2595,2580,11540
20240320,095700,441169515,2595,2605,2605,2595,23380
20240320,095600,380347575,2610,2615,2620,2610,32100
20240320,095500,296501015,2620,2625,2625,2620,19070
20240320,095400,246524265,2625,2625,2625,2625,1305
20240320,095300,243098640,2625,2625,2630,2625,277
20240320,095200,242371490,2630,2630,2630,2630,804
20240320,095100,240256970,2630,2625,2630,2625,576
20240320,095000,238743005,2630,2630,2630,2625,336
20240320,094900,237860305,2630,2625,2630,2625,469
20240320,094800,236627960,2630,2630,2630,2625,680
20240320,094700,234840545,2630,2630,2630,2625,512
20240320,094600,233494005,2630,2630,2630,2630,422
20240320,094500,232384145,2630,2625,2630,2625,3866
20240320,094400,222235865,2630,2625,2630,2625,2304
20240320,094300,216187845,2630,2630,2635,2630,593
20240320,094200,214628230,2635,2630,2635,2630,774
20240320,094100,212592585,2635,2630,2635,2630,134
20240320,094000,212240090,2635,2635,2635,2630,483
20240320,093900,210969335,2630,2630,2635,2630,193
20240320,093800,210461515,2635,2630,2635,2630,1716
20240320,093700,205947860,2630,2630,2630,2630,203
20240320,093600,205413970,2630,2630,2630,2630,388
20240320,093500,204393530,2635,2635,2635,2625,50
20240320,093400,204261935,2635,2630,2635,2630,212
20240320,093300,203704325,2630,2635,2635,2630,723
20240320,093200,201799270,2635,2635,2635,2635,122
20240320,093100,201477800,2635,2620,2635,2620,154
20240320,093000,201073810,2635,2620,2635,2620,2866
20240320,092900,193549670,2625,2620,2625,2620,935
20240320,092800,191097235,2625,2620,2625,2620,5439
20240320,092700,176846895,2620,2630,2630,2620,2559
20240320,092600,170131910,2630,2630,2630,2630,13
20240320,092500,170097720,2630,2625,2630,2625,73
20240320,092400,169906060,2630,2625,2630,2620,3200
20240320,092300,161511500,2625,2625,2625,2620,8869
20240320,092200,138267835,2625,2630,2630,2625,8761
20240320,092100,115268720,2635,2635,2635,2630,2495
20240320,092000,108705350,2630,2630,2635,2630,509
20240320,091900,107366660,2630,2635,2635,2630,1242
20240320,091800,104098935,2635,2630,2635,2630,3636
20240320,091700,94536075,2630,2630,2630,2630,334
20240320,091600,93657655,2630,2625,2630,2625,26
20240320,091500,93589380,2635,2625,2635,2625,1072
20240320,091400,90766075,2625,2630,2635,2625,2930
20240320,091300,83062770,2635,2630,2635,2630,247
20240320,091200,82413130,2630,2630,2635,2630,598
20240320,091100,80839630,2630,2635,2635,2630,139
20240320,091000,80473965,2630,2630,2635,2630,1836
20240320,090900,75645215,2635,2630,2635,2630,2767
20240320,090800,68362570,2635,2635,2635,2630,4416
20240320,090700,56731700,2635,2635,2635,2630,3051
20240320,090600,48706925,2635,2635,2635,2630,946
20240320,090500,46215040,2635,2630,2635,2625,3709
20240320,090400,36460755,2625,2620,2625,2620,3020
20240320,090300,28539010,2625,2625,2625,2620,1528
20240320,090200,24528255,2625,2630,2630,2620,1088
20240320,090100,21669295,2630,2630,2630,2630,768
20240320,090000,19649455,2635,2610,2635,2610,7478