stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,202700,2032346790,3690,3690,3690,3690,10531
20240325,202600,2032346790,3690,3690,3690,3690,0
20240325,202500,2032346790,3690,3690,3690,3690,0
20240325,202400,2032346790,3690,3690,3690,3690,0
20240325,202300,2032346790,3690,3690,3690,3690,0
20240325,202200,2032346790,3690,3690,3690,3690,0
20240325,202100,2032346790,3690,3690,3690,3690,0
20240325,202000,2032346790,3690,3690,3690,3690,0
20240325,201900,2032346790,3690,3690,3690,3690,0
20240325,201800,2032346790,3690,3690,3690,3690,0
20240325,201700,2032346790,3690,3690,3690,3690,0
20240325,201600,2032346790,3690,3690,3690,3690,0
20240325,201500,2032346790,3690,3690,3690,3690,0
20240325,201400,2032346790,3690,3690,3690,3690,0
20240325,201300,2032346790,3690,3690,3690,3690,0
20240325,201200,2032346790,3690,3690,3690,3690,0
20240325,201100,2032346790,3690,3690,3690,3690,0
20240325,201000,2032346790,3690,3690,3690,3690,0
20240325,200900,2032346790,3690,3690,3690,3690,0
20240325,200800,2032346790,3690,3690,3690,3690,0
20240325,200700,2032346790,3690,3690,3690,3690,0
20240325,200600,2032346790,3690,3690,3690,3690,0
20240325,200500,2032346790,3690,3690,3690,3690,0
20240325,200400,2032346790,3690,3690,3690,3690,0
20240325,200300,2032346790,3690,3690,3690,3690,0
20240325,200200,2032346790,3690,3690,3690,3690,0
20240325,200100,2032346790,3690,3690,3690,3690,0
20240325,200000,2032346790,3690,3690,3690,3690,0
20240325,195900,2032346790,3690,3690,3690,3690,0
20240325,195800,2032346790,3690,3690,3690,3690,0
20240325,195700,2032346790,3690,3690,3690,3690,10531
20240325,195600,2032346790,3690,3690,3690,3690,0
20240325,195500,2032346790,3690,3690,3690,3690,0
20240325,195400,2032346790,3690,3690,3690,3690,0
20240325,195300,2032346790,3690,3690,3690,3690,0
20240325,195200,2032346790,3690,3690,3690,3690,0
20240325,195100,2032346790,3690,3690,3690,3690,0
20240325,195000,2032346790,3690,3690,3690,3690,0
20240325,194900,2032346790,3690,3690,3690,3690,0
20240325,194800,2032346790,3690,3690,3690,3690,0
20240325,194700,2032346790,3690,3690,3690,3690,0
20240325,194600,2032346790,3690,3690,3690,3690,0
20240325,194500,2032346790,3690,3690,3690,3690,0
20240325,194400,2032346790,3690,3690,3690,3690,0
20240325,194300,2032346790,3690,3690,3690,3690,0
20240325,194200,2032346790,3690,3690,3690,3690,0
20240325,194100,2032346790,3690,3690,3690,3690,0
20240325,194000,2032346790,3690,3690,3690,3690,0
20240325,193900,2032346790,3690,3690,3690,3690,0
20240325,193800,2032346790,3690,3690,3690,3690,0
20240325,193700,2032346790,3690,3690,3690,3690,0
20240325,193600,2032346790,3690,3690,3690,3690,0
20240325,193500,2032346790,3690,3690,3690,3690,0
20240325,193400,2032346790,3690,3690,3690,3690,0
20240325,193300,2032346790,3690,3690,3690,3690,0
20240325,193200,2032346790,3690,3690,3690,3690,0
20240325,193100,2032346790,3690,3690,3690,3690,0
20240325,193000,2032346790,3690,3690,3690,3690,0
20240325,192900,2032346790,3690,3690,3690,3690,0
20240325,192800,2032346790,3690,3690,3690,3690,0
20240325,192700,2032346790,3690,3690,3690,3690,10531
20240325,192600,2032346790,3690,3690,3690,3690,0
20240325,192500,2032346790,3690,3690,3690,3690,0
20240325,192400,2032346790,3690,3690,3690,3690,0
20240325,192300,2032346790,3690,3690,3690,3690,0
20240325,192200,2032346790,3690,3690,3690,3690,0
20240325,192100,2032346790,3690,3690,3690,3690,0
20240325,192000,2032346790,3690,3690,3690,3690,0
20240325,191900,2032346790,3690,3690,3690,3690,0
20240325,191800,2032346790,3690,3690,3690,3690,0
20240325,191700,2032346790,3690,3690,3690,3690,0
20240325,191600,2032346790,3690,3690,3690,3690,0
20240325,191500,2032346790,3690,3690,3690,3690,0
20240325,191400,2032346790,3690,3690,3690,3690,0
20240325,191300,2032346790,3690,3690,3690,3690,0
20240325,191200,2032346790,3690,3690,3690,3690,0
20240325,191100,2032346790,3690,3690,3690,3690,0
20240325,191000,2032346790,3690,3690,3690,3690,0
20240325,190900,2032346790,3690,3690,3690,3690,0
20240325,190800,2032346790,3690,3690,3690,3690,0
20240325,190700,2032346790,3690,3690,3690,3690,0
20240325,190600,2032346790,3690,3690,3690,3690,0
20240325,190500,2032346790,3690,3690,3690,3690,0
20240325,190400,2032346790,3690,3690,3690,3690,0
20240325,190300,2032346790,3690,3690,3690,3690,0
20240325,190200,2032346790,3690,3690,3690,3690,0
20240325,190100,2032346790,3690,3690,3690,3690,0
20240325,190000,2032346790,3690,3690,3690,3690,0
20240325,185900,2032346790,3690,3690,3690,3690,0
20240325,185800,2032346790,3690,3690,3690,3690,0
20240325,185700,2032346790,3690,3690,3690,3690,10531
20240325,185600,2032346790,3690,3690,3690,3690,0
20240325,185500,2032346790,3690,3690,3690,3690,0
20240325,185400,2032346790,3690,3690,3690,3690,0
20240325,185300,2032346790,3690,3690,3690,3690,0
20240325,185200,2032346790,3690,3690,3690,3690,0
20240325,185100,2032346790,3690,3690,3690,3690,0
20240325,185000,2032346790,3690,3690,3690,3690,0
20240325,184900,2032346790,3690,3690,3690,3690,0
20240325,184800,2032346790,3690,3690,3690,3690,0
20240325,184700,2032346790,3690,3690,3690,3690,0
20240325,184600,2032346790,3690,3690,3690,3690,0
20240325,184500,2032346790,3690,3690,3690,3690,0
20240325,184400,2032346790,3690,3690,3690,3690,0
20240325,184300,2032346790,3690,3690,3690,3690,0
20240325,184200,2032346790,3690,3690,3690,3690,0
20240325,184100,2032346790,3690,3690,3690,3690,0
20240325,184000,2032346790,3690,3690,3690,3690,0
20240325,183900,2032346790,3690,3690,3690,3690,0
20240325,183800,2032346790,3690,3690,3690,3690,0
20240325,183700,2032346790,3690,3690,3690,3690,0
20240325,183600,2032346790,3690,3690,3690,3690,0
20240325,183500,2032346790,3690,3690,3690,3690,0
20240325,183400,2032346790,3690,3690,3690,3690,0
20240325,183300,2032346790,3690,3690,3690,3690,0
20240325,183200,2032346790,3690,3690,3690,3690,0
20240325,183100,2032346790,3690,3690,3690,3690,0
20240325,183000,2032346790,3690,3690,3690,3690,0
20240325,182900,2032346790,3690,3690,3690,3690,0
20240325,182800,2032346790,3690,3690,3690,3690,0
20240325,182700,2032346790,3690,3690,3690,3690,10531
20240325,182600,2032346790,3690,3690,3690,3690,0
20240325,182500,2032346790,3690,3690,3690,3690,0
20240325,182400,2032346790,3690,3690,3690,3690,0
20240325,182300,2032346790,3690,3690,3690,3690,0
20240325,182200,2032346790,3690,3690,3690,3690,0
20240325,182100,2032346790,3690,3690,3690,3690,0
20240325,182000,2032346790,3690,3690,3690,3690,0
20240325,181900,2032346790,3690,3690,3690,3690,0
20240325,181800,2032346790,3690,3690,3690,3690,0
20240325,181700,2032346790,3690,3690,3690,3690,0
20240325,181600,2032346790,3690,3690,3690,3690,0
20240325,181500,2032346790,3690,3690,3690,3690,0
20240325,181400,2032346790,3690,3690,3690,3690,0
20240325,181300,2032346790,3690,3690,3690,3690,0
20240325,181200,2032346790,3690,3690,3690,3690,0
20240325,181100,2032346790,3690,3690,3690,3690,0
20240325,181000,2032346790,3690,3690,3690,3690,0
20240325,180900,2032346790,3690,3690,3690,3690,0
20240325,180800,2032346790,3690,3690,3690,3690,0
20240325,180700,2032346790,3690,3690,3690,3690,0
20240325,180600,2032346790,3690,3690,3690,3690,0
20240325,180500,2032346790,3690,3690,3690,3690,0
20240325,180400,2032346790,3690,3690,3690,3690,0
20240325,180300,2032346790,3690,3690,3690,3690,0
20240325,180200,2032346790,3690,3690,3690,3690,0
20240325,180100,2032346790,3690,3690,3690,3690,0
20240325,180000,2032346790,3690,3690,3690,3690,0
20240325,175900,2032346790,3690,3690,3690,3690,0
20240325,175800,2032346790,3690,3690,3690,3690,0
20240325,175700,2032346790,3690,3690,3690,3690,10531
20240325,175600,2032346790,3690,3690,3690,3690,0
20240325,175500,2032346790,3690,3690,3690,3690,0
20240325,175400,2032346790,3690,3690,3690,3690,0
20240325,175300,2032346790,3690,3690,3690,3690,0
20240325,175200,2032346790,3690,3690,3690,3690,0
20240325,175100,2032346790,3690,3690,3690,3690,0
20240325,175000,2032346790,3690,3690,3690,3690,0
20240325,174900,2032346790,3690,3690,3690,3690,0
20240325,174800,2032346790,3690,3690,3690,3690,0
20240325,174700,2032346790,3690,3690,3690,3690,0
20240325,174600,2032346790,3690,3690,3690,3690,0
20240325,174500,2032346790,3690,3690,3690,3690,0
20240325,174400,2032346790,3690,3690,3690,3690,0
20240325,174300,2032346790,3690,3690,3690,3690,0
20240325,174200,2032346790,3690,3690,3690,3690,0
20240325,174100,2032346790,3690,3690,3690,3690,0
20240325,174000,2032346790,3690,3690,3690,3690,0
20240325,173900,2032346790,3690,3690,3690,3690,0
20240325,173800,2032346790,3690,3690,3690,3690,0
20240325,173700,2032346790,3690,3690,3690,3690,0
20240325,173600,2032346790,3690,3690,3690,3690,0
20240325,173500,2032346790,3690,3690,3690,3690,0
20240325,173400,2032346790,3690,3690,3690,3690,0
20240325,173300,2032346790,3690,3690,3690,3690,0
20240325,173200,2032346790,3690,3690,3690,3690,0
20240325,173100,2032346790,3690,3690,3690,3690,0
20240325,173000,2032346790,3690,3690,3690,3690,0
20240325,172900,2032346790,3690,3690,3690,3690,0
20240325,172800,2032346790,3690,3690,3690,3690,0
20240325,172700,2032346790,3690,3690,3690,3690,10531
20240325,172600,2032346790,3690,3690,3690,3690,0
20240325,172500,2032346790,3690,3690,3690,3690,0
20240325,172400,2032346790,3690,3690,3690,3690,0
20240325,172300,2032346790,3690,3690,3690,3690,0
20240325,172200,2032346790,3690,3690,3690,3690,0
20240325,172100,2032346790,3690,3690,3690,3690,0
20240325,172000,2032346790,3690,3690,3690,3690,0
20240325,171900,2032346790,3690,3690,3690,3690,0
20240325,171800,2032346790,3690,3690,3690,3690,0
20240325,171700,2032346790,3690,3690,3690,3690,0
20240325,171600,2032346790,3690,3690,3690,3690,0
20240325,171500,2032346790,3690,3690,3690,3690,0
20240325,171400,2032346790,3690,3690,3690,3690,0
20240325,171300,2032346790,3690,3690,3690,3690,0
20240325,171200,2032346790,3690,3690,3690,3690,0
20240325,171100,2032346790,3690,3690,3690,3690,0
20240325,171000,2032346790,3690,3690,3690,3690,0
20240325,170900,2032346790,3690,3690,3690,3690,0
20240325,170800,2032346790,3690,3690,3690,3690,0
20240325,170700,2032346790,3690,3690,3690,3690,0
20240325,170600,2032346790,3690,3690,3690,3690,0
20240325,170500,2032346790,3690,3690,3690,3690,0
20240325,170400,2032346790,3690,3690,3690,3690,0
20240325,170300,2032346790,3690,3690,3690,3690,0
20240325,170200,2032346790,3690,3690,3690,3690,0
20240325,170100,2032346790,3690,3690,3690,3690,0
20240325,170000,2032346790,3690,3690,3690,3690,0
20240325,165900,2032346790,3690,3690,3690,3690,0
20240325,165800,2032346790,3690,3690,3690,3690,0
20240325,165700,2032346790,3690,3690,3690,3690,10531
20240325,165600,2032346790,3690,3690,3690,3690,0
20240325,165500,2032346790,3690,3690,3690,3690,0
20240325,165400,2032346790,3690,3690,3690,3690,0
20240325,165300,2032346790,3690,3690,3690,3690,0
20240325,165200,2032346790,3690,3690,3690,3690,0
20240325,165100,2032346790,3690,3690,3690,3690,0
20240325,165000,2032346790,3690,3690,3690,3690,0
20240325,164900,2032346790,3690,3690,3690,3690,0
20240325,164800,2032346790,3690,3690,3690,3690,0
20240325,164700,2032346790,3690,3690,3690,3690,0
20240325,164600,2032346790,3690,3690,3690,3690,0
20240325,164500,2032346790,3690,3690,3690,3690,0
20240325,164400,2032346790,3690,3690,3690,3690,0
20240325,164300,2032346790,3690,3690,3690,3690,0
20240325,164200,2032346790,3690,3690,3690,3690,0
20240325,164100,2032346790,3690,3690,3690,3690,0
20240325,164000,2032346790,3690,3690,3690,3690,0
20240325,163900,2032346790,3690,3690,3690,3690,0
20240325,163800,2032346790,3690,3690,3690,3690,0
20240325,163700,2032346790,3690,3690,3690,3690,0
20240325,163600,2032346790,3690,3690,3690,3690,0
20240325,163500,2032346790,3690,3690,3690,3690,0
20240325,163400,2032346790,3690,3690,3690,3690,0
20240325,163300,2032346790,3690,3690,3690,3690,0
20240325,163200,2032346790,3690,3690,3690,3690,0
20240325,163100,2032346790,3690,3690,3690,3690,0
20240325,163000,2032346790,3690,3690,3690,3690,0
20240325,162900,2032346790,3690,3690,3690,3690,0
20240325,162800,2032346790,3690,3690,3690,3690,0
20240325,162700,2032346790,3690,3690,3690,3690,10531
20240325,162600,2032346790,3690,3690,3690,3690,0
20240325,162500,2032346790,3690,3690,3690,3690,0
20240325,162400,2032346790,3690,3690,3690,3690,0
20240325,162300,2032346790,3690,3690,3690,3690,0
20240325,162200,2032346790,3690,3690,3690,3690,0
20240325,162100,2032346790,3690,3690,3690,3690,0
20240325,162000,2032346790,3690,3690,3690,3690,0
20240325,161900,2032346790,3690,3690,3690,3690,0
20240325,161800,2032346790,3690,3690,3690,3690,0
20240325,161700,2032346790,3690,3690,3690,3690,0
20240325,161600,2032346790,3690,3690,3690,3690,0
20240325,161500,2032346790,3690,3690,3690,3690,0
20240325,161400,2032346790,3690,3690,3690,3690,0
20240325,161300,2032346790,3690,3690,3690,3690,0
20240325,161200,2032346790,3690,3690,3690,3690,0
20240325,161100,2032346790,3690,3690,3690,3690,0
20240325,161000,2032346790,3690,3690,3690,3690,0
20240325,160900,2032346790,3690,3690,3690,3690,0
20240325,160800,2032346790,3690,3690,3690,3690,0
20240325,160700,2032346790,3690,3690,3690,3690,0
20240325,160600,2032346790,3690,3690,3690,3690,0
20240325,160500,2032346790,3690,3690,3690,3690,0
20240325,160400,2032346790,3690,3690,3690,3690,0
20240325,160300,2032346790,3690,3690,3690,3690,0
20240325,160200,2032346790,3690,3690,3690,3690,0
20240325,160100,2032346790,3690,3690,3690,3690,0
20240325,160000,2032346790,3690,3690,3690,3690,0
20240325,155900,2032346790,3690,3690,3690,3690,0
20240325,155800,2032346790,3690,3690,3690,3690,0
20240325,155700,2032346790,3690,3690,3690,3690,10531
20240325,155600,2032346790,3690,3690,3690,3690,0
20240325,155500,2032346790,3690,3690,3690,3690,0
20240325,155400,2032346790,3690,3690,3690,3690,0
20240325,155300,2032346790,3690,3690,3690,3690,0
20240325,155200,2032346790,3690,3690,3690,3690,0
20240325,155100,2032346790,3690,3690,3690,3690,0
20240325,155000,2032346790,3690,3690,3690,3690,0
20240325,154900,2032346790,3690,3690,3690,3690,0
20240325,154800,2032346790,3690,3690,3690,3690,0
20240325,154700,2032346790,3690,3690,3690,3690,0
20240325,154600,2032346790,3690,3690,3690,3690,0
20240325,154500,2032346790,3690,3690,3690,3690,0
20240325,154400,2032346790,3690,3690,3690,3690,0
20240325,154300,2032346790,3690,3690,3690,3690,0
20240325,154200,2032346790,3690,3690,3690,3690,0
20240325,154100,2032346790,3690,3690,3690,3690,0
20240325,154000,2032346790,3690,3690,3690,3690,0
20240325,153900,2032346790,3690,3690,3690,3690,0
20240325,153800,2032346790,3690,3690,3690,3690,0
20240325,153700,2032346790,3690,3690,3690,3690,0
20240325,153600,2032346790,3690,3690,3690,3690,0
20240325,153500,2032346790,3690,3690,3690,3690,0
20240325,153400,2032346790,3690,3690,3690,3690,0
20240325,153300,2032346790,3690,3690,3690,3690,0
20240325,153200,2032346790,3690,3690,3690,3690,0
20240325,153100,2032346790,3690,3690,3690,3690,0
20240325,153000,2032346790,3690,3690,3690,3690,10531
20240325,152900,1993487400,3700,3700,3700,3700,0
20240325,152800,1993487400,3700,3700,3700,3700,0
20240325,152700,1993487400,3700,3700,3700,3700,0
20240325,152600,1993487400,3700,3700,3700,3700,0
20240325,152500,1993487400,3700,3700,3700,3700,0
20240325,152400,1993487400,3700,3700,3700,3700,0
20240325,152300,1993487400,3700,3700,3700,3700,0
20240325,152200,1993487400,3700,3700,3700,3700,0
20240325,152100,1993487400,3700,3700,3700,3700,0
20240325,152000,1993487400,3700,3700,3700,3700,0
20240325,151900,1993487400,3700,3670,3700,3670,272
20240325,151800,1992483255,3700,3705,3705,3670,887
20240325,151700,1989213960,3710,3690,3715,3690,127
20240325,151600,1988744025,3715,3690,3720,3685,469
20240325,151500,1987007560,3720,3695,3725,3695,1983
20240325,151400,1979659510,3695,3685,3700,3665,1910
20240325,151300,1972625105,3685,3665,3685,3665,648
20240325,151200,1970241385,3665,3675,3675,3665,161
20240325,151100,1969651290,3680,3670,3680,3660,229
20240325,151000,1968811760,3680,3670,3680,3660,1215
20240325,150900,1964357790,3665,3660,3665,3660,796
20240325,150800,1961441950,3660,3665,3670,3660,1101
20240325,150700,1957407750,3655,3660,3665,3655,3390
20240325,150600,1945003095,3665,3660,3665,3660,1509
20240325,150500,1939477265,3660,3660,3660,3660,922
20240325,150400,1936102745,3660,3660,3660,3660,200
20240325,150300,1935370745,3660,3665,3665,3660,70
20240325,150200,1935114430,3660,3665,3665,3660,976
20240325,150100,1931537945,3660,3660,3660,3655,2308
20240325,150000,1923094745,3685,3660,3685,3660,10191
20240325,145900,1885790335,3660,3660,3660,3660,5001
20240325,145800,1867486675,3655,3665,3665,3655,41757
20240325,145700,1714785980,3660,3665,3665,3660,3362
20240325,145600,1702473100,3665,3675,3675,3665,2582
20240325,145500,1692997015,3675,3675,3675,3670,918
20240325,145400,1689626545,3690,3690,3690,3690,0
20240325,145300,1689626545,3690,3690,3690,3690,282
20240325,145200,1688585965,3695,3695,3695,3695,0
20240325,145100,1688585965,3695,3695,3695,3695,0
20240325,145000,1688585965,3695,3690,3695,3690,541
20240325,144900,1686587095,3690,3690,3690,3690,700
20240325,144800,1684004095,3690,3695,3695,3690,14
20240325,144700,1683952400,3695,3695,3695,3695,1100
20240325,144600,1679887900,3695,3695,3695,3665,4708
20240325,144500,1662575485,3695,3695,3695,3695,2289
20240325,144400,1654117630,3695,3695,3695,3680,2501
20240325,144300,1644880470,3695,3690,3695,3690,1566
20240325,144200,1639099100,3690,3690,3690,3680,487
20240325,144100,1637305830,3680,3690,3690,3680,225
20240325,144000,1636475740,3690,3690,3700,3690,2923
20240325,143900,1625667390,3685,3685,3685,3685,3003
20240325,143800,1614601335,3675,3675,3675,3675,0
20240325,143700,1614601335,3675,3675,3675,3675,27
20240325,143600,1614502110,3670,3675,3675,3670,716
20240325,143500,1611874370,3670,3690,3690,3670,479
20240325,143400,1610116380,3690,3670,3690,3670,3565
20240325,143300,1597032810,3665,3670,3670,3665,28
20240325,143200,1596930170,3660,3660,3670,3660,1725
20240325,143100,1590616650,3670,3670,3670,3670,0
20240325,143000,1590616650,3670,3670,3670,3660,6892
20240325,142900,1565358605,3665,3670,3670,3665,1103
20240325,142800,1561316045,3665,3680,3680,3665,8641
20240325,142700,1529556610,3695,3695,3695,3685,1498
20240325,142600,1524036440,3685,3685,3685,3685,17
20240325,142500,1523973795,3685,3685,3685,3685,380
20240325,142400,1522573495,3685,3685,3685,3685,85
20240325,142300,1522260270,3700,3700,3700,3700,5
20240325,142200,1522241770,3690,3685,3690,3685,244
20240325,142100,1521342380,3685,3685,3685,3685,1657
20240325,142000,1515236335,3700,3695,3700,3685,1501
20240325,141900,1509700080,3690,3690,3690,3690,157
20240325,141800,1509120750,3685,3700,3700,3685,160
20240325,141700,1508531135,3685,3700,3700,3685,159
20240325,141600,1507945190,3685,3685,3700,3685,1252
20240325,141500,1503316555,3685,3690,3700,3685,737
20240325,141400,1500597800,3700,3700,3700,3700,11
20240325,141300,1500557100,3700,3700,3700,3700,0
20240325,141200,1500557100,3700,3700,3700,3700,0
20240325,141100,1500557100,3700,3700,3700,3700,685
20240325,141000,1498022600,3700,3700,3700,3700,1
20240325,140900,1498018900,3685,3690,3690,3685,301
20240325,140800,1496909645,3700,3700,3700,3700,0
20240325,140700,1496909645,3700,3700,3700,3700,0
20240325,140600,1496909645,3700,3700,3700,3700,300
20240325,140500,1495799645,3700,3690,3700,3690,7
20240325,140400,1495773785,3690,3690,3690,3690,320
20240325,140300,1494592985,3690,3685,3690,3685,377
20240325,140200,1493201990,3690,3690,3690,3690,0
20240325,140100,1493201990,3690,3690,3690,3690,117
20240325,140000,1492770260,3680,3690,3690,3680,898
20240325,135900,1489464460,3680,3680,3680,3680,2275
20240325,135800,1481092460,3685,3685,3685,3685,1116
20240325,135700,1476980000,3690,3690,3690,3690,359
20240325,135600,1475655290,3705,3705,3705,3705,0
20240325,135500,1475655290,3705,3705,3705,3705,2
20240325,135400,1475647880,3690,3705,3705,3690,1011
20240325,135300,1471914055,3720,3720,3720,3720,0
20240325,135200,1471914055,3720,3720,3720,3720,0
20240325,135100,1471914055,3720,3720,3720,3720,3
20240325,135000,1471902895,3720,3720,3720,3720,252
20240325,134900,1470965455,3720,3720,3720,3720,5
20240325,134800,1470946855,3720,3710,3720,3710,303
20240325,134700,1469822695,3710,3710,3710,3710,44
20240325,134600,1469659455,3720,3720,3720,3720,114
20240325,134500,1469235375,3720,3715,3720,3715,2002
20240325,134400,1461796980,3715,3715,3715,3715,2710
20240325,134300,1451729330,3715,3710,3715,3710,691
20240325,134200,1449165430,3710,3710,3710,3700,505
20240325,134100,1447292880,3710,3710,3710,3710,521
20240325,134000,1445359970,3710,3710,3710,3710,186
20240325,133900,1444669910,3710,3705,3710,3705,30
20240325,133800,1444558755,3695,3695,3705,3695,767
20240325,133700,1441720300,3695,3695,3705,3695,2901
20240325,133600,1430987425,3695,3695,3695,3695,1500
20240325,133500,1425444925,3695,3690,3695,3690,59
20240325,133400,1425227210,3690,3690,3690,3690,40
20240325,133300,1425079610,3690,3690,3690,3690,130
20240325,133200,1424599910,3690,3690,3690,3690,48
20240325,133100,1424422790,3690,3690,3690,3690,2190
20240325,133000,1416341690,3690,3690,3690,3690,5
20240325,132900,1416323240,3690,3680,3690,3680,254
20240325,132800,1415388490,3690,3680,3690,3680,522
20240325,132700,1413467520,3690,3690,3690,3690,1
20240325,132600,1413463830,3690,3690,3690,3690,1
20240325,132500,1413460140,3680,3680,3680,3680,590
20240325,132400,1411288940,3690,3690,3690,3680,14
20240325,132300,1411237380,3690,3680,3690,3680,324
20240325,132200,1410045050,3690,3690,3690,3690,200
20240325,132100,1409307050,3690,3690,3690,3690,500
20240325,132000,1407462050,3695,3695,3695,3695,0
20240325,131900,1407462050,3695,3695,3695,3680,805
20240325,131800,1404497890,3695,3685,3695,3685,676
20240325,131700,1402006760,3685,3685,3685,3685,101
20240325,131600,1401634575,3680,3680,3680,3680,138
20240325,131500,1401126735,3685,3685,3685,3680,450
20240325,131400,1399470215,3685,3685,3685,3685,929
20240325,131300,1396046850,3695,3695,3695,3695,0
20240325,131200,1396046850,3695,3695,3695,3695,0
20240325,131100,1396046850,3695,3695,3695,3695,70
20240325,131000,1395788200,3695,3685,3695,3685,198
20240325,130900,1395058520,3685,3695,3695,3685,1560
20240325,130800,1389309760,3685,3685,3695,3685,301
20240325,130700,1388199765,3695,3685,3695,3685,402
20240325,130600,1386718375,3695,3695,3695,3695,41
20240325,130500,1386566880,3695,3695,3695,3695,0
20240325,130400,1386566880,3695,3695,3695,3695,3
20240325,130300,1386555795,3695,3695,3695,3695,0
20240325,130200,1386555795,3695,3695,3695,3695,1
20240325,130100,1386552100,3695,3695,3695,3695,6
20240325,130000,1386529930,3695,3685,3695,3685,4
20240325,125900,1386515160,3685,3695,3695,3685,1595
20240325,125800,1380622585,3695,3695,3695,3695,0
20240325,125700,1380622585,3695,3695,3695,3695,59
20240325,125600,1380404580,3695,3695,3695,3695,1623
20240325,125500,1374407595,3695,3695,3695,3695,3
20240325,125400,1374396510,3695,3695,3695,3695,2
20240325,125300,1374389120,3680,3680,3680,3680,0
20240325,125200,1374389120,3680,3670,3685,3670,2805
20240325,125100,1364065040,3680,3675,3680,3670,2081
20240325,125000,1356426385,3675,3675,3675,3675,2879
20240325,124900,1345846060,3680,3680,3680,3680,0
20240325,124800,1345846060,3680,3680,3680,3680,0
20240325,124700,1345846060,3680,3680,3680,3680,16
20240325,124600,1345787180,3680,3680,3680,3675,830
20240325,124500,1342736420,3680,3675,3680,3675,1041
20240325,124400,1338910695,3675,3675,3675,3675,170
20240325,124300,1338285945,3670,3675,3675,3670,1077
20240325,124200,1334329855,3670,3675,3675,3670,52
20240325,124100,1334138765,3670,3670,3670,3670,227
20240325,124000,1333305675,3670,3675,3675,3670,8839
20240325,123900,1300840065,3675,3675,3675,3675,0
20240325,123800,1300840065,3675,3680,3680,3675,2728
20240325,123700,1290803945,3680,3680,3685,3675,4262
20240325,123600,1275119310,3675,3685,3685,3675,9037
20240325,123500,1241882425,3685,3685,3685,3685,1021
20240325,123400,1238120040,3690,3690,3690,3690,100
20240325,123300,1237751040,3690,3685,3690,3685,1070
20240325,123200,1233807140,3690,3690,3690,3690,0
20240325,123100,1233807140,3690,3690,3690,3690,50
20240325,123000,1233622640,3690,3690,3690,3690,744
20240325,122900,1230877280,3690,3690,3690,3690,0
20240325,122800,1230877280,3690,3690,3690,3690,561
20240325,122700,1228807190,3690,3690,3690,3690,35
20240325,122600,1228678040,3700,3700,3700,3700,0
20240325,122500,1228678040,3700,3700,3700,3700,0
20240325,122400,1228678040,3700,3700,3700,3700,0
20240325,122300,1228678040,3700,3700,3700,3700,1350
20240325,122200,1223683040,3700,3700,3700,3700,0
20240325,122100,1223683040,3700,3700,3700,3700,12
20240325,122000,1223638640,3700,3700,3700,3700,558
20240325,121900,1221574040,3700,3695,3700,3685,4726
20240325,121800,1204147980,3695,3695,3695,3695,0
20240325,121700,1204147980,3695,3695,3695,3695,5
20240325,121600,1204129505,3700,3700,3700,3700,0
20240325,121500,1204129505,3700,3700,3700,3700,40
20240325,121400,1203981505,3700,3700,3700,3700,535
20240325,121300,1202002005,3700,3695,3700,3695,294
20240325,121200,1200915645,3695,3695,3695,3695,0
20240325,121100,1200915645,3695,3695,3695,3695,6318
20240325,121000,1177570635,3695,3695,3695,3695,0
20240325,120900,1177570635,3695,3700,3700,3695,2000
20240325,120800,1170177490,3715,3715,3715,3715,0
20240325,120700,1170177490,3715,3715,3715,3715,672
20240325,120600,1167681010,3715,3715,3715,3715,0
20240325,120500,1167681010,3715,3715,3715,3715,1
20240325,120400,1167677295,3700,3700,3700,3700,0
20240325,120300,1167677295,3700,3700,3700,3700,0
20240325,120200,1167677295,3700,3700,3700,3700,0
20240325,120100,1167677295,3700,3700,3700,3700,5
20240325,120000,1167658795,3700,3700,3700,3700,71
20240325,115900,1167396095,3700,3700,3700,3700,0
20240325,115800,1167396095,3700,3700,3700,3700,1026
20240325,115700,1163599895,3700,3700,3700,3695,1154
20240325,115600,1159334610,3720,3710,3720,3710,2333
20240325,115500,1150666480,3700,3710,3710,3700,502
20240325,115400,1148804080,3705,3705,3705,3705,1391
20240325,115300,1143650425,3705,3710,3710,3705,49
20240325,115200,1143468680,3710,3710,3710,3710,100
20240325,115100,1143097680,3710,3700,3710,3700,1452
20240325,115000,1137713020,3710,3700,3710,3695,8991
20240325,114900,1104372565,3705,3715,3715,3705,571
20240325,114800,1102256190,3725,3725,3725,3725,2
20240325,114700,1102248740,3705,3705,3705,3705,51
20240325,114600,1102059785,3730,3730,3730,3730,1
20240325,114500,1102056055,3705,3705,3705,3705,171
20240325,114400,1101422500,3730,3730,3730,3730,2
20240325,114300,1101415040,3705,3705,3730,3705,209
20240325,114200,1100640545,3705,3710,3710,3705,1414
20240325,114100,1095395715,3730,3730,3730,3730,250
20240325,114000,1094463215,3730,3730,3730,3730,1
20240325,113900,1094459485,3730,3730,3730,3730,16
20240325,113800,1094399805,3730,3730,3730,3730,1
20240325,113700,1094396075,3730,3730,3730,3730,2
20240325,113600,1094388615,3710,3710,3730,3710,51
20240325,113500,1094199205,3735,3735,3735,3735,0
20240325,113400,1094199205,3735,3735,3735,3735,0
20240325,113300,1094199205,3735,3735,3735,3735,0
20240325,113200,1094199205,3735,3735,3735,3735,0
20240325,113100,1094199205,3735,3735,3735,3735,0
20240325,113000,1094199205,3735,3735,3735,3735,200
20240325,112900,1093452205,3735,3735,3735,3735,0
20240325,112800,1093452205,3735,3705,3735,3705,631
20240325,112700,1091105600,3715,3705,3715,3705,1513
20240325,112600,1085499925,3705,3720,3720,3705,3847
20240325,112500,1071189625,3725,3725,3725,3725,23
20240325,112400,1071103950,3730,3730,3730,3730,1
20240325,112300,1071100220,3720,3715,3725,3715,89
20240325,112200,1070769520,3720,3720,3720,3720,17
20240325,112100,1070706280,3720,3720,3720,3715,138
20240325,112000,1070193000,3720,3705,3735,3695,1308
20240325,111900,1065353065,3695,3715,3725,3695,358
20240325,111800,1064027515,3715,3710,3715,3705,571
20240325,111700,1061910855,3740,3740,3740,3740,0
20240325,111600,1061910855,3740,3740,3740,3740,0
20240325,111500,1061910855,3740,3720,3740,3720,189
20240325,111400,1061206760,3740,3740,3740,3740,0
20240325,111300,1061206760,3740,3740,3740,3740,3
20240325,111200,1061195540,3735,3735,3735,3735,546
20240325,111100,1059156230,3740,3740,3740,3740,0
20240325,111000,1059156230,3740,3740,3740,3740,55
20240325,110900,1058950530,3745,3745,3745,3745,50
20240325,110800,1058763280,3750,3750,3750,3750,47
20240325,110700,1058587030,3750,3740,3750,3705,574
20240325,110600,1056440140,3740,3730,3740,3730,2613
20240325,110500,1046670900,3735,3720,3735,3700,1727
20240325,110400,1040259450,3720,3725,3725,3720,231
20240325,110300,1039400125,3700,3720,3725,3700,1521
20240325,110200,1033755195,3710,3715,3715,3710,358
20240325,110100,1032427010,3705,3705,3705,3705,2
20240325,110000,1032419600,3700,3710,3710,3700,1637
20240325,105900,1026359830,3700,3700,3700,3700,40
20240325,105800,1026211830,3700,3705,3705,3700,2239
20240325,105700,1017916435,3710,3710,3710,3710,1
20240325,105600,1017912725,3705,3705,3705,3705,215
20240325,105500,1017116150,3705,3705,3705,3705,0
20240325,105400,1017116150,3705,3705,3705,3705,0
20240325,105300,1017116150,3705,3705,3705,3705,251
20240325,105200,1016186195,3705,3700,3705,3700,959
20240325,105100,1012634895,3700,3700,3700,3700,0
20240325,105000,1012634895,3700,3700,3700,3700,1
20240325,104900,1012631195,3710,3710,3710,3710,0
20240325,104800,1012631195,3710,3710,3710,3710,0
20240325,104700,1012631195,3710,3700,3710,3680,4123
20240325,104600,997408175,3700,3700,3700,3700,1983
20240325,104500,990071075,3680,3695,3695,3680,1916
20240325,104400,982991905,3695,3695,3695,3695,200
20240325,104300,982252905,3695,3695,3695,3695,2
20240325,104200,982245515,3690,3690,3690,3690,500
20240325,104100,980400515,3690,3690,3690,3690,35
20240325,104000,980271365,3690,3685,3690,3675,2986
20240325,103900,969266240,3690,3690,3690,3690,348
20240325,103800,967982120,3700,3700,3700,3690,873
20240325,103700,964754020,3690,3680,3690,3680,2127
20240325,103600,956923480,3675,3680,3680,3675,3935
20240325,103500,942453005,3690,3690,3690,3680,4207
20240325,103400,926968820,3695,3705,3705,3695,301
20240325,103300,925854125,3700,3705,3705,3700,250
20240325,103200,924928125,3710,3700,3710,3690,427
20240325,103100,923350040,3700,3710,3710,3700,12905
20240325,103000,875591115,3735,3720,3750,3705,8421
20240325,102900,844302345,3720,3720,3725,3720,4
20240325,102800,844287460,3725,3725,3725,3720,562
20240325,102700,842194035,3745,3735,3745,3735,4
20240325,102600,842179075,3735,3735,3735,3735,183
20240325,102500,841495570,3735,3745,3745,3735,202
20240325,102400,840740080,3745,3745,3745,3745,0
20240325,102300,840740080,3745,3745,3745,3730,280
20240325,102200,839691495,3745,3730,3745,3730,1186
20240325,102100,835252240,3730,3730,3730,3730,432
20240325,102000,833640880,3725,3725,3725,3725,51
20240325,101900,833450905,3730,3730,3730,3730,0
20240325,101800,833450905,3730,3730,3730,3730,4
20240325,101700,833435985,3740,3740,3740,3740,1
20240325,101600,833432245,3740,3740,3740,3740,14
20240325,101500,833379885,3740,3710,3740,3710,149
20240325,101400,832825625,3710,3740,3740,3705,2373
20240325,101300,823997725,3740,3740,3740,3740,13
20240325,101200,823949105,3710,3710,3710,3710,0
20240325,101100,823949105,3710,3715,3730,3710,396
20240325,101000,822475770,3700,3710,3710,3700,2179
20240325,100900,814412910,3710,3710,3710,3710,53
20240325,100800,814216280,3730,3735,3735,3730,10
20240325,100700,814178955,3705,3735,3735,3705,351
20240325,100600,812875570,3745,3745,3745,3745,43
20240325,100500,812714535,3745,3745,3745,3745,267
20240325,100400,811714620,3745,3745,3745,3745,1767
20240325,100300,805097205,3745,3745,3745,3745,10
20240325,100200,805059755,3750,3725,3750,3725,712
20240325,100100,802403165,3705,3720,3720,3705,450
20240325,100000,800734415,3720,3700,3720,3700,343
20240325,095900,799460350,3700,3700,3700,3700,530
20240325,095800,797499350,3700,3675,3700,3675,4787
20240325,095700,779863915,3675,3680,3680,3675,1504
20240325,095600,774331695,3680,3675,3680,3675,351
20240325,095500,773041765,3685,3680,3690,3675,1075
20240325,095400,769089490,3700,3700,3700,3700,600
20240325,095300,766869490,3705,3700,3705,3675,3641
20240325,095200,753441820,3695,3695,3695,3695,946
20240325,095100,749946350,3695,3690,3695,3680,1023
20240325,095000,746172475,3685,3690,3690,3685,3555
20240325,094900,733068580,3695,3715,3715,3695,1454
20240325,094800,727689840,3750,3700,3750,3690,2699
20240325,094700,717698495,3715,3700,3720,3695,1280
20240325,094600,712959745,3695,3695,3695,3695,2586
20240325,094500,703404475,3700,3710,3710,3700,59854
20240325,094400,481922620,3730,3715,3730,3710,1651
20240325,094300,475776910,3720,3725,3725,3705,7111
20240325,094200,449377965,3735,3725,3735,3720,1492
20240325,094100,443821955,3730,3725,3730,3725,6
20240325,094000,443799585,3730,3730,3740,3725,122
20240325,093900,443344975,3745,3735,3750,3735,165
20240325,093800,442727000,3750,3735,3750,3730,314
20240325,093700,441554415,3735,3735,3735,3735,3
20240325,093600,441543210,3770,3730,3770,3730,860
20240325,093500,438327025,3730,3730,3730,3730,85
20240325,093400,438009975,3730,3730,3730,3730,248
20240325,093300,437084935,3775,3720,3785,3720,4310
20240325,093200,420842625,3705,3720,3720,3705,1607
20240325,093100,414873580,3720,3720,3720,3720,565
20240325,093000,412771780,3750,3745,3750,3745,409
20240325,092900,411238125,3720,3750,3750,3720,1016
20240325,092800,407428155,3750,3715,3750,3715,209
20240325,092700,406648655,3750,3750,3750,3715,3091
20240325,092600,395087325,3750,3750,3750,3720,451
20240325,092500,393402310,3750,3735,3750,3715,640
20240325,092400,391011575,3735,3740,3740,3715,2639
20240325,092300,381159495,3740,3730,3770,3715,1644
20240325,092200,375019375,3730,3725,3730,3715,1824
20240325,092100,368223465,3725,3725,3750,3710,1178
20240325,092000,363835590,3725,3755,3755,3705,6718
20240325,091900,338815145,3725,3765,3765,3725,1272
20240325,091800,334054905,3720,3730,3780,3705,4813
20240325,091700,316102125,3725,3715,3730,3710,1052
20240325,091600,312188745,3715,3725,3725,3715,1029
20240325,091500,308360905,3720,3740,3740,3720,2748
20240325,091400,298115215,3745,3750,3750,3745,2248
20240325,091300,289694895,3755,3785,3785,3745,5916
20240325,091200,267422665,3785,3790,3790,3770,3399
20240325,091100,254579545,3790,3755,3790,3755,2500
20240325,091000,245144290,3755,3760,3780,3755,2599
20240325,090900,235362265,3780,3760,3780,3760,3549
20240325,090800,221960265,3780,3770,3780,3770,7333
20240325,090700,194273340,3770,3765,3770,3765,3431
20240325,090600,181355620,3740,3770,3770,3740,183
20240325,090500,180667365,3780,3675,3785,3670,11581
20240325,090400,137588570,3675,3725,3725,3675,6168
20240325,090300,114776270,3685,3705,3725,3685,8710
20240325,090200,82585375,3700,3690,3725,3690,2930
20240325,090100,71746080,3690,3690,3740,3670,4150
20240325,090000,56406935,3690,3750,3765,3680,15019