stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203800,2825639118,1250,1250,1250,1250,24727
20240322,203700,2825639118,1250,1250,1250,1250,0
20240322,203600,2825639118,1250,1250,1250,1250,0
20240322,203500,2825639118,1250,1250,1250,1250,0
20240322,203400,2825639118,1250,1250,1250,1250,0
20240322,203300,2825639118,1250,1250,1250,1250,0
20240322,203200,2825639118,1250,1250,1250,1250,0
20240322,203100,2825639118,1250,1250,1250,1250,0
20240322,203000,2825639118,1250,1250,1250,1250,0
20240322,202900,2825639118,1250,1250,1250,1250,0
20240322,202800,2825639118,1250,1250,1250,1250,0
20240322,202700,2825639118,1250,1250,1250,1250,0
20240322,202600,2825639118,1250,1250,1250,1250,0
20240322,202500,2825639118,1250,1250,1250,1250,0
20240322,202400,2825639118,1250,1250,1250,1250,0
20240322,202300,2825639118,1250,1250,1250,1250,0
20240322,202200,2825639118,1250,1250,1250,1250,0
20240322,202100,2825639118,1250,1250,1250,1250,0
20240322,202000,2825639118,1250,1250,1250,1250,0
20240322,201900,2825639118,1250,1250,1250,1250,0
20240322,201800,2825639118,1250,1250,1250,1250,0
20240322,201700,2825639118,1250,1250,1250,1250,0
20240322,201600,2825639118,1250,1250,1250,1250,0
20240322,201500,2825639118,1250,1250,1250,1250,0
20240322,201400,2825639118,1250,1250,1250,1250,0
20240322,201300,2825639118,1250,1250,1250,1250,0
20240322,201200,2825639118,1250,1250,1250,1250,0
20240322,201100,2825639118,1250,1250,1250,1250,0
20240322,201000,2825639118,1250,1250,1250,1250,0
20240322,200900,2825639118,1250,1250,1250,1250,0
20240322,200800,2825639118,1250,1250,1250,1250,24727
20240322,200700,2825639118,1250,1250,1250,1250,0
20240322,200600,2825639118,1250,1250,1250,1250,0
20240322,200500,2825639118,1250,1250,1250,1250,0
20240322,200400,2825639118,1250,1250,1250,1250,0
20240322,200300,2825639118,1250,1250,1250,1250,0
20240322,200200,2825639118,1250,1250,1250,1250,0
20240322,200100,2825639118,1250,1250,1250,1250,0
20240322,200000,2825639118,1250,1250,1250,1250,0
20240322,195900,2825639118,1250,1250,1250,1250,0
20240322,195800,2825639118,1250,1250,1250,1250,0
20240322,195700,2825639118,1250,1250,1250,1250,0
20240322,195600,2825639118,1250,1250,1250,1250,0
20240322,195500,2825639118,1250,1250,1250,1250,0
20240322,195400,2825639118,1250,1250,1250,1250,0
20240322,195300,2825639118,1250,1250,1250,1250,0
20240322,195200,2825639118,1250,1250,1250,1250,0
20240322,195100,2825639118,1250,1250,1250,1250,0
20240322,195000,2825639118,1250,1250,1250,1250,0
20240322,194900,2825639118,1250,1250,1250,1250,0
20240322,194800,2825639118,1250,1250,1250,1250,0
20240322,194700,2825639118,1250,1250,1250,1250,0
20240322,194600,2825639118,1250,1250,1250,1250,0
20240322,194500,2825639118,1250,1250,1250,1250,0
20240322,194400,2825639118,1250,1250,1250,1250,0
20240322,194300,2825639118,1250,1250,1250,1250,0
20240322,194200,2825639118,1250,1250,1250,1250,0
20240322,194100,2825639118,1250,1250,1250,1250,0
20240322,194000,2825639118,1250,1250,1250,1250,0
20240322,193900,2825639118,1250,1250,1250,1250,0
20240322,193800,2825639118,1250,1250,1250,1250,24727
20240322,193700,2825639118,1250,1250,1250,1250,0
20240322,193600,2825639118,1250,1250,1250,1250,0
20240322,193500,2825639118,1250,1250,1250,1250,0
20240322,193400,2825639118,1250,1250,1250,1250,0
20240322,193300,2825639118,1250,1250,1250,1250,0
20240322,193200,2825639118,1250,1250,1250,1250,0
20240322,193100,2825639118,1250,1250,1250,1250,0
20240322,193000,2825639118,1250,1250,1250,1250,0
20240322,192900,2825639118,1250,1250,1250,1250,0
20240322,192800,2825639118,1250,1250,1250,1250,0
20240322,192700,2825639118,1250,1250,1250,1250,0
20240322,192600,2825639118,1250,1250,1250,1250,0
20240322,192500,2825639118,1250,1250,1250,1250,0
20240322,192400,2825639118,1250,1250,1250,1250,0
20240322,192300,2825639118,1250,1250,1250,1250,0
20240322,192200,2825639118,1250,1250,1250,1250,0
20240322,192100,2825639118,1250,1250,1250,1250,0
20240322,192000,2825639118,1250,1250,1250,1250,0
20240322,191900,2825639118,1250,1250,1250,1250,0
20240322,191800,2825639118,1250,1250,1250,1250,0
20240322,191700,2825639118,1250,1250,1250,1250,0
20240322,191600,2825639118,1250,1250,1250,1250,0
20240322,191500,2825639118,1250,1250,1250,1250,0
20240322,191400,2825639118,1250,1250,1250,1250,0
20240322,191300,2825639118,1250,1250,1250,1250,0
20240322,191200,2825639118,1250,1250,1250,1250,0
20240322,191100,2825639118,1250,1250,1250,1250,0
20240322,191000,2825639118,1250,1250,1250,1250,0
20240322,190900,2825639118,1250,1250,1250,1250,0
20240322,190800,2825639118,1250,1250,1250,1250,24727
20240322,190700,2825639118,1250,1250,1250,1250,0
20240322,190600,2825639118,1250,1250,1250,1250,0
20240322,190500,2825639118,1250,1250,1250,1250,0
20240322,190400,2825639118,1250,1250,1250,1250,0
20240322,190300,2825639118,1250,1250,1250,1250,0
20240322,190200,2825639118,1250,1250,1250,1250,0
20240322,190100,2825639118,1250,1250,1250,1250,0
20240322,190000,2825639118,1250,1250,1250,1250,0
20240322,185900,2825639118,1250,1250,1250,1250,0
20240322,185800,2825639118,1250,1250,1250,1250,0
20240322,185700,2825639118,1250,1250,1250,1250,0
20240322,185600,2825639118,1250,1250,1250,1250,0
20240322,185500,2825639118,1250,1250,1250,1250,0
20240322,185400,2825639118,1250,1250,1250,1250,0
20240322,185300,2825639118,1250,1250,1250,1250,0
20240322,185200,2825639118,1250,1250,1250,1250,0
20240322,185100,2825639118,1250,1250,1250,1250,0
20240322,185000,2825639118,1250,1250,1250,1250,0
20240322,184900,2825639118,1250,1250,1250,1250,0
20240322,184800,2825639118,1250,1250,1250,1250,0
20240322,184700,2825639118,1250,1250,1250,1250,0
20240322,184600,2825639118,1250,1250,1250,1250,0
20240322,184500,2825639118,1250,1250,1250,1250,0
20240322,184400,2825639118,1250,1250,1250,1250,0
20240322,184300,2825639118,1250,1250,1250,1250,0
20240322,184200,2825639118,1250,1250,1250,1250,0
20240322,184100,2825639118,1250,1250,1250,1250,0
20240322,184000,2825639118,1250,1250,1250,1250,0
20240322,183900,2825639118,1250,1250,1250,1250,0
20240322,183800,2825639118,1250,1250,1250,1250,24727
20240322,183700,2825639118,1250,1250,1250,1250,0
20240322,183600,2825639118,1250,1250,1250,1250,0
20240322,183500,2825639118,1250,1250,1250,1250,0
20240322,183400,2825639118,1250,1250,1250,1250,0
20240322,183300,2825639118,1250,1250,1250,1250,0
20240322,183200,2825639118,1250,1250,1250,1250,0
20240322,183100,2825639118,1250,1250,1250,1250,0
20240322,183000,2825639118,1250,1250,1250,1250,0
20240322,182900,2825639118,1250,1250,1250,1250,0
20240322,182800,2825639118,1250,1250,1250,1250,0
20240322,182700,2825639118,1250,1250,1250,1250,0
20240322,182600,2825639118,1250,1250,1250,1250,0
20240322,182500,2825639118,1250,1250,1250,1250,0
20240322,182400,2825639118,1250,1250,1250,1250,0
20240322,182300,2825639118,1250,1250,1250,1250,0
20240322,182200,2825639118,1250,1250,1250,1250,0
20240322,182100,2825639118,1250,1250,1250,1250,0
20240322,182000,2825639118,1250,1250,1250,1250,0
20240322,181900,2825639118,1250,1250,1250,1250,0
20240322,181800,2825639118,1250,1250,1250,1250,0
20240322,181700,2825639118,1250,1250,1250,1250,0
20240322,181600,2825639118,1250,1250,1250,1250,0
20240322,181500,2825639118,1250,1250,1250,1250,0
20240322,181400,2825639118,1250,1250,1250,1250,0
20240322,181300,2825639118,1250,1250,1250,1250,0
20240322,181200,2825639118,1250,1250,1250,1250,0
20240322,181100,2825639118,1250,1250,1250,1250,0
20240322,181000,2825639118,1250,1250,1250,1250,0
20240322,180900,2825639118,1250,1250,1250,1250,0
20240322,180800,2825639118,1250,1250,1250,1250,24727
20240322,180700,2825639118,1250,1250,1250,1250,0
20240322,180600,2825639118,1250,1250,1250,1250,0
20240322,180500,2825639118,1250,1250,1250,1250,0
20240322,180400,2825639118,1250,1250,1250,1250,0
20240322,180300,2825639118,1250,1250,1250,1250,0
20240322,180200,2825639118,1250,1250,1250,1250,0
20240322,180100,2825639118,1250,1250,1250,1250,0
20240322,180000,2825639118,1250,1250,1250,1250,0
20240322,175900,2825639118,1250,1250,1250,1250,0
20240322,175800,2825639118,1250,1250,1250,1250,0
20240322,175700,2825639118,1250,1250,1250,1250,0
20240322,175600,2825639118,1250,1250,1250,1250,0
20240322,175500,2825639118,1250,1250,1250,1250,0
20240322,175400,2825639118,1250,1250,1250,1250,0
20240322,175300,2825639118,1250,1250,1250,1250,0
20240322,175200,2825639118,1250,1250,1250,1250,0
20240322,175100,2825639118,1250,1250,1250,1250,0
20240322,175000,2825639118,1250,1250,1250,1250,0
20240322,174900,2825639118,1250,1250,1250,1250,0
20240322,174800,2825639118,1250,1250,1250,1250,0
20240322,174700,2825639118,1250,1250,1250,1250,0
20240322,174600,2825639118,1250,1250,1250,1250,0
20240322,174500,2825639118,1250,1250,1250,1250,0
20240322,174400,2825639118,1250,1250,1250,1250,0
20240322,174300,2825639118,1250,1250,1250,1250,0
20240322,174200,2825639118,1250,1250,1250,1250,0
20240322,174100,2825639118,1250,1250,1250,1250,0
20240322,174000,2825639118,1250,1250,1250,1250,0
20240322,173900,2825639118,1250,1250,1250,1250,0
20240322,173800,2825639118,1250,1250,1250,1250,24727
20240322,173700,2825639118,1250,1250,1250,1250,0
20240322,173600,2825639118,1250,1250,1250,1250,0
20240322,173500,2825639118,1250,1250,1250,1250,0
20240322,173400,2825639118,1250,1250,1250,1250,0
20240322,173300,2825639118,1250,1250,1250,1250,0
20240322,173200,2825639118,1250,1250,1250,1250,0
20240322,173100,2825639118,1250,1250,1250,1250,0
20240322,173000,2825639118,1250,1250,1250,1250,0
20240322,172900,2825639118,1250,1250,1250,1250,0
20240322,172800,2825639118,1250,1250,1250,1250,0
20240322,172700,2825639118,1250,1250,1250,1250,0
20240322,172600,2825639118,1250,1250,1250,1250,0
20240322,172500,2825639118,1250,1250,1250,1250,0
20240322,172400,2825639118,1250,1250,1250,1250,0
20240322,172300,2825639118,1250,1250,1250,1250,0
20240322,172200,2825639118,1250,1250,1250,1250,0
20240322,172100,2825639118,1250,1250,1250,1250,0
20240322,172000,2825639118,1250,1250,1250,1250,0
20240322,171900,2825639118,1250,1250,1250,1250,0
20240322,171800,2825639118,1250,1250,1250,1250,0
20240322,171700,2825639118,1250,1250,1250,1250,0
20240322,171600,2825639118,1250,1250,1250,1250,0
20240322,171500,2825639118,1250,1250,1250,1250,0
20240322,171400,2825639118,1250,1250,1250,1250,0
20240322,171300,2825639118,1250,1250,1250,1250,0
20240322,171200,2825639118,1250,1250,1250,1250,0
20240322,171100,2825639118,1250,1250,1250,1250,0
20240322,171000,2825639118,1250,1250,1250,1250,0
20240322,170900,2825639118,1250,1250,1250,1250,0
20240322,170800,2825639118,1250,1250,1250,1250,24727
20240322,170700,2825639118,1250,1250,1250,1250,0
20240322,170600,2825639118,1250,1250,1250,1250,0
20240322,170500,2825639118,1250,1250,1250,1250,0
20240322,170400,2825639118,1250,1250,1250,1250,0
20240322,170300,2825639118,1250,1250,1250,1250,0
20240322,170200,2825639118,1250,1250,1250,1250,0
20240322,170100,2825639118,1250,1250,1250,1250,0
20240322,170000,2825639118,1250,1250,1250,1250,0
20240322,165900,2825639118,1250,1250,1250,1250,0
20240322,165800,2825639118,1250,1250,1250,1250,0
20240322,165700,2825639118,1250,1250,1250,1250,0
20240322,165600,2825639118,1250,1250,1250,1250,0
20240322,165500,2825639118,1250,1250,1250,1250,0
20240322,165400,2825639118,1250,1250,1250,1250,0
20240322,165300,2825639118,1250,1250,1250,1250,0
20240322,165200,2825639118,1250,1250,1250,1250,0
20240322,165100,2825639118,1250,1250,1250,1250,0
20240322,165000,2825639118,1250,1250,1250,1250,0
20240322,164900,2825639118,1250,1250,1250,1250,0
20240322,164800,2825639118,1250,1250,1250,1250,0
20240322,164700,2825639118,1250,1250,1250,1250,0
20240322,164600,2825639118,1250,1250,1250,1250,0
20240322,164500,2825639118,1250,1250,1250,1250,0
20240322,164400,2825639118,1250,1250,1250,1250,0
20240322,164300,2825639118,1250,1250,1250,1250,0
20240322,164200,2825639118,1250,1250,1250,1250,0
20240322,164100,2825639118,1250,1250,1250,1250,0
20240322,164000,2825639118,1250,1250,1250,1250,0
20240322,163900,2825639118,1250,1250,1250,1250,0
20240322,163800,2825639118,1250,1250,1250,1250,24727
20240322,163700,2825639118,1250,1250,1250,1250,0
20240322,163600,2825639118,1250,1250,1250,1250,0
20240322,163500,2825639118,1250,1250,1250,1250,0
20240322,163400,2825639118,1250,1250,1250,1250,0
20240322,163300,2825639118,1250,1250,1250,1250,0
20240322,163200,2825639118,1250,1250,1250,1250,0
20240322,163100,2825639118,1250,1250,1250,1250,0
20240322,163000,2825639118,1250,1250,1250,1250,0
20240322,162900,2825639118,1250,1250,1250,1250,0
20240322,162800,2825639118,1250,1250,1250,1250,0
20240322,162700,2825639118,1250,1250,1250,1250,0
20240322,162600,2825639118,1250,1250,1250,1250,0
20240322,162500,2825639118,1250,1250,1250,1250,0
20240322,162400,2825639118,1250,1250,1250,1250,0
20240322,162300,2825639118,1250,1250,1250,1250,0
20240322,162200,2825639118,1250,1250,1250,1250,0
20240322,162100,2825639118,1250,1250,1250,1250,0
20240322,162000,2825639118,1250,1250,1250,1250,0
20240322,161900,2825639118,1250,1250,1250,1250,0
20240322,161800,2825639118,1250,1250,1250,1250,0
20240322,161700,2825639118,1250,1250,1250,1250,0
20240322,161600,2825639118,1250,1250,1250,1250,0
20240322,161500,2825639118,1250,1250,1250,1250,0
20240322,161400,2825639118,1250,1250,1250,1250,0
20240322,161300,2825639118,1250,1250,1250,1250,0
20240322,161200,2825639118,1250,1250,1250,1250,0
20240322,161100,2825639118,1250,1250,1250,1250,0
20240322,161000,2825639118,1250,1250,1250,1250,0
20240322,160900,2825639118,1250,1250,1250,1250,0
20240322,160800,2825639118,1250,1250,1250,1250,24727
20240322,160700,2825639118,1250,1250,1250,1250,0
20240322,160600,2825639118,1250,1250,1250,1250,0
20240322,160500,2825639118,1250,1250,1250,1250,0
20240322,160400,2825639118,1250,1250,1250,1250,0
20240322,160300,2825639118,1250,1250,1250,1250,0
20240322,160200,2825639118,1250,1250,1250,1250,0
20240322,160100,2825639118,1250,1250,1250,1250,0
20240322,160000,2825639118,1250,1250,1250,1250,0
20240322,155900,2825639118,1250,1250,1250,1250,0
20240322,155800,2825639118,1250,1250,1250,1250,0
20240322,155700,2825639118,1250,1250,1250,1250,0
20240322,155600,2825639118,1250,1250,1250,1250,0
20240322,155500,2825639118,1250,1250,1250,1250,0
20240322,155400,2825639118,1250,1250,1250,1250,0
20240322,155300,2825639118,1250,1250,1250,1250,0
20240322,155200,2825639118,1250,1250,1250,1250,0
20240322,155100,2825639118,1250,1250,1250,1250,0
20240322,155000,2825639118,1250,1250,1250,1250,0
20240322,154900,2825639118,1250,1250,1250,1250,0
20240322,154800,2825639118,1250,1250,1250,1250,0
20240322,154700,2825639118,1250,1250,1250,1250,0
20240322,154600,2825639118,1250,1250,1250,1250,0
20240322,154500,2825639118,1250,1250,1250,1250,0
20240322,154400,2825639118,1250,1250,1250,1250,0
20240322,154300,2825639118,1250,1250,1250,1250,0
20240322,154200,2825639118,1250,1250,1250,1250,0
20240322,154100,2825639118,1250,1250,1250,1250,0
20240322,154000,2825639118,1250,1250,1250,1250,0
20240322,153900,2825639118,1250,1250,1250,1250,0
20240322,153800,2825639118,1250,1250,1250,1250,24727
20240322,153700,2825639118,1250,1250,1250,1250,0
20240322,153600,2825639118,1250,1250,1250,1250,0
20240322,153500,2825639118,1250,1250,1250,1250,0
20240322,153400,2825639118,1250,1250,1250,1250,0
20240322,153300,2825639118,1250,1250,1250,1250,0
20240322,153200,2825639118,1250,1250,1250,1250,0
20240322,153100,2825639118,1250,1250,1250,1250,0
20240322,153000,2825639118,1250,1250,1250,1250,24727
20240322,152900,2794730368,1258,1258,1258,1258,0
20240322,152800,2794730368,1258,1258,1258,1258,0
20240322,152700,2794730368,1258,1258,1258,1258,0
20240322,152600,2794730368,1258,1258,1258,1258,0
20240322,152500,2794730368,1258,1258,1258,1258,0
20240322,152400,2794730368,1258,1258,1258,1258,0
20240322,152300,2794730368,1258,1258,1258,1258,0
20240322,152200,2794730368,1258,1258,1258,1258,0
20240322,152100,2794730368,1258,1258,1258,1258,0
20240322,152000,2794730368,1258,1258,1258,1258,0
20240322,151900,2794730368,1258,1250,1258,1250,3273
20240322,151800,2790634868,1257,1257,1257,1250,8499
20240322,151700,2779999637,1257,1258,1258,1257,478
20240322,151600,2779398555,1258,1256,1258,1251,12294
20240322,151500,2763991786,1256,1256,1256,1256,584
20240322,151400,2763258282,1255,1254,1256,1254,7058
20240322,151300,2754399826,1255,1252,1255,1252,5819
20240322,151200,2747101617,1253,1252,1253,1252,101
20240322,151100,2746975164,1251,1250,1251,1250,2350
20240322,151000,2744036554,1253,1253,1253,1253,10
20240322,150900,2744024024,1250,1251,1254,1249,16895
20240322,150800,2722904207,1251,1254,1254,1251,9789
20240322,150700,2710648630,1254,1254,1254,1254,1622
20240322,150600,2708614642,1254,1254,1254,1254,2316
20240322,150500,2705710378,1254,1253,1254,1253,1036
20240322,150400,2704411755,1253,1254,1254,1253,2011
20240322,150300,2701891732,1254,1255,1255,1254,790
20240322,150200,2700900957,1255,1256,1256,1255,7034
20240322,150100,2692072482,1256,1258,1258,1256,3043
20240322,150000,2688248578,1260,1260,1261,1258,20105
20240322,145900,2662916018,1260,1256,1260,1256,2311
20240322,145800,2660007625,1256,1256,1256,1256,15
20240322,145700,2659988785,1256,1252,1256,1251,1452
20240322,145600,2658168718,1250,1252,1252,1250,5395
20240322,145500,2651420540,1252,1252,1252,1252,159
20240322,145400,2651221472,1252,1252,1252,1252,8
20240322,145300,2651211456,1251,1251,1251,1251,4534
20240322,145200,2645539422,1257,1260,1260,1257,12
20240322,145100,2645524335,1251,1259,1260,1251,6945
20240322,145000,2636799245,1260,1260,1260,1260,2
20240322,144900,2636796725,1257,1258,1259,1257,1129
20240322,144800,2635376415,1260,1259,1261,1258,3130
20240322,144700,2631433022,1260,1258,1260,1258,1104
20240322,144600,2630042614,1257,1255,1257,1255,2293
20240322,144500,2627160613,1255,1251,1255,1251,11773
20240322,144400,2612403000,1247,1247,1247,1247,539
20240322,144300,2611730867,1247,1247,1252,1247,3857
20240322,144200,2606921183,1246,1246,1246,1246,0
20240322,144100,2606921183,1246,1246,1246,1246,320
20240322,144000,2606522463,1246,1247,1247,1246,2380
20240322,143900,2603556603,1246,1248,1248,1246,6391
20240322,143800,2595591533,1245,1244,1250,1244,15541
20240322,143700,2576229143,1244,1244,1245,1244,10414
20240322,143600,2563269859,1244,1245,1245,1244,2460
20240322,143500,2560209399,1245,1246,1246,1245,24723
20240322,143400,2529429259,1246,1246,1246,1245,16223
20240322,143300,2509226283,1246,1248,1248,1246,17291
20240322,143200,2487674847,1248,1246,1248,1246,3345
20240322,143100,2483506967,1248,1247,1248,1246,4151
20240322,143000,2478331788,1247,1248,1248,1246,9105
20240322,142900,2466978336,1248,1250,1250,1247,11443
20240322,142800,2452704615,1248,1251,1251,1248,9311
20240322,142700,2441066418,1251,1250,1251,1250,2007
20240322,142600,2438557667,1250,1250,1251,1250,7626
20240322,142500,2429024911,1250,1251,1251,1250,3510
20240322,142400,2424636882,1252,1252,1252,1252,104
20240322,142300,2424506674,1252,1251,1252,1250,10799
20240322,142200,2411004490,1252,1251,1252,1251,8191
20240322,142100,2400756177,1250,1250,1250,1250,10
20240322,142000,2400743677,1250,1251,1251,1250,1245
20240322,141900,2399186216,1250,1251,1251,1250,6421
20240322,141800,2391159707,1250,1250,1250,1250,0
20240322,141700,2391159707,1250,1249,1250,1249,5781
20240322,141600,2383934607,1249,1250,1250,1248,6457
20240322,141500,2375863887,1251,1250,1251,1249,2959
20240322,141400,2372163138,1248,1248,1248,1248,1741
20240322,141300,2369990370,1248,1248,1248,1247,1075
20240322,141200,2368648914,1248,1248,1248,1248,6539
20240322,141100,2360488242,1249,1249,1250,1249,3480
20240322,141000,2356138634,1250,1250,1250,1250,6968
20240322,140900,2347428634,1251,1251,1251,1251,103
20240322,140800,2347299781,1251,1250,1251,1250,2163
20240322,140700,2344595910,1248,1250,1250,1248,19733
20240322,140600,2319940041,1250,1252,1252,1250,5000
20240322,140500,2313686327,1256,1256,1256,1253,417
20240322,140400,2313163727,1257,1257,1257,1257,0
20240322,140300,2313163727,1257,1257,1257,1257,33
20240322,140200,2313122246,1257,1254,1257,1252,25892
20240322,140100,2280617044,1254,1253,1254,1253,2185
20240322,140000,2277877104,1253,1254,1254,1253,1618
20240322,135900,2275849480,1257,1257,1257,1257,3000
20240322,135800,2272078480,1253,1258,1258,1253,2641
20240322,135700,2268768518,1258,1257,1258,1253,3801
20240322,135600,2264000487,1258,1258,1258,1258,105
20240322,135500,2263868397,1258,1258,1258,1257,322
20240322,135400,2263463497,1258,1258,1258,1258,1000
20240322,135300,2262205497,1257,1255,1257,1255,1545
20240322,135200,2260263494,1254,1255,1257,1254,7764
20240322,135100,2250511674,1257,1257,1257,1257,724
20240322,135000,2249601606,1257,1257,1257,1257,12
20240322,134900,2249586522,1257,1257,1257,1257,496
20240322,134800,2248963050,1253,1253,1253,1253,2503
20240322,134700,2245826791,1253,1252,1253,1252,10246
20240322,134600,2232993601,1252,1252,1252,1252,2699
20240322,134500,2229614453,1252,1253,1253,1252,6319
20240322,134400,2221702446,1253,1253,1253,1252,6235
20240322,134300,2213894831,1253,1253,1253,1252,12172
20240322,134200,2198645295,1253,1257,1257,1252,14785
20240322,134100,2180105616,1260,1260,1261,1258,5048
20240322,134000,2173749624,1264,1265,1265,1261,5320
20240322,133900,2167028951,1268,1268,1268,1268,20
20240322,133800,2167003591,1268,1265,1268,1265,4500
20240322,133700,2161300223,1266,1264,1266,1264,1236
20240322,133600,2159735913,1265,1267,1267,1265,2796
20240322,133500,2156196888,1267,1265,1267,1265,2033
20240322,133400,2153624189,1264,1264,1264,1263,7868
20240322,133300,2143679101,1264,1265,1265,1260,4677
20240322,133200,2137769284,1266,1266,1266,1266,1851
20240322,133100,2135425918,1266,1263,1266,1260,3771
20240322,133000,2130667960,1263,1265,1265,1263,3015
20240322,132900,2126855244,1264,1265,1266,1264,6346
20240322,132800,2118821805,1266,1264,1266,1264,3747
20240322,132700,2114083463,1264,1262,1264,1262,1821
20240322,132600,2111784302,1260,1254,1260,1254,20246
20240322,132500,2086339709,1254,1254,1254,1251,14478
20240322,132400,2068202272,1254,1254,1254,1252,5283
20240322,132300,2061577392,1254,1254,1255,1254,10492
20240322,132200,2048414331,1250,1251,1254,1250,17200
20240322,132100,2026882131,1251,1251,1255,1251,2644
20240322,132000,2023570280,1255,1250,1255,1250,5462
20240322,131900,2016740917,1248,1252,1253,1248,24898
20240322,131800,1985622312,1250,1250,1250,1248,2150
20240322,131700,1982934912,1251,1251,1252,1245,25878
20240322,131600,1950643805,1248,1252,1252,1248,6384
20240322,131500,1942673257,1252,1255,1258,1247,14019
20240322,131400,1925169331,1250,1251,1254,1250,25081
20240322,131300,1893798475,1250,1261,1261,1250,11911
20240322,131200,1878836120,1260,1259,1260,1258,17043
20240322,131100,1857363154,1260,1259,1260,1254,2754
20240322,131000,1853895555,1259,1259,1259,1258,1074
20240322,130900,1852543428,1259,1264,1264,1249,28410
20240322,130800,1816925650,1264,1268,1268,1259,8584
20240322,130700,1806099860,1265,1266,1268,1265,12189
20240322,130600,1790676527,1266,1270,1272,1266,4137
20240322,130500,1785425723,1270,1276,1276,1270,26453
20240322,130400,1751754850,1276,1278,1278,1276,11802
20240322,130300,1736688163,1279,1279,1279,1279,21
20240322,130200,1736661304,1279,1279,1279,1279,238
20240322,130100,1736356902,1277,1279,1279,1277,5000
20240322,130000,1729967902,1279,1279,1279,1279,1000
20240322,125900,1728688902,1279,1281,1281,1279,3726
20240322,125800,1723922322,1280,1284,1284,1280,32107
20240322,125700,1682799380,1283,1284,1284,1283,1571
20240322,125600,1680783128,1284,1284,1284,1284,3459
20240322,125500,1676341772,1285,1289,1289,1285,1445
20240322,125400,1674484929,1290,1290,1290,1290,163
20240322,125300,1674274659,1290,1290,1290,1290,0
20240322,125200,1674274659,1290,1286,1291,1286,798
20240322,125100,1673248320,1291,1291,1291,1291,1
20240322,125000,1673247029,1286,1287,1287,1286,3354
20240322,124900,1668930437,1291,1291,1291,1291,1
20240322,124800,1668929146,1287,1287,1287,1287,50
20240322,124700,1668864796,1291,1289,1291,1289,652
20240322,124600,1668023106,1290,1289,1290,1289,15037
20240322,124500,1648626082,1289,1289,1289,1289,10
20240322,124400,1648613192,1289,1286,1289,1286,2750
20240322,124300,1645073864,1286,1285,1286,1285,4525
20240322,124200,1639255239,1284,1284,1284,1284,2205
20240322,124100,1636424019,1284,1284,1284,1283,2577
20240322,124000,1633117711,1284,1287,1287,1284,21489
20240322,123900,1605496677,1290,1290,1290,1290,1
20240322,123800,1605495387,1288,1288,1288,1288,477
20240322,123700,1604881011,1291,1291,1291,1291,0
20240322,123600,1604881011,1291,1290,1291,1288,1205
20240322,123500,1603328541,1290,1291,1291,1290,438
20240322,123400,1602763520,1291,1291,1291,1291,1211
20240322,123300,1601200119,1291,1291,1291,1291,0
20240322,123200,1601200119,1291,1290,1291,1290,10935
20240322,123100,1587083234,1291,1291,1291,1291,1
20240322,123000,1587081943,1290,1290,1290,1290,0
20240322,122900,1587081943,1290,1287,1290,1287,5004
20240322,122800,1580626792,1289,1289,1289,1289,2
20240322,122700,1580624214,1289,1289,1289,1289,1001
20240322,122600,1579333925,1287,1289,1289,1287,6863
20240322,122500,1570492890,1289,1290,1290,1289,902
20240322,122400,1569329877,1290,1290,1290,1290,1040
20240322,122300,1567988277,1290,1290,1291,1290,518
20240322,122200,1567319957,1290,1289,1290,1289,254
20240322,122100,1566992430,1290,1290,1290,1289,1609
20240322,122000,1564916833,1290,1290,1291,1289,3847
20240322,121900,1559954709,1290,1291,1291,1290,2349
20240322,121800,1556924368,1291,1291,1291,1291,555
20240322,121700,1556207863,1291,1291,1291,1291,743
20240322,121600,1555248650,1291,1292,1292,1291,415
20240322,121500,1554712884,1291,1291,1291,1291,1
20240322,121400,1554711593,1291,1291,1291,1291,459
20240322,121300,1554119024,1293,1293,1293,1293,1
20240322,121200,1554117731,1291,1291,1291,1291,11
20240322,121100,1554103530,1293,1291,1293,1290,8905
20240322,121000,1542610686,1291,1292,1292,1291,1500
20240322,120900,1540673686,1292,1292,1292,1292,599
20240322,120800,1539899778,1291,1291,1291,1291,5955
20240322,120700,1532211873,1291,1290,1291,1290,616
20240322,120600,1531416847,1291,1291,1291,1291,104
20240322,120500,1531282583,1291,1290,1291,1290,568
20240322,120400,1530549853,1290,1289,1290,1289,1150
20240322,120300,1529067403,1290,1290,1290,1290,5372
20240322,120200,1522137523,1290,1291,1291,1290,1600
20240322,120100,1520073023,1291,1291,1291,1291,817
20240322,120000,1519018276,1292,1292,1292,1292,10
20240322,115900,1519005356,1291,1290,1291,1287,3055
20240322,115800,1515069198,1290,1290,1290,1290,4868
20240322,115700,1508789478,1290,1290,1290,1290,232
20240322,115600,1508490198,1290,1290,1290,1290,12
20240322,115500,1508474718,1290,1290,1290,1290,246
20240322,115400,1508157378,1290,1291,1291,1290,10903
20240322,115300,1494091323,1291,1291,1291,1291,5
20240322,115200,1494084868,1291,1294,1294,1289,16900
20240322,115100,1472274206,1295,1295,1295,1295,2773
20240322,115000,1468683171,1295,1296,1296,1295,3393
20240322,114900,1464289077,1297,1297,1297,1296,26
20240322,114800,1464255375,1297,1298,1298,1297,200
20240322,114700,1463995974,1298,1298,1298,1298,1558
20240322,114600,1461973690,1298,1299,1299,1298,305
20240322,114500,1461577780,1299,1299,1299,1299,205
20240322,114400,1461311485,1300,1300,1300,1300,1124
20240322,114300,1459850285,1300,1300,1300,1300,642
20240322,114200,1459015685,1300,1299,1300,1298,3267
20240322,114100,1454768928,1299,1299,1299,1299,50
20240322,114000,1454703978,1299,1299,1299,1299,4619
20240322,113900,1448703897,1298,1298,1298,1298,0
20240322,113800,1448703897,1298,1298,1298,1298,11760
20240322,113700,1433439417,1292,1294,1294,1292,1300
20240322,113600,1431758737,1298,1298,1298,1297,905
20240322,113500,1430584247,1292,1292,1292,1292,118
20240322,113400,1430431791,1294,1294,1294,1294,10000
20240322,113300,1417491791,1294,1290,1294,1290,18474
20240322,113200,1393619539,1290,1290,1290,1290,130
20240322,113100,1393451839,1290,1290,1290,1290,105
20240322,113000,1393316389,1290,1291,1291,1290,717
20240322,112900,1392390852,1291,1291,1291,1290,59
20240322,112800,1392314692,1290,1286,1290,1285,1374
20240322,112700,1390542775,1290,1290,1290,1290,1771
20240322,112600,1388258185,1290,1285,1290,1285,3697
20240322,112500,1383491200,1285,1285,1285,1285,50
20240322,112400,1383426950,1290,1291,1291,1290,21664
20240322,112300,1355478630,1292,1292,1292,1292,71
20240322,112200,1355386898,1292,1291,1292,1291,1427
20240322,112100,1353544291,1292,1292,1292,1292,724
20240322,112000,1352608883,1292,1292,1292,1292,478
20240322,111900,1351991307,1291,1291,1291,1291,1725
20240322,111800,1349764332,1291,1283,1291,1283,16861
20240322,111700,1328023485,1283,1283,1283,1281,4792
20240322,111600,1321875949,1280,1280,1280,1280,1100
20240322,111500,1320467949,1280,1279,1280,1278,8792
20240322,111400,1309218782,1279,1282,1282,1279,6395
20240322,111300,1301032825,1283,1283,1283,1283,0
20240322,111200,1301032825,1283,1282,1283,1282,10
20240322,111100,1301020004,1279,1279,1280,1279,1906
20240322,111000,1298582130,1278,1278,1281,1277,2647
20240322,110900,1295200595,1278,1278,1278,1277,1490
20240322,110800,1293297511,1280,1282,1282,1280,18784
20240322,110700,1269249088,1282,1283,1283,1282,4993
20240322,110600,1262846301,1283,1285,1285,1283,221
20240322,110500,1262562716,1283,1282,1284,1282,971
20240322,110400,1261317372,1282,1286,1286,1282,7201
20240322,110300,1252076323,1286,1287,1287,1286,8748
20240322,110200,1240825218,1287,1287,1287,1286,1410
20240322,110100,1239010798,1287,1287,1287,1286,5279
20240322,110000,1232218083,1287,1288,1289,1287,2932
20240322,105900,1228442365,1288,1292,1292,1288,5957
20240322,105800,1220761350,1293,1292,1293,1290,291
20240322,105700,1220385671,1293,1296,1296,1293,201
20240322,105600,1220125775,1288,1291,1291,1288,13492
20240322,105500,1202727131,1290,1290,1290,1290,0
20240322,105400,1202727131,1290,1290,1296,1290,14727
20240322,105300,1183729195,1290,1291,1292,1290,16735
20240322,105200,1162136615,1291,1291,1291,1290,6717
20240322,105100,1153471122,1292,1292,1293,1290,7682
20240322,105000,1143553774,1292,1296,1296,1292,26656
20240322,104900,1109035329,1295,1296,1296,1295,14427
20240322,104800,1090351179,1296,1296,1296,1296,100
20240322,104700,1090221579,1295,1295,1296,1294,5141
20240322,104600,1083563756,1294,1295,1295,1294,6010
20240322,104500,1075781655,1295,1300,1300,1295,24369
20240322,104400,1044146155,1300,1300,1303,1300,60922
20240322,104300,964925392,1301,1301,1303,1301,31063
20240322,104200,924498586,1302,1305,1305,1302,18948
20240322,104100,899814743,1304,1307,1307,1304,2955
20240322,104000,895961007,1307,1307,1307,1305,5486
20240322,103900,888796626,1307,1307,1307,1307,0
20240322,103800,888796626,1307,1307,1307,1307,2800
20240322,103700,885137026,1309,1309,1309,1307,348
20240322,103600,884681514,1307,1309,1309,1307,151
20240322,103500,884483857,1309,1308,1309,1305,3612
20240322,103400,879769131,1306,1305,1306,1305,1002
20240322,103300,878461505,1305,1305,1305,1305,5000
20240322,103200,871936505,1305,1307,1307,1305,3000
20240322,103100,868021489,1305,1307,1308,1305,26022
20240322,103000,834036399,1308,1308,1308,1306,2745
20240322,102900,830446339,1308,1308,1308,1307,12654
20240322,102800,813903315,1312,1312,1312,1312,1347
20240322,102700,812136051,1312,1307,1312,1306,29812
20240322,102600,773176584,1307,1307,1307,1307,2000
20240322,102500,770562584,1307,1311,1311,1307,7509
20240322,102400,760737431,1311,1312,1312,1310,13854
20240322,102300,742584314,1312,1315,1315,1312,6477
20240322,102200,734080329,1315,1316,1316,1315,3423
20240322,102100,729579074,1317,1316,1317,1316,2000
20240322,102000,726946241,1318,1318,1318,1318,706
20240322,101900,726015733,1319,1320,1320,1319,252
20240322,101800,725683344,1320,1320,1320,1320,0
20240322,101700,725683344,1320,1320,1320,1319,221
20240322,101600,725391625,1320,1316,1320,1316,10001
20240322,101500,712194498,1316,1317,1317,1316,278
20240322,101400,711828640,1317,1317,1317,1317,871
20240322,101300,710681533,1317,1317,1317,1317,0
20240322,101200,710681533,1317,1317,1317,1317,72
20240322,101100,710586709,1317,1317,1317,1317,640
20240322,101000,709743829,1317,1320,1320,1317,2781
20240322,100900,706077844,1320,1320,1320,1320,3586
20240322,100800,701344324,1320,1318,1320,1318,16
20240322,100700,701323234,1318,1316,1318,1316,4162
20240322,100600,695838800,1317,1314,1317,1314,1568
20240322,100500,693776766,1313,1312,1313,1312,600
20240322,100400,692989466,1312,1312,1312,1312,26
20240322,100300,692955354,1309,1309,1309,1309,7021
20240322,100200,683764865,1309,1309,1309,1309,213
20240322,100100,683486048,1309,1308,1309,1308,161
20240322,100000,683275449,1308,1308,1308,1308,568
20240322,095900,682532505,1308,1308,1309,1306,1500
20240322,095800,680572355,1308,1308,1308,1306,9535
20240322,095700,668109017,1307,1309,1309,1307,4127
20240322,095600,662713414,1309,1309,1309,1307,230
20240322,095500,662412644,1308,1308,1309,1308,3721
20240322,095400,657545575,1308,1308,1308,1308,4142
20240322,095300,652127839,1309,1309,1309,1308,333
20240322,095200,651692042,1312,1310,1312,1308,4508
20240322,095100,645792043,1313,1313,1313,1313,702
20240322,095000,644870317,1313,1310,1313,1310,395
20240322,094900,644352831,1310,1308,1310,1308,6097
20240322,094800,636376559,1308,1309,1309,1308,2060
20240322,094700,633681271,1309,1309,1309,1309,22
20240322,094600,633652473,1310,1310,1310,1310,2836
20240322,094500,629937313,1309,1308,1309,1308,2668
20240322,094400,626444991,1308,1308,1308,1308,0
20240322,094300,626444991,1308,1310,1310,1308,3436
20240322,094200,621947058,1313,1312,1313,1310,1161
20240322,094100,620425828,1313,1312,1313,1311,10149
20240322,094000,607110570,1311,1310,1312,1310,4714
20240322,093900,600929200,1310,1310,1311,1310,3375
20240322,093800,596505494,1310,1311,1311,1310,1795
20240322,093700,594153989,1311,1308,1311,1308,678
20240322,093600,593266031,1308,1311,1311,1308,4092
20240322,093500,587904122,1312,1310,1312,1310,5724
20240322,093400,580400676,1310,1307,1310,1305,20304
20240322,093300,553874621,1307,1307,1307,1305,19628
20240322,093200,528228567,1306,1307,1310,1306,5199
20240322,093100,521434238,1307,1317,1323,1307,94985
20240322,093000,396782139,1317,1323,1323,1317,23
20240322,092900,396751716,1323,1320,1323,1317,4163
20240322,092800,391256508,1317,1320,1320,1317,1020
20240322,092700,389910288,1320,1320,1320,1320,2000
20240322,092600,387270288,1320,1317,1320,1317,1103
20240322,092500,385814373,1317,1321,1321,1317,5584
20240322,092400,378449285,1321,1322,1322,1321,1478
20240322,092300,376496370,1322,1328,1329,1322,2896
20240322,092200,372667789,1320,1330,1330,1320,13134
20240322,092100,355330888,1330,1323,1330,1319,27612
20240322,092000,318660884,1322,1318,1322,1318,2442
20240322,091900,315436321,1318,1321,1321,1318,3180
20240322,091800,311241541,1321,1317,1321,1317,9747
20240322,091700,298389061,1317,1315,1317,1314,7572
20240322,091600,288432333,1314,1314,1315,1312,3165
20240322,091500,284275093,1315,1315,1315,1312,2335
20240322,091400,281206445,1316,1311,1316,1311,3614
20240322,091300,276467811,1311,1316,1319,1310,11532
20240322,091200,261325827,1316,1312,1317,1311,14925
20240322,091100,241741379,1310,1321,1321,1310,28146
20240322,091000,204710437,1321,1323,1329,1321,24969
20240322,090900,171607080,1329,1336,1336,1322,37688
20240322,090800,121596502,1330,1337,1342,1330,3428
20240322,090700,117019472,1337,1337,1340,1337,5112
20240322,090600,110180999,1337,1329,1337,1329,136
20240322,090500,109999185,1337,1333,1337,1328,11045
20240322,090400,95272776,1334,1330,1336,1328,4812
20240322,090300,88863483,1328,1330,1342,1327,16658
20240322,090200,66745711,1330,1340,1349,1322,25553
20240322,090100,32697661,1340,1339,1340,1339,7442
20240322,090000,22731616,1331,1328,1331,1311,17125