stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,195800,1884166480,2605,2605,2605,2605,5177
20240325,195700,1884166480,2605,2605,2605,2605,0
20240325,195600,1884166480,2605,2605,2605,2605,0
20240325,195500,1884166480,2605,2605,2605,2605,0
20240325,195400,1884166480,2605,2605,2605,2605,0
20240325,195300,1884166480,2605,2605,2605,2605,0
20240325,195200,1884166480,2605,2605,2605,2605,0
20240325,195100,1884166480,2605,2605,2605,2605,0
20240325,195000,1884166480,2605,2605,2605,2605,0
20240325,194900,1884166480,2605,2605,2605,2605,0
20240325,194800,1884166480,2605,2605,2605,2605,0
20240325,194700,1884166480,2605,2605,2605,2605,0
20240325,194600,1884166480,2605,2605,2605,2605,0
20240325,194500,1884166480,2605,2605,2605,2605,0
20240325,194400,1884166480,2605,2605,2605,2605,0
20240325,194300,1884166480,2605,2605,2605,2605,0
20240325,194200,1884166480,2605,2605,2605,2605,0
20240325,194100,1884166480,2605,2605,2605,2605,0
20240325,194000,1884166480,2605,2605,2605,2605,0
20240325,193900,1884166480,2605,2605,2605,2605,0
20240325,193800,1884166480,2605,2605,2605,2605,0
20240325,193700,1884166480,2605,2605,2605,2605,0
20240325,193600,1884166480,2605,2605,2605,2605,0
20240325,193500,1884166480,2605,2605,2605,2605,0
20240325,193400,1884166480,2605,2605,2605,2605,0
20240325,193300,1884166480,2605,2605,2605,2605,0
20240325,193200,1884166480,2605,2605,2605,2605,0
20240325,193100,1884166480,2605,2605,2605,2605,0
20240325,193000,1884166480,2605,2605,2605,2605,0
20240325,192900,1884166480,2605,2605,2605,2605,0
20240325,192800,1884166480,2605,2605,2605,2605,5177
20240325,192700,1884166480,2605,2605,2605,2605,0
20240325,192600,1884166480,2605,2605,2605,2605,0
20240325,192500,1884166480,2605,2605,2605,2605,0
20240325,192400,1884166480,2605,2605,2605,2605,0
20240325,192300,1884166480,2605,2605,2605,2605,0
20240325,192200,1884166480,2605,2605,2605,2605,0
20240325,192100,1884166480,2605,2605,2605,2605,0
20240325,192000,1884166480,2605,2605,2605,2605,0
20240325,191900,1884166480,2605,2605,2605,2605,0
20240325,191800,1884166480,2605,2605,2605,2605,0
20240325,191700,1884166480,2605,2605,2605,2605,0
20240325,191600,1884166480,2605,2605,2605,2605,0
20240325,191500,1884166480,2605,2605,2605,2605,0
20240325,191400,1884166480,2605,2605,2605,2605,0
20240325,191300,1884166480,2605,2605,2605,2605,0
20240325,191200,1884166480,2605,2605,2605,2605,0
20240325,191100,1884166480,2605,2605,2605,2605,0
20240325,191000,1884166480,2605,2605,2605,2605,0
20240325,190900,1884166480,2605,2605,2605,2605,0
20240325,190800,1884166480,2605,2605,2605,2605,0
20240325,190700,1884166480,2605,2605,2605,2605,0
20240325,190600,1884166480,2605,2605,2605,2605,0
20240325,190500,1884166480,2605,2605,2605,2605,0
20240325,190400,1884166480,2605,2605,2605,2605,0
20240325,190300,1884166480,2605,2605,2605,2605,0
20240325,190200,1884166480,2605,2605,2605,2605,0
20240325,190100,1884166480,2605,2605,2605,2605,0
20240325,190000,1884166480,2605,2605,2605,2605,0
20240325,185900,1884166480,2605,2605,2605,2605,0
20240325,185800,1884166480,2605,2605,2605,2605,5177
20240325,185700,1884166480,2605,2605,2605,2605,0
20240325,185600,1884166480,2605,2605,2605,2605,0
20240325,185500,1884166480,2605,2605,2605,2605,0
20240325,185400,1884166480,2605,2605,2605,2605,0
20240325,185300,1884166480,2605,2605,2605,2605,0
20240325,185200,1884166480,2605,2605,2605,2605,0
20240325,185100,1884166480,2605,2605,2605,2605,0
20240325,185000,1884166480,2605,2605,2605,2605,0
20240325,184900,1884166480,2605,2605,2605,2605,0
20240325,184800,1884166480,2605,2605,2605,2605,0
20240325,184700,1884166480,2605,2605,2605,2605,0
20240325,184600,1884166480,2605,2605,2605,2605,0
20240325,184500,1884166480,2605,2605,2605,2605,0
20240325,184400,1884166480,2605,2605,2605,2605,0
20240325,184300,1884166480,2605,2605,2605,2605,0
20240325,184200,1884166480,2605,2605,2605,2605,0
20240325,184100,1884166480,2605,2605,2605,2605,0
20240325,184000,1884166480,2605,2605,2605,2605,0
20240325,183900,1884166480,2605,2605,2605,2605,0
20240325,183800,1884166480,2605,2605,2605,2605,0
20240325,183700,1884166480,2605,2605,2605,2605,0
20240325,183600,1884166480,2605,2605,2605,2605,0
20240325,183500,1884166480,2605,2605,2605,2605,0
20240325,183400,1884166480,2605,2605,2605,2605,0
20240325,183300,1884166480,2605,2605,2605,2605,0
20240325,183200,1884166480,2605,2605,2605,2605,0
20240325,183100,1884166480,2605,2605,2605,2605,0
20240325,183000,1884166480,2605,2605,2605,2605,0
20240325,182900,1884166480,2605,2605,2605,2605,0
20240325,182800,1884166480,2605,2605,2605,2605,5177
20240325,182700,1884166480,2605,2605,2605,2605,0
20240325,182600,1884166480,2605,2605,2605,2605,0
20240325,182500,1884166480,2605,2605,2605,2605,0
20240325,182400,1884166480,2605,2605,2605,2605,0
20240325,182300,1884166480,2605,2605,2605,2605,0
20240325,182200,1884166480,2605,2605,2605,2605,0
20240325,182100,1884166480,2605,2605,2605,2605,0
20240325,182000,1884166480,2605,2605,2605,2605,0
20240325,181900,1884166480,2605,2605,2605,2605,0
20240325,181800,1884166480,2605,2605,2605,2605,0
20240325,181700,1884166480,2605,2605,2605,2605,0
20240325,181600,1884166480,2605,2605,2605,2605,0
20240325,181500,1884166480,2605,2605,2605,2605,0
20240325,181400,1884166480,2605,2605,2605,2605,0
20240325,181300,1884166480,2605,2605,2605,2605,0
20240325,181200,1884166480,2605,2605,2605,2605,0
20240325,181100,1884166480,2605,2605,2605,2605,0
20240325,181000,1884166480,2605,2605,2605,2605,0
20240325,180900,1884166480,2605,2605,2605,2605,0
20240325,180800,1884166480,2605,2605,2605,2605,0
20240325,180700,1884166480,2605,2605,2605,2605,0
20240325,180600,1884166480,2605,2605,2605,2605,0
20240325,180500,1884166480,2605,2605,2605,2605,0
20240325,180400,1884166480,2605,2605,2605,2605,0
20240325,180300,1884166480,2605,2605,2605,2605,0
20240325,180200,1884166480,2605,2605,2605,2605,0
20240325,180100,1884166480,2605,2605,2605,2605,0
20240325,180000,1884166480,2605,2605,2605,2605,0
20240325,175900,1884166480,2605,2605,2605,2605,0
20240325,175800,1884166480,2605,2605,2605,2605,5177
20240325,175700,1884166480,2605,2605,2605,2605,0
20240325,175600,1884166480,2605,2605,2605,2605,0
20240325,175500,1884166480,2605,2605,2605,2605,0
20240325,175400,1884166480,2605,2605,2605,2605,0
20240325,175300,1884166480,2605,2605,2605,2605,0
20240325,175200,1884166480,2605,2605,2605,2605,0
20240325,175100,1884166480,2605,2605,2605,2605,0
20240325,175000,1884166480,2605,2605,2605,2605,0
20240325,174900,1884166480,2605,2605,2605,2605,0
20240325,174800,1884166480,2605,2605,2605,2605,0
20240325,174700,1884166480,2605,2605,2605,2605,0
20240325,174600,1884166480,2605,2605,2605,2605,0
20240325,174500,1884166480,2605,2605,2605,2605,0
20240325,174400,1884166480,2605,2605,2605,2605,0
20240325,174300,1884166480,2605,2605,2605,2605,0
20240325,174200,1884166480,2605,2605,2605,2605,0
20240325,174100,1884166480,2605,2605,2605,2605,0
20240325,174000,1884166480,2605,2605,2605,2605,0
20240325,173900,1884166480,2605,2605,2605,2605,0
20240325,173800,1884166480,2605,2605,2605,2605,0
20240325,173700,1884166480,2605,2605,2605,2605,0
20240325,173600,1884166480,2605,2605,2605,2605,0
20240325,173500,1884166480,2605,2605,2605,2605,0
20240325,173400,1884166480,2605,2605,2605,2605,0
20240325,173300,1884166480,2605,2605,2605,2605,0
20240325,173200,1884166480,2605,2605,2605,2605,0
20240325,173100,1884166480,2605,2605,2605,2605,0
20240325,173000,1884166480,2605,2605,2605,2605,0
20240325,172900,1884166480,2605,2605,2605,2605,0
20240325,172800,1884166480,2605,2605,2605,2605,5177
20240325,172700,1884166480,2605,2605,2605,2605,0
20240325,172600,1884166480,2605,2605,2605,2605,0
20240325,172500,1884166480,2605,2605,2605,2605,0
20240325,172400,1884166480,2605,2605,2605,2605,0
20240325,172300,1884166480,2605,2605,2605,2605,0
20240325,172200,1884166480,2605,2605,2605,2605,0
20240325,172100,1884166480,2605,2605,2605,2605,0
20240325,172000,1884166480,2605,2605,2605,2605,0
20240325,171900,1884166480,2605,2605,2605,2605,0
20240325,171800,1884166480,2605,2605,2605,2605,0
20240325,171700,1884166480,2605,2605,2605,2605,0
20240325,171600,1884166480,2605,2605,2605,2605,0
20240325,171500,1884166480,2605,2605,2605,2605,0
20240325,171400,1884166480,2605,2605,2605,2605,0
20240325,171300,1884166480,2605,2605,2605,2605,0
20240325,171200,1884166480,2605,2605,2605,2605,0
20240325,171100,1884166480,2605,2605,2605,2605,0
20240325,171000,1884166480,2605,2605,2605,2605,0
20240325,170900,1884166480,2605,2605,2605,2605,0
20240325,170800,1884166480,2605,2605,2605,2605,0
20240325,170700,1884166480,2605,2605,2605,2605,0
20240325,170600,1884166480,2605,2605,2605,2605,0
20240325,170500,1884166480,2605,2605,2605,2605,0
20240325,170400,1884166480,2605,2605,2605,2605,0
20240325,170300,1884166480,2605,2605,2605,2605,0
20240325,170200,1884166480,2605,2605,2605,2605,0
20240325,170100,1884166480,2605,2605,2605,2605,0
20240325,170000,1884166480,2605,2605,2605,2605,0
20240325,165900,1884166480,2605,2605,2605,2605,0
20240325,165800,1884166480,2605,2605,2605,2605,5177
20240325,165700,1884166480,2605,2605,2605,2605,0
20240325,165600,1884166480,2605,2605,2605,2605,0
20240325,165500,1884166480,2605,2605,2605,2605,0
20240325,165400,1884166480,2605,2605,2605,2605,0
20240325,165300,1884166480,2605,2605,2605,2605,0
20240325,165200,1884166480,2605,2605,2605,2605,0
20240325,165100,1884166480,2605,2605,2605,2605,0
20240325,165000,1884166480,2605,2605,2605,2605,0
20240325,164900,1884166480,2605,2605,2605,2605,0
20240325,164800,1884166480,2605,2605,2605,2605,0
20240325,164700,1884166480,2605,2605,2605,2605,0
20240325,164600,1884166480,2605,2605,2605,2605,0
20240325,164500,1884166480,2605,2605,2605,2605,0
20240325,164400,1884166480,2605,2605,2605,2605,0
20240325,164300,1884166480,2605,2605,2605,2605,0
20240325,164200,1884166480,2605,2605,2605,2605,0
20240325,164100,1884166480,2605,2605,2605,2605,0
20240325,164000,1884166480,2605,2605,2605,2605,0
20240325,163900,1884166480,2605,2605,2605,2605,0
20240325,163800,1884166480,2605,2605,2605,2605,0
20240325,163700,1884166480,2605,2605,2605,2605,0
20240325,163600,1884166480,2605,2605,2605,2605,0
20240325,163500,1884166480,2605,2605,2605,2605,0
20240325,163400,1884166480,2605,2605,2605,2605,0
20240325,163300,1884166480,2605,2605,2605,2605,0
20240325,163200,1884166480,2605,2605,2605,2605,0
20240325,163100,1884166480,2605,2605,2605,2605,0
20240325,163000,1884166480,2605,2605,2605,2605,0
20240325,162900,1884166480,2605,2605,2605,2605,0
20240325,162800,1884166480,2605,2605,2605,2605,5177
20240325,162700,1884166480,2605,2605,2605,2605,0
20240325,162600,1884166480,2605,2605,2605,2605,0
20240325,162500,1884166480,2605,2605,2605,2605,0
20240325,162400,1884166480,2605,2605,2605,2605,0
20240325,162300,1884166480,2605,2605,2605,2605,0
20240325,162200,1884166480,2605,2605,2605,2605,0
20240325,162100,1884166480,2605,2605,2605,2605,0
20240325,162000,1884166480,2605,2605,2605,2605,0
20240325,161900,1884166480,2605,2605,2605,2605,0
20240325,161800,1884166480,2605,2605,2605,2605,0
20240325,161700,1884166480,2605,2605,2605,2605,0
20240325,161600,1884166480,2605,2605,2605,2605,0
20240325,161500,1884166480,2605,2605,2605,2605,0
20240325,161400,1884166480,2605,2605,2605,2605,0
20240325,161300,1884166480,2605,2605,2605,2605,0
20240325,161200,1884166480,2605,2605,2605,2605,0
20240325,161100,1884166480,2605,2605,2605,2605,0
20240325,161000,1884166480,2605,2605,2605,2605,0
20240325,160900,1884166480,2605,2605,2605,2605,0
20240325,160800,1884166480,2605,2605,2605,2605,0
20240325,160700,1884166480,2605,2605,2605,2605,0
20240325,160600,1884166480,2605,2605,2605,2605,0
20240325,160500,1884166480,2605,2605,2605,2605,0
20240325,160400,1884166480,2605,2605,2605,2605,0
20240325,160300,1884166480,2605,2605,2605,2605,0
20240325,160200,1884166480,2605,2605,2605,2605,0
20240325,160100,1884166480,2605,2605,2605,2605,0
20240325,160000,1884166480,2605,2605,2605,2605,0
20240325,155900,1884166480,2605,2605,2605,2605,0
20240325,155800,1884166480,2605,2605,2605,2605,5177
20240325,155700,1884166480,2605,2605,2605,2605,0
20240325,155600,1884166480,2605,2605,2605,2605,0
20240325,155500,1884166480,2605,2605,2605,2605,0
20240325,155400,1884166480,2605,2605,2605,2605,0
20240325,155300,1884166480,2605,2605,2605,2605,0
20240325,155200,1884166480,2605,2605,2605,2605,0
20240325,155100,1884166480,2605,2605,2605,2605,0
20240325,155000,1884166480,2605,2605,2605,2605,0
20240325,154900,1884166480,2605,2605,2605,2605,0
20240325,154800,1884166480,2605,2605,2605,2605,0
20240325,154700,1884166480,2605,2605,2605,2605,0
20240325,154600,1884166480,2605,2605,2605,2605,0
20240325,154500,1884166480,2605,2605,2605,2605,0
20240325,154400,1884166480,2605,2605,2605,2605,0
20240325,154300,1884166480,2605,2605,2605,2605,0
20240325,154200,1884166480,2605,2605,2605,2605,0
20240325,154100,1884166480,2605,2605,2605,2605,0
20240325,154000,1884166480,2605,2605,2605,2605,0
20240325,153900,1884166480,2605,2605,2605,2605,0
20240325,153800,1884166480,2605,2605,2605,2605,0
20240325,153700,1884166480,2605,2605,2605,2605,0
20240325,153600,1884166480,2605,2605,2605,2605,0
20240325,153500,1884166480,2605,2605,2605,2605,0
20240325,153400,1884166480,2605,2605,2605,2605,0
20240325,153300,1884166480,2605,2605,2605,2605,0
20240325,153200,1884166480,2605,2605,2605,2605,0
20240325,153100,1884166480,2605,2605,2605,2605,0
20240325,153000,1884166480,2605,2605,2605,2605,5177
20240325,152900,1870680395,2610,2610,2610,2610,0
20240325,152800,1870680395,2610,2610,2610,2610,0
20240325,152700,1870680395,2610,2610,2610,2610,0
20240325,152600,1870680395,2610,2610,2610,2610,0
20240325,152500,1870680395,2610,2610,2610,2610,0
20240325,152400,1870680395,2610,2610,2610,2610,0
20240325,152300,1870680395,2610,2610,2610,2610,0
20240325,152200,1870680395,2610,2610,2610,2610,0
20240325,152100,1870680395,2610,2610,2610,2610,0
20240325,152000,1870680395,2610,2610,2610,2610,0
20240325,151900,1870680395,2610,2605,2610,2605,586
20240325,151800,1869151340,2610,2610,2610,2610,2
20240325,151700,1869146120,2610,2610,2610,2605,159
20240325,151600,1868731440,2610,2610,2610,2610,140
20240325,151500,1868366040,2610,2610,2610,2605,883
20240325,151400,1866063670,2610,2605,2610,2605,505
20240325,151300,1864747680,2605,2605,2605,2600,2227
20240325,151200,1858957180,2605,2605,2605,2600,2826
20240325,151100,1851609110,2605,2600,2605,2600,397
20240325,151000,1850576580,2605,2605,2605,2605,576
20240325,150900,1849076100,2605,2605,2605,2600,571
20240325,150800,1847588655,2605,2605,2605,2605,87
20240325,150700,1847362020,2600,2605,2605,2600,1581
20240325,150600,1843250570,2605,2605,2605,2605,100
20240325,150500,1842990070,2605,2605,2605,2605,160
20240325,150400,1842573270,2605,2605,2605,2605,62
20240325,150300,1842411760,2600,2605,2605,2600,440
20240325,150200,1841265810,2605,2605,2605,2605,236
20240325,150100,1840651030,2605,2605,2605,2605,190
20240325,150000,1840156080,2605,2610,2610,2605,1817
20240325,145900,1835422685,2610,2610,2610,2610,126
20240325,145800,1835093825,2610,2610,2610,2610,70
20240325,145700,1834911125,2610,2610,2610,2610,32
20240325,145600,1834827605,2610,2610,2610,2610,1058
20240325,145500,1832066225,2610,2610,2610,2605,120
20240325,145400,1831753525,2610,2610,2610,2610,86
20240325,145300,1831529065,2610,2610,2610,2605,5496
20240325,145200,1817211240,2610,2610,2610,2610,161
20240325,145100,1816791030,2610,2610,2610,2610,32
20240325,145000,1816707510,2610,2605,2610,2605,42
20240325,144900,1816597940,2610,2610,2610,2610,103
20240325,144800,1816329110,2610,2610,2610,2605,495
20240325,144700,1815038160,2610,2605,2610,2605,41
20240325,144600,1814931220,2610,2610,2610,2605,3150
20240325,144500,1806724970,2610,2610,2610,2610,344
20240325,144400,1805827130,2610,2610,2610,2610,54
20240325,144300,1805686190,2610,2610,2610,2610,23
20240325,144200,1805626160,2610,2610,2610,2610,51
20240325,144100,1805493050,2610,2610,2610,2610,96
20240325,144000,1805242490,2605,2605,2605,2605,1507
20240325,143900,1801316755,2605,2605,2605,2605,70
20240325,143800,1801134405,2605,2605,2605,2605,1179
20240325,143700,1798063110,2605,2605,2605,2600,256
20240325,143600,1797396720,2605,2605,2605,2605,47
20240325,143500,1797274285,2605,2605,2605,2605,28
20240325,143400,1797201345,2605,2605,2605,2605,128
20240325,143300,1796867905,2605,2605,2605,2600,1378
20240325,143200,1793284815,2605,2605,2605,2605,108
20240325,143100,1793003475,2605,2605,2605,2605,199
20240325,143000,1792485080,2605,2605,2605,2605,39
20240325,142900,1792383485,2605,2605,2605,2605,355
20240325,142800,1791458710,2605,2605,2605,2605,38
20240325,142700,1791359720,2605,2600,2605,2600,148
20240325,142600,1790974680,2605,2605,2605,2605,347
20240325,142500,1790070745,2605,2605,2605,2600,43
20240325,142400,1789958765,2605,2605,2605,2600,169
20240325,142300,1789519020,2605,2605,2605,2605,86
20240325,142200,1789294990,2605,2600,2605,2600,1261
20240325,142100,1786015120,2605,2605,2605,2605,10
20240325,142000,1785989070,2605,2605,2605,2605,52
20240325,141900,1785853610,2605,2600,2605,2600,1044
20240325,141800,1783138100,2600,2600,2600,2600,33
20240325,141700,1783052300,2600,2600,2600,2600,429
20240325,141600,1781936900,2600,2600,2600,2595,789
20240325,141500,1779888970,2600,2600,2600,2595,419
20240325,141400,1778800735,2595,2600,2600,2595,1193
20240325,141300,1775703230,2595,2600,2600,2595,538
20240325,141200,1774306955,2595,2595,2600,2595,587
20240325,141100,1772783380,2600,2600,2600,2595,588
20240325,141000,1771256600,2595,2600,2600,2595,748
20240325,140900,1769314835,2595,2595,2600,2595,598
20240325,140800,1767761550,2600,2600,2600,2595,498
20240325,140700,1766468770,2595,2600,2600,2595,860
20240325,140600,1764236810,2600,2600,2600,2595,535
20240325,140500,1762848330,2600,2595,2600,2595,569
20240325,140400,1761371450,2595,2600,2600,2595,708
20240325,140300,1759533680,2595,2600,2600,2595,604
20240325,140200,1757965805,2595,2600,2600,2595,540
20240325,140100,1756564330,2595,2595,2600,2595,729
20240325,140000,1754670950,2600,2595,2600,2595,1029
20240325,135900,1751999350,2595,2595,2600,2595,795
20240325,135800,1749935990,2600,2600,2600,2595,327
20240325,135700,1749087255,2595,2600,2600,2595,921
20240325,135600,1746697095,2600,2595,2600,2595,554
20240325,135500,1745259125,2595,2600,2600,2595,1143
20240325,135400,1742291880,2595,2600,2600,2595,2398
20240325,135300,1736059005,2595,2595,2600,2595,839
20240325,135200,1733881505,2600,2600,2600,2595,781
20240325,135100,1731852735,2595,2595,2600,2595,1119
20240325,135000,1728948740,2595,2600,2600,2595,652
20240325,134900,1727256495,2595,2595,2600,2595,796
20240325,134800,1725190710,2600,2600,2600,2595,480
20240325,134700,1723944805,2595,2595,2600,2595,612
20240325,134600,1722356375,2595,2600,2600,2595,972
20240325,134500,1719833715,2595,2600,2600,2595,222
20240325,134400,1719257345,2600,2600,2600,2595,1113
20240325,134300,1716366700,2600,2595,2605,2595,272
20240325,134200,1715660445,2595,2595,2600,2595,1144
20240325,134100,1712691625,2595,2600,2600,2595,595
20240325,134000,1711147075,2595,2600,2600,2595,2614
20240325,133900,1704363640,2595,2595,2600,2595,2294
20240325,133800,1698402555,2605,2605,2605,2595,332
20240325,133700,1697540595,2605,2600,2605,2595,696
20240325,133600,1695732820,2595,2595,2600,2595,902
20240325,133500,1693391985,2595,2600,2600,2595,656
20240325,133400,1691689290,2595,2595,2600,2595,821
20240325,133300,1689558045,2595,2595,2600,2595,668
20240325,133200,1687824160,2600,2600,2600,2595,1976
20240325,133100,1682687250,2595,2595,2600,2595,687
20240325,133000,1680904215,2595,2600,2600,2595,833
20240325,132900,1678742430,2595,2600,2600,2595,859
20240325,132800,1676513040,2595,2600,2600,2595,503
20240325,132700,1675206115,2600,2600,2600,2595,782
20240325,132600,1673176455,2595,2595,2600,2595,626
20240325,132500,1671550360,2600,2600,2600,2595,491
20240325,132400,1670276135,2595,2595,2600,2595,769
20240325,132300,1668280065,2595,2595,2600,2595,802
20240325,132200,1666198750,2600,2595,2600,2595,1176
20240325,132100,1663146055,2595,2600,2600,2595,828
20240325,132000,1660996670,2595,2600,2600,2595,565
20240325,131900,1659529025,2595,2600,2605,2595,8297
20240325,131800,1637957115,2600,2600,2605,2600,1477
20240325,131700,1634116730,2600,2605,2610,2600,424
20240325,131600,1633012665,2610,2605,2610,2605,441
20240325,131500,1631863470,2605,2605,2610,2605,246
20240325,131400,1631222530,2610,2605,2610,2605,533
20240325,131300,1629833675,2605,2605,2610,2605,117
20240325,131200,1629528875,2605,2610,2610,2605,108
20240325,131100,1629247255,2605,2610,2610,2600,187
20240325,131000,1628760490,2610,2610,2610,2600,2639
20240325,130900,1621887750,2610,2610,2610,2605,274
20240325,130800,1621172865,2605,2610,2610,2605,182
20240325,130700,1620698615,2605,2605,2610,2605,125
20240325,130600,1620372845,2610,2605,2610,2600,140
20240325,130500,1620008560,2605,2605,2610,2600,100
20240325,130400,1619748085,2600,2610,2610,2600,310
20240325,130300,1618941565,2610,2610,2610,2600,14224
20240325,130200,1581933015,2610,2605,2610,2605,142
20240325,130100,1581562850,2610,2605,2610,2605,38
20240325,130000,1581463855,2610,2605,2610,2605,235
20240325,125900,1580851560,2610,2605,2610,2600,615
20240325,125800,1579247270,2605,2600,2605,2600,410
20240325,125700,1578179755,2600,2605,2605,2600,640
20240325,125600,1576513825,2600,2600,2605,2600,5445
20240325,125500,1562329800,2600,2605,2605,2600,160
20240325,125400,1561913780,2600,2605,2605,2600,1863
20240325,125300,1557066745,2600,2605,2605,2600,32
20240325,125200,1556983540,2600,2605,2605,2600,166
20240325,125100,1556551925,2600,2605,2605,2600,316
20240325,125000,1555729300,2605,2600,2605,2600,1307
20240325,124900,1552330410,2600,2600,2605,2600,347
20240325,124800,1551427315,2600,2605,2605,2600,136
20240325,124700,1551073355,2605,2600,2605,2600,1068
20240325,124600,1548292050,2600,2600,2605,2600,120
20240325,124500,1547980030,2605,2605,2605,2600,4780
20240325,124400,1535528175,2600,2600,2605,2600,229
20240325,124300,1534932460,2600,2605,2605,2600,96
20240325,124200,1534682760,2600,2600,2605,2600,138
20240325,124100,1534323945,2600,2605,2605,2600,266
20240325,124000,1533631820,2605,2600,2605,2600,206
20240325,123900,1533095470,2600,2600,2600,2600,5158
20240325,123800,1519684670,2600,2600,2605,2600,131
20240325,123700,1519344020,2605,2600,2605,2600,50
20240325,123600,1519213955,2605,2600,2605,2600,167
20240325,123500,1518779730,2605,2600,2605,2600,1393
20240325,123400,1515151460,2600,2600,2600,2600,177
20240325,123300,1514691260,2600,2600,2600,2600,228
20240325,123200,1514098460,2600,2600,2605,2600,119
20240325,123100,1513788710,2600,2600,2605,2600,151
20240325,123000,1513396035,2600,2600,2600,2600,118
20240325,122900,1513089235,2605,2605,2605,2600,1303
20240325,122800,1509696390,2600,2605,2605,2600,172
20240325,122700,1509249185,2600,2600,2605,2600,506
20240325,122600,1507931570,2605,2600,2605,2600,238
20240325,122500,1507311820,2600,2600,2605,2600,195
20240325,122400,1506804800,2605,2600,2605,2600,141
20240325,122300,1506438190,2600,2605,2605,2600,489
20240325,122200,1505166740,2600,2600,2605,2600,198
20240325,122100,1504651925,2600,2600,2605,2600,49
20240325,122000,1504524515,2600,2600,2605,2600,1194
20240325,121900,1501415105,2605,2600,2605,2600,747
20240325,121800,1499471350,2600,2600,2600,2600,63
20240325,121700,1499307550,2600,2600,2605,2600,931
20240325,121600,1496883110,2600,2600,2600,2600,93
20240325,121500,1496641310,2600,2605,2605,2600,1218
20240325,121400,1493468770,2600,2605,2605,2600,165
20240325,121300,1493039730,2600,2600,2605,2600,65
20240325,121200,1492870720,2605,2605,2605,2600,149
20240325,121100,1492483290,2600,2605,2605,2600,357
20240325,121000,1491555060,2605,2605,2605,2600,17
20240325,120900,1491510820,2605,2600,2605,2600,418
20240325,120800,1490422965,2600,2605,2605,2600,237
20240325,120700,1489805870,2600,2605,2605,2600,109
20240325,120600,1489522450,2600,2605,2605,2600,183
20240325,120500,1489046600,2605,2600,2605,2600,151
20240325,120400,1488653725,2605,2600,2605,2600,2304
20240325,120300,1482663310,2600,2600,2605,2600,504
20240325,120200,1481351125,2600,2605,2605,2600,386
20240325,120100,1480345745,2600,2600,2605,2600,426
20240325,120000,1479236645,2600,2605,2605,2600,339
20240325,115900,1478354245,2605,2605,2605,2605,1458
20240325,115800,1474556155,2605,2600,2605,2600,237
20240325,115700,1473939165,2605,2600,2605,2600,36
20240325,115600,1473845540,2605,2600,2605,2600,78
20240325,115500,1473642735,2600,2605,2605,2600,1310
20240325,115400,1470230455,2605,2610,2610,2605,3240
20240325,115300,1461790250,2605,2605,2605,2605,125
20240325,115200,1461464625,2610,2605,2610,2605,1145
20240325,115100,1458481700,2605,2605,2605,2605,1479
20240325,115000,1454628905,2610,2605,2610,2605,540
20240325,114900,1453220200,2610,2610,2610,2605,1849
20240325,114800,1448394800,2610,2605,2610,2605,292
20240325,114700,1447633190,2605,2605,2605,2605,726
20240325,114600,1445741960,2610,2605,2610,2605,16
20240325,114500,1445700230,2605,2605,2605,2605,290
20240325,114400,1444944780,2605,2610,2610,2605,123
20240325,114300,1444624140,2605,2605,2610,2605,102
20240325,114200,1444358420,2610,2610,2610,2605,1063
20240325,114100,1441587245,2610,2610,2610,2605,125
20240325,114000,1441261390,2605,2605,2610,2605,195
20240325,113900,1440753350,2610,2605,2610,2605,179
20240325,113800,1440287015,2605,2605,2605,2605,365
20240325,113700,1439336190,2610,2605,2610,2605,138
20240325,113600,1438976435,2605,2600,2605,2600,2140
20240325,113500,1433402470,2600,2600,2600,2600,17
20240325,113400,1433358270,2600,2600,2600,2600,232
20240325,113300,1432755070,2600,2605,2605,2600,136
20240325,113200,1432400945,2605,2600,2605,2600,712
20240325,113100,1430546735,2605,2605,2605,2600,318
20240325,113000,1429718995,2600,2600,2600,2600,70
20240325,112900,1429536995,2600,2600,2605,2600,300
20240325,112800,1428756070,2600,2600,2600,2600,141
20240325,112700,1428389470,2600,2600,2600,2600,62
20240325,112600,1428228270,2600,2600,2605,2600,318
20240325,112500,1427400880,2600,2600,2605,2600,2799
20240325,112400,1420123270,2605,2605,2605,2600,2706
20240325,112300,1413074295,2600,2600,2600,2600,206
20240325,112200,1412538695,2600,2605,2605,2600,41
20240325,112100,1412432050,2605,2600,2605,2600,116
20240325,112000,1412130445,2600,2605,2605,2600,218
20240325,111900,1411563370,2600,2600,2600,2600,57
20240325,111800,1411415170,2605,2600,2605,2600,217
20240325,111700,1410850945,2605,2600,2605,2600,1306
20240325,111600,1407454445,2605,2600,2605,2600,61
20240325,111500,1407295830,2605,2600,2605,2600,313
20240325,111400,1406481280,2600,2605,2605,2600,384
20240325,111300,1405482875,2605,2600,2605,2600,663
20240325,111200,1403758155,2605,2600,2605,2600,190
20240325,111100,1403264105,2605,2605,2605,2605,10
20240325,111000,1403238055,2600,2600,2600,2600,471
20240325,110900,1402013455,2600,2600,2605,2600,121
20240325,110800,1401698840,2600,2600,2600,2600,99
20240325,110700,1401441440,2600,2600,2600,2600,180
20240325,110600,1400973440,2600,2605,2605,2600,746
20240325,110500,1399030420,2605,2605,2610,2605,930
20240325,110400,1396607620,2605,2605,2605,2605,194
20240325,110300,1396102250,2605,2610,2610,2605,710
20240325,110200,1394252695,2610,2605,2610,2605,1141
20240325,110100,1391280385,2610,2610,2610,2605,173
20240325,110000,1390829565,2610,2605,2610,2605,84
20240325,105900,1390610665,2605,2605,2605,2605,1513
20240325,105800,1386669300,2605,2610,2610,2605,223
20240325,105700,1386087430,2605,2605,2605,2605,70
20240325,105600,1385905080,2605,2605,2605,2605,184
20240325,105500,1385425760,2605,2605,2605,2605,594
20240325,105400,1383878390,2605,2600,2605,2600,78
20240325,105300,1383675535,2600,2600,2605,2600,552
20240325,105200,1382240330,2600,2605,2605,2600,39
20240325,105100,1382138915,2600,2600,2600,2600,494
20240325,105000,1380854515,2605,2600,2605,2600,373
20240325,104900,1379884665,2600,2600,2600,2600,72
20240325,104800,1379697465,2600,2600,2605,2600,195
20240325,104700,1379190215,2600,2600,2605,2600,194
20240325,104600,1378685315,2600,2600,2605,2600,383
20240325,104500,1377689500,2605,2605,2605,2600,318
20240325,104400,1376862270,2605,2600,2605,2600,61
20240325,104300,1376703555,2600,2600,2605,2600,177
20240325,104200,1376243280,2600,2600,2600,2600,104
20240325,104100,1375972880,2600,2605,2605,2600,68
20240325,104000,1375796075,2600,2605,2605,2600,381
20240325,103900,1374804415,2600,2605,2605,2600,343
20240325,103800,1373912565,2605,2605,2605,2600,2983
20240325,103700,1366156735,2600,2600,2610,2600,139
20240325,103600,1365795230,2600,2605,2610,2600,163
20240325,103500,1365370890,2605,2600,2605,2600,326
20240325,103400,1364522315,2600,2600,2610,2600,217
20240325,103300,1363957300,2610,2610,2610,2605,21722
20240325,103200,1307351420,2605,2605,2605,2605,162
20240325,103100,1306929410,2605,2610,2610,2605,579
20240325,103000,1305418565,2610,2605,2610,2600,233
20240325,102900,1304811665,2600,2610,2610,2600,526
20240325,102800,1303440965,2610,2600,2610,2600,57
20240325,102700,1303292615,2605,2600,2605,2600,1572
20240325,102600,1299198365,2600,2605,2605,2600,2970
20240325,102500,1291476055,2600,2600,2605,2600,565
20240325,102400,1290004795,2605,2600,2605,2600,1126
20240325,102300,1287072185,2600,2605,2605,2600,97
20240325,102200,1286819980,2600,2605,2605,2600,413
20240325,102100,1285746105,2605,2600,2605,2600,368
20240325,102000,1284788690,2605,2605,2605,2600,5199
20240325,101900,1271270390,2605,2605,2605,2600,104
20240325,101800,1270999755,2600,2605,2605,2600,199
20240325,101700,1270482325,2600,2600,2600,2600,79
20240325,101600,1270276925,2605,2595,2605,2595,8372
20240325,101500,1248509675,2595,2595,2595,2595,49
20240325,101400,1248382520,2595,2600,2600,2595,453
20240325,101300,1247205180,2600,2595,2600,2595,194
20240325,101200,1246701645,2595,2595,2595,2595,106
20240325,101100,1246426575,2600,2600,2600,2595,435
20240325,101000,1245295780,2595,2600,2600,2595,208
20240325,100900,1244755975,2600,2600,2600,2600,5890
20240325,100800,1229441975,2600,2600,2600,2600,1225
20240325,100700,1226256975,2605,2605,2605,2600,184
20240325,100600,1225778065,2605,2600,2605,2600,870
20240325,100500,1223512010,2600,2600,2605,2600,205
20240325,100400,1222978910,2600,2600,2605,2600,90
20240325,100300,1222744700,2600,2605,2605,2600,214
20240325,100200,1222187775,2600,2600,2600,2600,377
20240325,100100,1221207575,2600,2605,2605,2600,545
20240325,100000,1219790325,2600,2605,2605,2600,140
20240325,095900,1219426275,2600,2605,2605,2600,2135
20240325,095800,1213866365,2605,2600,2605,2600,162
20240325,095700,1213444510,2600,2600,2605,2595,212
20240325,095600,1212893435,2600,2595,2600,2595,16101
20240325,095500,1171035925,2600,2600,2600,2595,77
20240325,095400,1170836000,2595,2595,2600,2590,888
20240325,095300,1168531840,2600,2595,2600,2595,2765
20240325,095200,1161356555,2590,2585,2595,2585,9870
20240325,095100,1135793685,2585,2590,2590,2585,246
20240325,095000,1135157215,2585,2585,2590,2585,859
20240325,094900,1132934420,2590,2585,2590,2585,425
20240325,094800,1131834330,2585,2590,2590,2585,2928
20240325,094700,1124254600,2590,2595,2595,2590,4373
20240325,094600,1112927865,2590,2595,2595,2585,4067
20240325,094500,1102376680,2595,2585,2595,2585,102
20240325,094400,1102112425,2585,2590,2595,2585,11079
20240325,094300,1073417890,2590,2595,2595,2590,477
20240325,094200,1072181800,2595,2595,2595,2590,5424
20240325,094100,1058132795,2590,2590,2595,2585,6672
20240325,094000,1040839140,2590,2585,2590,2585,138
20240325,093900,1040482295,2590,2590,2590,2585,147
20240325,093800,1040102015,2585,2585,2590,2585,2014
20240325,093700,1034887065,2590,2585,2590,2580,129
20240325,093600,1034553790,2580,2590,2595,2580,7006
20240325,093500,1016441330,2590,2590,2595,2585,2864
20240325,093400,1009023930,2595,2595,2595,2585,514
20240325,093300,1007692120,2590,2590,2595,2585,2308
20240325,093200,1001714405,2590,2605,2605,2590,3226
20240325,093100,993345890,2605,2600,2605,2600,11823
20240325,093000,962601400,2600,2590,2600,2590,1793
20240325,092900,957949210,2590,2590,2590,2585,1299
20240325,092800,954584970,2590,2585,2590,2585,5454
20240325,092700,940485850,2585,2585,2585,2585,117
20240325,092600,940183405,2585,2580,2585,2580,830
20240325,092500,938041985,2585,2585,2585,2575,1701
20240325,092400,933656075,2585,2575,2585,2570,5685
20240325,092300,919030670,2585,2575,2585,2575,2179
20240325,092200,913414100,2575,2580,2580,2575,91
20240325,092100,913179490,2585,2585,2590,2570,1956
20240325,092000,908136620,2585,2590,2590,2585,102
20240325,091900,907872545,2590,2595,2595,2575,6907
20240325,091800,890073730,2585,2575,2585,2575,10859
20240325,091700,862048240,2575,2550,2575,2550,13406
20240325,091600,827736670,2550,2555,2560,2550,39082
20240325,091500,727974640,2560,2555,2560,2555,27724
20240325,091400,657130645,2560,2565,2565,2555,33694
20240325,091300,570884720,2565,2565,2565,2560,17811
20240325,091200,525279895,2565,2565,2565,2560,18619
20240325,091100,477603140,2565,2570,2575,2565,26013
20240325,091000,410863295,2565,2570,2575,2565,29264
20240325,090900,335655280,2570,2575,2575,2565,32695
20240325,090800,251663475,2575,2575,2585,2570,26891
20240325,090700,182440770,2575,2595,2600,2575,40570
20240325,090600,77531255,2595,2605,2610,2595,5482
20240325,090500,63278055,2610,2610,2615,2600,6730
20240325,090400,45773275,2600,2615,2615,2600,5066
20240325,090300,32565090,2615,2620,2620,2610,178
20240325,090200,32099590,2620,2610,2620,2610,1936
20240325,090100,27032625,2620,2615,2620,2610,1191
20240325,090000,23916525,2620,2635,2635,2620,9078