stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,200000,2233684455,2595,2595,2595,2595,3925
20240321,195900,2233684455,2595,2595,2595,2595,0
20240321,195800,2233684455,2595,2595,2595,2595,0
20240321,195700,2233684455,2595,2595,2595,2595,0
20240321,195600,2233684455,2595,2595,2595,2595,0
20240321,195500,2233684455,2595,2595,2595,2595,0
20240321,195400,2233684455,2595,2595,2595,2595,0
20240321,195300,2233684455,2595,2595,2595,2595,0
20240321,195200,2233684455,2595,2595,2595,2595,0
20240321,195100,2233684455,2595,2595,2595,2595,0
20240321,195000,2233684455,2595,2595,2595,2595,0
20240321,194900,2233684455,2595,2595,2595,2595,0
20240321,194800,2233684455,2595,2595,2595,2595,0
20240321,194700,2233684455,2595,2595,2595,2595,0
20240321,194600,2233684455,2595,2595,2595,2595,0
20240321,194500,2233684455,2595,2595,2595,2595,0
20240321,194400,2233684455,2595,2595,2595,2595,0
20240321,194300,2233684455,2595,2595,2595,2595,0
20240321,194200,2233684455,2595,2595,2595,2595,0
20240321,194100,2233684455,2595,2595,2595,2595,0
20240321,194000,2233684455,2595,2595,2595,2595,0
20240321,193900,2233684455,2595,2595,2595,2595,0
20240321,193800,2233684455,2595,2595,2595,2595,0
20240321,193700,2233684455,2595,2595,2595,2595,0
20240321,193600,2233684455,2595,2595,2595,2595,0
20240321,193500,2233684455,2595,2595,2595,2595,0
20240321,193400,2233684455,2595,2595,2595,2595,0
20240321,193300,2233684455,2595,2595,2595,2595,0
20240321,193200,2233684455,2595,2595,2595,2595,0
20240321,193100,2233684455,2595,2595,2595,2595,0
20240321,193000,2233684455,2595,2595,2595,2595,3925
20240321,192900,2233684455,2595,2595,2595,2595,0
20240321,192800,2233684455,2595,2595,2595,2595,0
20240321,192700,2233684455,2595,2595,2595,2595,0
20240321,192600,2233684455,2595,2595,2595,2595,0
20240321,192500,2233684455,2595,2595,2595,2595,0
20240321,192400,2233684455,2595,2595,2595,2595,0
20240321,192300,2233684455,2595,2595,2595,2595,0
20240321,192200,2233684455,2595,2595,2595,2595,0
20240321,192100,2233684455,2595,2595,2595,2595,0
20240321,192000,2233684455,2595,2595,2595,2595,0
20240321,191900,2233684455,2595,2595,2595,2595,0
20240321,191800,2233684455,2595,2595,2595,2595,0
20240321,191700,2233684455,2595,2595,2595,2595,0
20240321,191600,2233684455,2595,2595,2595,2595,0
20240321,191500,2233684455,2595,2595,2595,2595,0
20240321,191400,2233684455,2595,2595,2595,2595,0
20240321,191300,2233684455,2595,2595,2595,2595,0
20240321,191200,2233684455,2595,2595,2595,2595,0
20240321,191100,2233684455,2595,2595,2595,2595,0
20240321,191000,2233684455,2595,2595,2595,2595,0
20240321,190900,2233684455,2595,2595,2595,2595,0
20240321,190800,2233684455,2595,2595,2595,2595,0
20240321,190700,2233684455,2595,2595,2595,2595,0
20240321,190600,2233684455,2595,2595,2595,2595,0
20240321,190500,2233684455,2595,2595,2595,2595,0
20240321,190400,2233684455,2595,2595,2595,2595,0
20240321,190300,2233684455,2595,2595,2595,2595,0
20240321,190200,2233684455,2595,2595,2595,2595,0
20240321,190100,2233684455,2595,2595,2595,2595,0
20240321,190000,2233684455,2595,2595,2595,2595,3925
20240321,185900,2233684455,2595,2595,2595,2595,0
20240321,185800,2233684455,2595,2595,2595,2595,0
20240321,185700,2233684455,2595,2595,2595,2595,0
20240321,185600,2233684455,2595,2595,2595,2595,0
20240321,185500,2233684455,2595,2595,2595,2595,0
20240321,185400,2233684455,2595,2595,2595,2595,0
20240321,185300,2233684455,2595,2595,2595,2595,0
20240321,185200,2233684455,2595,2595,2595,2595,0
20240321,185100,2233684455,2595,2595,2595,2595,0
20240321,185000,2233684455,2595,2595,2595,2595,0
20240321,184900,2233684455,2595,2595,2595,2595,0
20240321,184800,2233684455,2595,2595,2595,2595,0
20240321,184700,2233684455,2595,2595,2595,2595,0
20240321,184600,2233684455,2595,2595,2595,2595,0
20240321,184500,2233684455,2595,2595,2595,2595,0
20240321,184400,2233684455,2595,2595,2595,2595,0
20240321,184300,2233684455,2595,2595,2595,2595,0
20240321,184200,2233684455,2595,2595,2595,2595,0
20240321,184100,2233684455,2595,2595,2595,2595,0
20240321,184000,2233684455,2595,2595,2595,2595,0
20240321,183900,2233684455,2595,2595,2595,2595,0
20240321,183800,2233684455,2595,2595,2595,2595,0
20240321,183700,2233684455,2595,2595,2595,2595,0
20240321,183600,2233684455,2595,2595,2595,2595,0
20240321,183500,2233684455,2595,2595,2595,2595,0
20240321,183400,2233684455,2595,2595,2595,2595,0
20240321,183300,2233684455,2595,2595,2595,2595,0
20240321,183200,2233684455,2595,2595,2595,2595,0
20240321,183100,2233684455,2595,2595,2595,2595,0
20240321,183000,2233684455,2595,2595,2595,2595,3925
20240321,182900,2233684455,2595,2595,2595,2595,0
20240321,182800,2233684455,2595,2595,2595,2595,0
20240321,182700,2233684455,2595,2595,2595,2595,0
20240321,182600,2233684455,2595,2595,2595,2595,0
20240321,182500,2233684455,2595,2595,2595,2595,0
20240321,182400,2233684455,2595,2595,2595,2595,0
20240321,182300,2233684455,2595,2595,2595,2595,0
20240321,182200,2233684455,2595,2595,2595,2595,0
20240321,182100,2233684455,2595,2595,2595,2595,0
20240321,182000,2233684455,2595,2595,2595,2595,0
20240321,181900,2233684455,2595,2595,2595,2595,0
20240321,181800,2233684455,2595,2595,2595,2595,0
20240321,181700,2233684455,2595,2595,2595,2595,0
20240321,181600,2233684455,2595,2595,2595,2595,0
20240321,181500,2233684455,2595,2595,2595,2595,0
20240321,181400,2233684455,2595,2595,2595,2595,0
20240321,181300,2233684455,2595,2595,2595,2595,0
20240321,181200,2233684455,2595,2595,2595,2595,0
20240321,181100,2233684455,2595,2595,2595,2595,0
20240321,181000,2233684455,2595,2595,2595,2595,0
20240321,180900,2233684455,2595,2595,2595,2595,0
20240321,180800,2233684455,2595,2595,2595,2595,0
20240321,180700,2233684455,2595,2595,2595,2595,0
20240321,180600,2233684455,2595,2595,2595,2595,0
20240321,180500,2233684455,2595,2595,2595,2595,0
20240321,180400,2233684455,2595,2595,2595,2595,0
20240321,180300,2233684455,2595,2595,2595,2595,0
20240321,180200,2233684455,2595,2595,2595,2595,0
20240321,180100,2233684455,2595,2595,2595,2595,0
20240321,180000,2233684455,2595,2595,2595,2595,3925
20240321,175900,2233684455,2595,2595,2595,2595,0
20240321,175800,2233684455,2595,2595,2595,2595,0
20240321,175700,2233684455,2595,2595,2595,2595,0
20240321,175600,2233684455,2595,2595,2595,2595,0
20240321,175500,2233684455,2595,2595,2595,2595,0
20240321,175400,2233684455,2595,2595,2595,2595,0
20240321,175300,2233684455,2595,2595,2595,2595,0
20240321,175200,2233684455,2595,2595,2595,2595,0
20240321,175100,2233684455,2595,2595,2595,2595,0
20240321,175000,2233684455,2595,2595,2595,2595,0
20240321,174900,2233684455,2595,2595,2595,2595,0
20240321,174800,2233684455,2595,2595,2595,2595,0
20240321,174700,2233684455,2595,2595,2595,2595,0
20240321,174600,2233684455,2595,2595,2595,2595,0
20240321,174500,2233684455,2595,2595,2595,2595,0
20240321,174400,2233684455,2595,2595,2595,2595,0
20240321,174300,2233684455,2595,2595,2595,2595,0
20240321,174200,2233684455,2595,2595,2595,2595,0
20240321,174100,2233684455,2595,2595,2595,2595,0
20240321,174000,2233684455,2595,2595,2595,2595,0
20240321,173900,2233684455,2595,2595,2595,2595,0
20240321,173800,2233684455,2595,2595,2595,2595,0
20240321,173700,2233684455,2595,2595,2595,2595,0
20240321,173600,2233684455,2595,2595,2595,2595,0
20240321,173500,2233684455,2595,2595,2595,2595,0
20240321,173400,2233684455,2595,2595,2595,2595,0
20240321,173300,2233684455,2595,2595,2595,2595,0
20240321,173200,2233684455,2595,2595,2595,2595,0
20240321,173100,2233684455,2595,2595,2595,2595,0
20240321,173000,2233684455,2595,2595,2595,2595,3925
20240321,172900,2233684455,2595,2595,2595,2595,0
20240321,172800,2233684455,2595,2595,2595,2595,0
20240321,172700,2233684455,2595,2595,2595,2595,0
20240321,172600,2233684455,2595,2595,2595,2595,0
20240321,172500,2233684455,2595,2595,2595,2595,0
20240321,172400,2233684455,2595,2595,2595,2595,0
20240321,172300,2233684455,2595,2595,2595,2595,0
20240321,172200,2233684455,2595,2595,2595,2595,0
20240321,172100,2233684455,2595,2595,2595,2595,0
20240321,172000,2233684455,2595,2595,2595,2595,0
20240321,171900,2233684455,2595,2595,2595,2595,0
20240321,171800,2233684455,2595,2595,2595,2595,0
20240321,171700,2233684455,2595,2595,2595,2595,0
20240321,171600,2233684455,2595,2595,2595,2595,0
20240321,171500,2233684455,2595,2595,2595,2595,0
20240321,171400,2233684455,2595,2595,2595,2595,0
20240321,171300,2233684455,2595,2595,2595,2595,0
20240321,171200,2233684455,2595,2595,2595,2595,0
20240321,171100,2233684455,2595,2595,2595,2595,0
20240321,171000,2233684455,2595,2595,2595,2595,0
20240321,170900,2233684455,2595,2595,2595,2595,0
20240321,170800,2233684455,2595,2595,2595,2595,0
20240321,170700,2233684455,2595,2595,2595,2595,0
20240321,170600,2233684455,2595,2595,2595,2595,0
20240321,170500,2233684455,2595,2595,2595,2595,0
20240321,170400,2233684455,2595,2595,2595,2595,0
20240321,170300,2233684455,2595,2595,2595,2595,0
20240321,170200,2233684455,2595,2595,2595,2595,0
20240321,170100,2233684455,2595,2595,2595,2595,0
20240321,170000,2233684455,2595,2595,2595,2595,3925
20240321,165900,2233684455,2595,2595,2595,2595,0
20240321,165800,2233684455,2595,2595,2595,2595,0
20240321,165700,2233684455,2595,2595,2595,2595,0
20240321,165600,2233684455,2595,2595,2595,2595,0
20240321,165500,2233684455,2595,2595,2595,2595,0
20240321,165400,2233684455,2595,2595,2595,2595,0
20240321,165300,2233684455,2595,2595,2595,2595,0
20240321,165200,2233684455,2595,2595,2595,2595,0
20240321,165100,2233684455,2595,2595,2595,2595,0
20240321,165000,2233684455,2595,2595,2595,2595,0
20240321,164900,2233684455,2595,2595,2595,2595,0
20240321,164800,2233684455,2595,2595,2595,2595,0
20240321,164700,2233684455,2595,2595,2595,2595,0
20240321,164600,2233684455,2595,2595,2595,2595,0
20240321,164500,2233684455,2595,2595,2595,2595,0
20240321,164400,2233684455,2595,2595,2595,2595,0
20240321,164300,2233684455,2595,2595,2595,2595,0
20240321,164200,2233684455,2595,2595,2595,2595,0
20240321,164100,2233684455,2595,2595,2595,2595,0
20240321,164000,2233684455,2595,2595,2595,2595,0
20240321,163900,2233684455,2595,2595,2595,2595,0
20240321,163800,2233684455,2595,2595,2595,2595,0
20240321,163700,2233684455,2595,2595,2595,2595,0
20240321,163600,2233684455,2595,2595,2595,2595,0
20240321,163500,2233684455,2595,2595,2595,2595,0
20240321,163400,2233684455,2595,2595,2595,2595,0
20240321,163300,2233684455,2595,2595,2595,2595,0
20240321,163200,2233684455,2595,2595,2595,2595,0
20240321,163100,2233684455,2595,2595,2595,2595,0
20240321,163000,2233684455,2595,2595,2595,2595,3925
20240321,162900,2233684455,2595,2595,2595,2595,0
20240321,162800,2233684455,2595,2595,2595,2595,0
20240321,162700,2233684455,2595,2595,2595,2595,0
20240321,162600,2233684455,2595,2595,2595,2595,0
20240321,162500,2233684455,2595,2595,2595,2595,0
20240321,162400,2233684455,2595,2595,2595,2595,0
20240321,162300,2233684455,2595,2595,2595,2595,0
20240321,162200,2233684455,2595,2595,2595,2595,0
20240321,162100,2233684455,2595,2595,2595,2595,0
20240321,162000,2233684455,2595,2595,2595,2595,0
20240321,161900,2233684455,2595,2595,2595,2595,0
20240321,161800,2233684455,2595,2595,2595,2595,0
20240321,161700,2233684455,2595,2595,2595,2595,0
20240321,161600,2233684455,2595,2595,2595,2595,0
20240321,161500,2233684455,2595,2595,2595,2595,0
20240321,161400,2233684455,2595,2595,2595,2595,0
20240321,161300,2233684455,2595,2595,2595,2595,0
20240321,161200,2233684455,2595,2595,2595,2595,0
20240321,161100,2233684455,2595,2595,2595,2595,0
20240321,161000,2233684455,2595,2595,2595,2595,0
20240321,160900,2233684455,2595,2595,2595,2595,0
20240321,160800,2233684455,2595,2595,2595,2595,0
20240321,160700,2233684455,2595,2595,2595,2595,0
20240321,160600,2233684455,2595,2595,2595,2595,0
20240321,160500,2233684455,2595,2595,2595,2595,0
20240321,160400,2233684455,2595,2595,2595,2595,0
20240321,160300,2233684455,2595,2595,2595,2595,0
20240321,160200,2233684455,2595,2595,2595,2595,0
20240321,160100,2233684455,2595,2595,2595,2595,0
20240321,160000,2233684455,2595,2595,2595,2595,3925
20240321,155900,2233684455,2595,2595,2595,2595,0
20240321,155800,2233684455,2595,2595,2595,2595,0
20240321,155700,2233684455,2595,2595,2595,2595,0
20240321,155600,2233684455,2595,2595,2595,2595,0
20240321,155500,2233684455,2595,2595,2595,2595,0
20240321,155400,2233684455,2595,2595,2595,2595,0
20240321,155300,2233684455,2595,2595,2595,2595,0
20240321,155200,2233684455,2595,2595,2595,2595,0
20240321,155100,2233684455,2595,2595,2595,2595,0
20240321,155000,2233684455,2595,2595,2595,2595,0
20240321,154900,2233684455,2595,2595,2595,2595,0
20240321,154800,2233684455,2595,2595,2595,2595,0
20240321,154700,2233684455,2595,2595,2595,2595,0
20240321,154600,2233684455,2595,2595,2595,2595,0
20240321,154500,2233684455,2595,2595,2595,2595,0
20240321,154400,2233684455,2595,2595,2595,2595,0
20240321,154300,2233684455,2595,2595,2595,2595,0
20240321,154200,2233684455,2595,2595,2595,2595,0
20240321,154100,2233684455,2595,2595,2595,2595,0
20240321,154000,2233684455,2595,2595,2595,2595,0
20240321,153900,2233684455,2595,2595,2595,2595,0
20240321,153800,2233684455,2595,2595,2595,2595,0
20240321,153700,2233684455,2595,2595,2595,2595,0
20240321,153600,2233684455,2595,2595,2595,2595,0
20240321,153500,2233684455,2595,2595,2595,2595,0
20240321,153400,2233684455,2595,2595,2595,2595,0
20240321,153300,2233684455,2595,2595,2595,2595,0
20240321,153200,2233684455,2595,2595,2595,2595,0
20240321,153100,2233684455,2595,2595,2595,2595,0
20240321,153000,2233684455,2595,2595,2595,2595,7850
20240321,152900,2223499080,2600,2600,2600,2600,0
20240321,152800,2223499080,2600,2600,2600,2600,0
20240321,152700,2223499080,2600,2600,2600,2600,0
20240321,152600,2223499080,2600,2600,2600,2600,0
20240321,152500,2223499080,2600,2600,2600,2600,0
20240321,152400,2223499080,2600,2600,2600,2600,0
20240321,152300,2223499080,2600,2600,2600,2600,0
20240321,152200,2223499080,2600,2600,2600,2600,0
20240321,152100,2223499080,2600,2600,2600,2600,0
20240321,152000,2223499080,2600,2600,2600,2600,0
20240321,151900,2223499080,2600,2590,2600,2590,134
20240321,151800,2223151090,2600,2595,2600,2590,351
20240321,151700,2222240205,2595,2600,2605,2595,1040
20240321,151600,2219539170,2605,2595,2605,2595,2713
20240321,151500,2212481045,2600,2605,2605,2595,2296
20240321,151400,2206504650,2605,2605,2605,2590,6520
20240321,151300,2189581680,2605,2600,2605,2590,2566
20240321,151200,2182910425,2605,2605,2605,2590,2123
20240321,151100,2177383980,2600,2600,2600,2590,3862
20240321,151000,2167352290,2595,2600,2600,2595,8022
20240321,150900,2146498000,2600,2595,2600,2595,2774
20240321,150800,2139291810,2600,2595,2600,2595,2889
20240321,150700,2131784540,2595,2600,2600,2590,3702
20240321,150600,2122169995,2600,2600,2600,2590,1975
20240321,150500,2117038190,2600,2595,2600,2590,2888
20240321,150400,2109535035,2595,2600,2600,2590,3329
20240321,150300,2100889520,2600,2600,2600,2590,10056
20240321,150200,2074749815,2600,2595,2600,2590,7300
20240321,150100,2055805955,2595,2590,2595,2590,4835
20240321,150000,2043261545,2590,2590,2595,2585,4331
20240321,145900,2032033215,2595,2595,2595,2585,1705
20240321,145800,2027613870,2595,2590,2595,2585,1945
20240321,145700,2022582075,2590,2585,2595,2585,914
20240321,145600,2020216605,2590,2590,2595,2585,751
20240321,145500,2018271365,2590,2595,2595,2585,1738
20240321,145400,2013768550,2595,2585,2595,2585,1866
20240321,145300,2008942205,2590,2590,2595,2590,996
20240321,145200,2006360860,2590,2590,2595,2585,1298
20240321,145100,2003000955,2590,2590,2590,2585,990
20240321,145000,2000440670,2590,2585,2590,2585,1693
20240321,144900,1996062770,2590,2590,2590,2585,939
20240321,144800,1993633590,2590,2590,2595,2585,762
20240321,144700,1991661195,2590,2590,2595,2585,1754
20240321,144600,1987122530,2585,2585,2590,2585,1713
20240321,144500,1982689500,2585,2590,2590,2585,505
20240321,144400,1981383125,2590,2585,2590,2585,2070
20240321,144300,1976029305,2585,2590,2590,2585,1816
20240321,144200,1971330430,2590,2590,2590,2585,1574
20240321,144100,1967259500,2590,2590,2590,2585,763
20240321,144000,1965285390,2590,2590,2590,2585,2093
20240321,143900,1959873030,2585,2585,2590,2585,910
20240321,143800,1957520230,2590,2590,2590,2585,674
20240321,143700,1955776055,2585,2590,2590,2580,2059
20240321,143600,1950452145,2590,2590,2590,2585,1194
20240321,143500,1947363475,2590,2590,2590,2585,1785
20240321,143400,1942747205,2585,2585,2590,2585,1074
20240321,143300,1939968215,2585,2590,2590,2585,2450
20240321,143200,1933632805,2590,2590,2590,2585,1053
20240321,143100,1930908450,2590,2590,2590,2585,1087
20240321,143000,1928096115,2585,2595,2595,2585,897
20240321,142900,1925774105,2595,2590,2595,2590,905
20240321,142800,1923430135,2590,2595,2595,2585,1108
20240321,142700,1920561685,2595,2590,2595,2585,1783
20240321,142600,1915949340,2590,2590,2595,2585,4145
20240321,142500,1905214585,2590,2590,2590,2585,1425
20240321,142400,1901528890,2590,2590,2590,2585,1089
20240321,142300,1898712300,2585,2590,2590,2585,1355
20240321,142200,1895207730,2590,2590,2590,2585,1575
20240321,142100,1891134795,2585,2590,2590,2585,967
20240321,142000,1888632680,2590,2590,2590,2585,1860
20240321,141900,1883823560,2585,2590,2590,2585,1770
20240321,141800,1879243775,2590,2590,2590,2585,1057
20240321,141700,1876508490,2590,2585,2590,2580,1617
20240321,141600,1872328115,2585,2590,2590,2585,6621
20240321,141500,1855210505,2585,2590,2595,2585,911
20240321,141400,1852853795,2590,2590,2595,2585,680
20240321,141300,1851093820,2590,2590,2595,2585,1660
20240321,141200,1846800660,2590,2590,2590,2585,908
20240321,141100,1844451535,2590,2585,2590,2585,1277
20240321,141000,1841149030,2590,2590,2590,2585,1454
20240321,140900,1837388500,2590,2590,2590,2585,545
20240321,140800,1835979535,2585,2585,2590,2585,1463
20240321,140700,1832197315,2590,2585,2590,2585,814
20240321,140600,1830093085,2590,2590,2590,2585,3518
20240321,140500,1820989095,2590,2585,2590,2585,799
20240321,140400,1818923365,2590,2595,2595,2585,628
20240321,140300,1817298040,2595,2590,2595,2585,1962
20240321,140200,1812223325,2590,2590,2590,2585,1431
20240321,140100,1808521075,2590,2590,2590,2585,5331
20240321,140000,1794715000,2585,2585,2590,2585,1783
20240321,135900,1790105895,2590,2585,2590,2585,2116
20240321,135800,1784635210,2590,2585,2590,2585,500
20240321,135700,1783342695,2590,2585,2590,2585,1653
20240321,135600,1779069250,2590,2585,2590,2585,1014
20240321,135500,1776447930,2590,2590,2590,2585,1645
20240321,135400,1772195135,2585,2585,2590,2585,480
20240321,135300,1770954140,2590,2585,2590,2585,1721
20240321,135200,1766502450,2590,2590,2590,2585,846
20240321,135100,1764313980,2585,2590,2590,2585,1313
20240321,135000,1760919425,2585,2585,2590,2585,1602
20240321,134900,1756775830,2590,2590,2590,2585,1165
20240321,134800,1753763745,2590,2590,2590,2585,646
20240321,134700,1752093380,2590,2590,2590,2585,585
20240321,134600,1750579690,2590,2590,2590,2585,1191
20240321,134500,1747500540,2585,2585,2590,2585,1278
20240321,134400,1744196350,2590,2590,2595,2590,510
20240321,134300,1742875060,2595,2590,2595,2585,1116
20240321,134200,1739985545,2590,2595,2595,2585,610
20240321,134100,1738406425,2595,2595,2595,2590,664
20240321,134000,1736686595,2595,2585,2595,2585,2073
20240321,133900,1731320930,2590,2590,2595,2585,1759
20240321,133800,1726766600,2590,2585,2590,2585,1495
20240321,133700,1722901570,2590,2590,2595,2585,365
20240321,133600,1721957235,2595,2585,2595,2585,1929
20240321,133500,1716970540,2590,2590,2595,2585,2406
20240321,133400,1710740280,2590,2585,2590,2585,243
20240321,133300,1710112115,2590,2590,2590,2585,946
20240321,133200,1707666165,2590,2585,2590,2585,1105
20240321,133100,1704809685,2590,2590,2590,2585,215
20240321,133000,1704253515,2585,2590,2590,2585,2199
20240321,132900,1698562505,2585,2590,2590,2585,1278
20240321,132800,1695258070,2590,2585,2590,2585,1600
20240321,132700,1691119420,2590,2585,2590,2585,115
20240321,132600,1690821645,2590,2590,2590,2585,5849
20240321,132500,1675701760,2590,2585,2590,2585,1606
20240321,132400,1671549815,2590,2590,2590,2585,576
20240321,132300,1670060340,2585,2590,2590,2585,902
20240321,132200,1667727520,2585,2590,2590,2585,1177
20240321,132100,1664684905,2590,2590,2590,2585,837
20240321,132000,1662520275,2590,2585,2590,2585,859
20240321,131900,1660299330,2590,2585,2590,2585,710
20240321,131800,1658463900,2590,2590,2590,2585,851
20240321,131700,1656263480,2590,2590,2590,2585,1247
20240321,131600,1653037210,2590,2585,2590,2585,1076
20240321,131500,1650252855,2585,2585,2590,2585,4349
20240321,131400,1638994115,2590,2590,2590,2585,698
20240321,131300,1637188730,2590,2590,2595,2590,6373
20240321,131200,1620682635,2595,2595,2595,2590,799
20240321,131100,1618612830,2590,2590,2595,2590,825
20240321,131000,1616476040,2595,2590,2595,2585,1463
20240321,130900,1612685150,2585,2590,2590,2585,1203
20240321,130800,1609572580,2590,2585,2590,2585,2178
20240321,130700,1603936085,2590,2590,2590,2585,701
20240321,130600,1602122760,2590,2590,2590,2585,778
20240321,130500,1600111535,2590,2590,2590,2585,1111
20240321,130400,1597239060,2590,2590,2590,2585,883
20240321,130300,1594953915,2590,2590,2590,2585,1661
20240321,130200,1590656160,2590,2590,2595,2585,1024
20240321,130100,1588005565,2595,2595,2595,2590,1123
20240321,130000,1585094025,2590,2595,2595,2590,309
20240321,125900,1584293650,2590,2595,2595,2590,1494
20240321,125800,1580423660,2595,2595,2595,2590,1642
20240321,125700,1576170735,2595,2590,2595,2590,444
20240321,125600,1575019900,2595,2590,2595,2585,895
20240321,125500,1572702400,2590,2590,2595,2585,963
20240321,125400,1570209555,2595,2595,2595,2590,1103
20240321,125300,1567350360,2595,2590,2595,2585,883
20240321,125200,1565066435,2590,2590,2590,2585,661
20240321,125100,1563356210,2590,2590,2590,2585,1325
20240321,125000,1559930535,2590,2590,2595,2585,1071
20240321,124900,1557158675,2590,2590,2590,2585,800
20240321,124800,1555088600,2590,2590,2590,2585,1012
20240321,124700,1552471900,2590,2590,2595,2585,885
20240321,124600,1550178995,2590,2585,2595,2585,500
20240321,124500,1548885460,2595,2590,2595,2585,2642
20240321,124400,1542047385,2590,2590,2590,2585,1940
20240321,124300,1537025840,2590,2585,2590,2585,1126
20240321,124200,1534114960,2590,2585,2590,2585,344
20240321,124100,1533225215,2590,2590,2595,2585,1056
20240321,124000,1530493995,2590,2590,2590,2585,254
20240321,123900,1529836860,2590,2590,2590,2585,1197
20240321,123800,1526740945,2590,2590,2590,2585,1229
20240321,123700,1523562565,2595,2590,2595,2590,544
20240321,123600,1522153120,2595,2590,2595,2590,996
20240321,123500,1519573395,2590,2590,2590,2585,881
20240321,123400,1517295545,2585,2590,2595,2585,930
20240321,123300,1514889900,2595,2585,2595,2585,1898
20240321,123200,1509980675,2585,2590,2590,2585,396
20240321,123100,1508956940,2590,2585,2590,2585,1492
20240321,123000,1505099655,2590,2585,2590,2585,1207
20240321,122900,1501978785,2590,2585,2590,2585,671
20240321,122800,1500243680,2590,2590,2590,2585,2456
20240321,122700,1493888500,2585,2590,2590,2585,598
20240321,122600,1492342195,2590,2590,2590,2585,606
20240321,122500,1490775275,2590,2590,2590,2585,782
20240321,122400,1488753605,2585,2590,2590,2585,1458
20240321,122300,1484984270,2590,2590,2590,2585,234
20240321,122200,1484379335,2585,2590,2590,2585,973
20240321,122100,1481863015,2590,2590,2590,2585,1608
20240321,122000,1477703300,2590,2590,2590,2585,648
20240321,121900,1476027780,2590,2590,2590,2585,884
20240321,121800,1473740935,2590,2585,2590,2585,1358
20240321,121700,1470229775,2590,2585,2590,2585,686
20240321,121600,1468456450,2590,2585,2590,2585,2536
20240321,121500,1461900390,2590,2585,2590,2585,296
20240321,121400,1461135025,2590,2590,2595,2585,1257
20240321,121300,1457881075,2595,2590,2595,2590,295
20240321,121200,1457116360,2595,2590,2595,2590,487
20240321,121100,1455854615,2595,2595,2595,2590,1537
20240321,121000,1451873380,2595,2585,2595,2585,2012
20240321,120900,1446667190,2590,2585,2590,2580,14652
20240321,120800,1408858265,2590,2590,2590,2585,368
20240321,120700,1407906355,2590,2590,2590,2580,1747
20240321,120600,1403390510,2590,2590,2590,2585,1417
20240321,120500,1399725315,2590,2585,2590,2585,314
20240321,120400,1398913050,2590,2585,2590,2585,998
20240321,120300,1396333115,2590,2585,2590,2585,1133
20240321,120200,1393403910,2585,2585,2585,2580,2777
20240321,120100,1386229115,2585,2580,2585,2580,1409
20240321,120000,1382592510,2585,2585,2590,2580,10334
20240321,115900,1355880045,2590,2590,2590,2585,2173
20240321,115800,1350261875,2590,2590,2590,2585,1266
20240321,115700,1346988485,2590,2585,2590,2585,1415
20240321,115600,1343330675,2590,2585,2590,2585,1655
20240321,115500,1339051930,2590,2590,2590,2585,1067
20240321,115400,1336291085,2590,2585,2590,2585,1770
20240321,115300,1331714810,2590,2590,2590,2585,658
20240321,115200,1330013785,2590,2590,2595,2590,726
20240321,115100,1328132985,2595,2590,2595,2590,914
20240321,115000,1325765620,2595,2590,2595,2585,1555
20240321,114900,1321741225,2585,2590,2595,2585,2070
20240321,114800,1316383835,2595,2585,2595,2585,1203
20240321,114700,1313270435,2590,2590,2590,2585,3231
20240321,114600,1304918165,2590,2585,2590,2585,2296
20240321,114500,1298976345,2585,2590,2590,2585,1914
20240321,114400,1294027565,2590,2585,2590,2585,2307
20240321,114300,1288062775,2590,2590,2590,2585,1009
20240321,114200,1285453965,2590,2590,2590,2585,996
20240321,114100,1282877115,2590,2590,2590,2585,1771
20240321,114000,1278296290,2590,2585,2590,2585,2781
20240321,113900,1271101330,2590,2590,2590,2585,1171
20240321,113800,1268073680,2585,2585,2590,2585,1013
20240321,113700,1265452930,2590,2590,2590,2585,1879
20240321,113600,1260594705,2590,2590,2590,2585,1207
20240321,113500,1257474405,2590,2580,2590,2580,4216
20240321,113400,1246577700,2585,2585,2585,2580,1899
20240321,113300,1241673480,2585,2585,2585,2580,1627
20240321,113200,1237475370,2585,2580,2585,2580,885
20240321,113100,1235192030,2585,2580,2585,2580,1835
20240321,113000,1230452770,2585,2585,2585,2580,1947
20240321,112900,1225425555,2585,2585,2585,2580,1321
20240321,112800,1222017100,2585,2580,2585,2580,1500
20240321,112700,1218145560,2585,2580,2585,2580,994
20240321,112600,1215580960,2585,2585,2585,2580,889
20240321,112500,1213286440,2585,2585,2585,2580,2447
20240321,112400,1206965255,2585,2585,2590,2580,1407
20240321,112300,1203330630,2590,2585,2590,2580,2925
20240321,112200,1195777605,2580,2580,2585,2580,7516
20240321,112100,1176354075,2585,2585,2585,2580,2760
20240321,112000,1169224745,2585,2580,2585,2580,1394
20240321,111900,1165627150,2585,2585,2585,2580,965
20240321,111800,1163135305,2590,2590,2590,2585,575
20240321,111700,1161648010,2585,2585,2590,2580,1627
20240321,111600,1157445655,2585,2585,2590,2585,2075
20240321,111500,1152080500,2590,2580,2590,2580,946
20240321,111400,1149635835,2585,2580,2585,2580,1452
20240321,111300,1145888510,2585,2585,2590,2580,2567
20240321,111200,1139253615,2580,2585,2585,2580,1873
20240321,111100,1134421145,2580,2585,2585,2580,648
20240321,111000,1132748890,2580,2580,2585,2580,1936
20240321,110900,1127753950,2585,2585,2590,2580,1041
20240321,110800,1125063550,2590,2590,2590,2585,841
20240321,110700,1122888785,2585,2585,2590,2585,2778
20240321,110600,1115706465,2585,2590,2590,2580,1820
20240321,110500,1111003780,2590,2590,2590,2585,1414
20240321,110400,1107345720,2590,2585,2595,2585,6080
20240321,110300,1091603790,2590,2590,2590,2585,1544
20240321,110200,1087612105,2585,2590,2590,2585,1183
20240321,110100,1084553305,2590,2585,2590,2580,6538
20240321,110000,1067655905,2585,2585,2585,2580,901
20240321,105900,1065329870,2585,2590,2590,2585,3358
20240321,105800,1056649395,2590,2585,2590,2585,1190
20240321,105700,1053572770,2585,2585,2590,2585,1429
20240321,105600,1049878765,2590,2585,2590,2585,2023
20240321,105500,1044648875,2590,2590,2590,2585,3354
20240321,105400,1035975080,2590,2585,2590,2580,1951
20240321,105300,1030934570,2585,2585,2585,2580,4794
20240321,105200,1018548710,2585,2580,2585,2580,3235
20240321,105100,1010193500,2585,2580,2585,2580,3828
20240321,105000,1000314875,2585,2585,2585,2580,1424
20240321,104900,996638765,2585,2590,2590,2580,5324
20240321,104800,982885225,2590,2585,2590,2585,2165
20240321,104700,977282160,2585,2590,2590,2585,2209
20240321,104600,971571435,2590,2595,2595,2585,1244
20240321,104500,968353615,2590,2590,2590,2585,1538
20240321,104400,964375355,2590,2585,2590,2585,1259
20240321,104300,961120625,2590,2590,2590,2585,2463
20240321,104200,954751800,2590,2585,2590,2585,2092
20240321,104100,949342420,2585,2585,2590,2585,2038
20240321,104000,944071475,2590,2590,2590,2585,1503
20240321,103900,940183935,2590,2595,2595,2585,915
20240321,103800,937814635,2595,2590,2595,2585,2363
20240321,103700,931693790,2585,2590,2595,2585,1522
20240321,103600,927755335,2590,2590,2590,2585,1862
20240321,103500,922939815,2595,2590,2595,2585,720
20240321,103400,921074520,2590,2590,2595,2585,1550
20240321,103300,917063575,2590,2590,2590,2585,1274
20240321,103200,913770240,2585,2580,2595,2580,2048
20240321,103100,908478945,2580,2585,2585,2580,11965
20240321,103000,877555010,2590,2590,2590,2585,3409
20240321,102900,868738900,2590,2585,2590,2585,4407
20240321,102800,857346485,2585,2585,2590,2585,6464
20240321,102700,840635625,2585,2590,2590,2585,5026
20240321,102600,827642655,2590,2590,2595,2585,6939
20240321,102500,809688455,2590,2595,2595,2590,4932
20240321,102400,796914345,2595,2590,2600,2590,6493
20240321,102300,780076920,2600,2590,2605,2590,6201
20240321,102200,763998485,2590,2595,2600,2590,4058
20240321,102100,753482210,2595,2595,2600,2590,1657
20240321,102000,749185645,2595,2590,2595,2590,1766
20240321,101900,744607965,2595,2590,2595,2590,1103
20240321,101800,741750805,2590,2595,2595,2590,1382
20240321,101700,738171065,2590,2595,2595,2590,1274
20240321,101600,734870085,2600,2595,2600,2595,936
20240321,101500,732440610,2600,2600,2600,2595,3018
20240321,101400,724600815,2600,2600,2600,2595,803
20240321,101300,722516955,2600,2600,2600,2595,2214
20240321,101200,716769600,2600,2600,2605,2595,2044
20240321,101100,711461870,2600,2595,2605,2595,988
20240321,101000,708897845,2605,2595,2605,2595,2481
20240321,100900,702457320,2600,2595,2600,2595,2666
20240321,100800,695538930,2595,2595,2600,2590,2675
20240321,100700,688601255,2595,2590,2595,2590,2326
20240321,100600,682571305,2595,2595,2595,2590,1833
20240321,100500,677822370,2590,2595,2595,2590,2343
20240321,100400,671753750,2595,2595,2595,2590,2245
20240321,100300,665938305,2595,2590,2595,2585,6508
20240321,100200,649086245,2590,2595,2595,2585,3094
20240321,100100,641082010,2595,2590,2595,2585,3610
20240321,100000,631744480,2590,2585,2590,2585,1685
20240321,095900,627388670,2590,2595,2595,2585,2286
20240321,095800,621476660,2595,2590,2595,2590,1730
20240321,095700,616995310,2585,2595,2595,2585,10892
20240321,095600,588833240,2590,2585,2595,2585,1524
20240321,095500,584889370,2595,2590,2595,2585,4115
20240321,095400,574245525,2590,2595,2595,2585,4158
20240321,095300,563479910,2595,2590,2595,2585,16671
20240321,095200,520312570,2595,2590,2595,2590,3616
20240321,095100,510941835,2595,2600,2600,2590,2939
20240321,095000,503318800,2590,2600,2600,2590,11806
20240321,094900,472708560,2600,2605,2605,2590,8554
20240321,094800,450509650,2600,2605,2605,2600,7891
20240321,094700,429992975,2600,2600,2605,2600,786
20240321,094600,427949305,2605,2605,2605,2600,2071
20240321,094500,422564630,2605,2600,2605,2600,1351
20240321,094400,419051890,2600,2605,2605,2595,3021
20240321,094300,411199745,2605,2600,2610,2600,2709
20240321,094200,404154335,2605,2605,2605,2595,970
20240321,094100,401634520,2605,2605,2610,2600,5175
20240321,094000,388164525,2605,2600,2605,2600,1553
20240321,093900,384126050,2600,2595,2600,2595,463
20240321,093800,382923750,2595,2605,2605,2595,2136
20240321,093700,377376915,2605,2605,2605,2600,6387
20240321,093600,360769885,2605,2610,2610,2600,925
20240321,093500,358363820,2605,2605,2610,2605,464
20240321,093400,357155015,2600,2605,2605,2600,1999
20240321,093300,351951425,2610,2610,2615,2605,2746
20240321,093200,344797990,2615,2610,2615,2605,371
20240321,093100,343829710,2610,2605,2610,2605,550
20240321,093000,342396950,2605,2605,2605,2600,2283
20240321,092900,336457945,2605,2605,2605,2600,937
20240321,092800,334019060,2600,2610,2610,2600,8986
20240321,092700,310649535,2605,2615,2615,2605,2448
20240321,092600,304269760,2615,2610,2615,2610,634
20240321,092500,302614355,2610,2610,2615,2605,510
20240321,092400,301284075,2615,2610,2620,2605,14324
20240321,092300,263913400,2610,2615,2620,2610,1382
20240321,092200,260303800,2610,2620,2620,2610,2238
20240321,092100,254459405,2620,2615,2620,2615,3153
20240321,092000,246213930,2615,2615,2620,2615,2606
20240321,091900,239398885,2620,2620,2625,2620,722
20240321,091800,237507235,2620,2620,2620,2615,1657
20240321,091700,233173630,2625,2625,2625,2620,287
20240321,091600,232420755,2615,2620,2620,2615,4982
20240321,091500,219392760,2625,2630,2635,2620,48760
20240321,091400,91344820,2630,2620,2630,2620,2597
20240321,091300,84528705,2620,2615,2620,2615,1898
20240321,091200,79562275,2620,2620,2625,2620,2753
20240321,091100,72342390,2620,2625,2625,2620,612
20240321,091000,70738410,2620,2625,2630,2620,3052
20240321,090900,62741880,2625,2635,2635,2625,1610
20240321,090800,58508745,2635,2630,2635,2630,2927
20240321,090700,50810685,2630,2630,2630,2625,3838
20240321,090600,40722795,2630,2625,2630,2625,2158
20240321,090500,35050985,2630,2625,2630,2625,2349
20240321,090400,28884820,2625,2620,2625,2615,1839
20240321,090300,24068265,2625,2620,2625,2620,1276
20240321,090200,20724940,2620,2630,2630,2620,868
20240321,090100,18444800,2635,2630,2635,2630,1983
20240321,090000,13229490,2630,2615,2630,2615,5055