stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,204000,657590580,2290,2290,2290,2290,8077
20240325,203900,657590580,2290,2290,2290,2290,0
20240325,203800,657590580,2290,2290,2290,2290,0
20240325,203700,657590580,2290,2290,2290,2290,0
20240325,203600,657590580,2290,2290,2290,2290,0
20240325,203500,657590580,2290,2290,2290,2290,0
20240325,203400,657590580,2290,2290,2290,2290,0
20240325,203300,657590580,2290,2290,2290,2290,0
20240325,203200,657590580,2290,2290,2290,2290,0
20240325,203100,657590580,2290,2290,2290,2290,0
20240325,203000,657590580,2290,2290,2290,2290,0
20240325,202900,657590580,2290,2290,2290,2290,0
20240325,202800,657590580,2290,2290,2290,2290,0
20240325,202700,657590580,2290,2290,2290,2290,0
20240325,202600,657590580,2290,2290,2290,2290,0
20240325,202500,657590580,2290,2290,2290,2290,0
20240325,202400,657590580,2290,2290,2290,2290,0
20240325,202300,657590580,2290,2290,2290,2290,0
20240325,202200,657590580,2290,2290,2290,2290,0
20240325,202100,657590580,2290,2290,2290,2290,0
20240325,202000,657590580,2290,2290,2290,2290,0
20240325,201900,657590580,2290,2290,2290,2290,0
20240325,201800,657590580,2290,2290,2290,2290,0
20240325,201700,657590580,2290,2290,2290,2290,0
20240325,201600,657590580,2290,2290,2290,2290,0
20240325,201500,657590580,2290,2290,2290,2290,0
20240325,201400,657590580,2290,2290,2290,2290,0
20240325,201300,657590580,2290,2290,2290,2290,0
20240325,201200,657590580,2290,2290,2290,2290,0
20240325,201100,657590580,2290,2290,2290,2290,0
20240325,201000,657590580,2290,2290,2290,2290,8077
20240325,200900,657590580,2290,2290,2290,2290,0
20240325,200800,657590580,2290,2290,2290,2290,0
20240325,200700,657590580,2290,2290,2290,2290,0
20240325,200600,657590580,2290,2290,2290,2290,0
20240325,200500,657590580,2290,2290,2290,2290,0
20240325,200400,657590580,2290,2290,2290,2290,0
20240325,200300,657590580,2290,2290,2290,2290,0
20240325,200200,657590580,2290,2290,2290,2290,0
20240325,200100,657590580,2290,2290,2290,2290,0
20240325,200000,657590580,2290,2290,2290,2290,0
20240325,195900,657590580,2290,2290,2290,2290,0
20240325,195800,657590580,2290,2290,2290,2290,0
20240325,195700,657590580,2290,2290,2290,2290,0
20240325,195600,657590580,2290,2290,2290,2290,0
20240325,195500,657590580,2290,2290,2290,2290,0
20240325,195400,657590580,2290,2290,2290,2290,0
20240325,195300,657590580,2290,2290,2290,2290,0
20240325,195200,657590580,2290,2290,2290,2290,0
20240325,195100,657590580,2290,2290,2290,2290,0
20240325,195000,657590580,2290,2290,2290,2290,0
20240325,194900,657590580,2290,2290,2290,2290,0
20240325,194800,657590580,2290,2290,2290,2290,0
20240325,194700,657590580,2290,2290,2290,2290,0
20240325,194600,657590580,2290,2290,2290,2290,0
20240325,194500,657590580,2290,2290,2290,2290,0
20240325,194400,657590580,2290,2290,2290,2290,0
20240325,194300,657590580,2290,2290,2290,2290,0
20240325,194200,657590580,2290,2290,2290,2290,0
20240325,194100,657590580,2290,2290,2290,2290,0
20240325,194000,657590580,2290,2290,2290,2290,8077
20240325,193900,657590580,2290,2290,2290,2290,0
20240325,193800,657590580,2290,2290,2290,2290,0
20240325,193700,657590580,2290,2290,2290,2290,0
20240325,193600,657590580,2290,2290,2290,2290,0
20240325,193500,657590580,2290,2290,2290,2290,0
20240325,193400,657590580,2290,2290,2290,2290,0
20240325,193300,657590580,2290,2290,2290,2290,0
20240325,193200,657590580,2290,2290,2290,2290,0
20240325,193100,657590580,2290,2290,2290,2290,0
20240325,193000,657590580,2290,2290,2290,2290,0
20240325,192900,657590580,2290,2290,2290,2290,0
20240325,192800,657590580,2290,2290,2290,2290,0
20240325,192700,657590580,2290,2290,2290,2290,0
20240325,192600,657590580,2290,2290,2290,2290,0
20240325,192500,657590580,2290,2290,2290,2290,0
20240325,192400,657590580,2290,2290,2290,2290,0
20240325,192300,657590580,2290,2290,2290,2290,0
20240325,192200,657590580,2290,2290,2290,2290,0
20240325,192100,657590580,2290,2290,2290,2290,0
20240325,192000,657590580,2290,2290,2290,2290,0
20240325,191900,657590580,2290,2290,2290,2290,0
20240325,191800,657590580,2290,2290,2290,2290,0
20240325,191700,657590580,2290,2290,2290,2290,0
20240325,191600,657590580,2290,2290,2290,2290,0
20240325,191500,657590580,2290,2290,2290,2290,0
20240325,191400,657590580,2290,2290,2290,2290,0
20240325,191300,657590580,2290,2290,2290,2290,0
20240325,191200,657590580,2290,2290,2290,2290,0
20240325,191100,657590580,2290,2290,2290,2290,0
20240325,191000,657590580,2290,2290,2290,2290,8077
20240325,190900,657590580,2290,2290,2290,2290,0
20240325,190800,657590580,2290,2290,2290,2290,0
20240325,190700,657590580,2290,2290,2290,2290,0
20240325,190600,657590580,2290,2290,2290,2290,0
20240325,190500,657590580,2290,2290,2290,2290,0
20240325,190400,657590580,2290,2290,2290,2290,0
20240325,190300,657590580,2290,2290,2290,2290,0
20240325,190200,657590580,2290,2290,2290,2290,0
20240325,190100,657590580,2290,2290,2290,2290,0
20240325,190000,657590580,2290,2290,2290,2290,0
20240325,185900,657590580,2290,2290,2290,2290,0
20240325,185800,657590580,2290,2290,2290,2290,0
20240325,185700,657590580,2290,2290,2290,2290,0
20240325,185600,657590580,2290,2290,2290,2290,0
20240325,185500,657590580,2290,2290,2290,2290,0
20240325,185400,657590580,2290,2290,2290,2290,0
20240325,185300,657590580,2290,2290,2290,2290,0
20240325,185200,657590580,2290,2290,2290,2290,0
20240325,185100,657590580,2290,2290,2290,2290,0
20240325,185000,657590580,2290,2290,2290,2290,0
20240325,184900,657590580,2290,2290,2290,2290,0
20240325,184800,657590580,2290,2290,2290,2290,0
20240325,184700,657590580,2290,2290,2290,2290,0
20240325,184600,657590580,2290,2290,2290,2290,0
20240325,184500,657590580,2290,2290,2290,2290,0
20240325,184400,657590580,2290,2290,2290,2290,0
20240325,184300,657590580,2290,2290,2290,2290,0
20240325,184200,657590580,2290,2290,2290,2290,0
20240325,184100,657590580,2290,2290,2290,2290,0
20240325,184000,657590580,2290,2290,2290,2290,8077
20240325,183900,657590580,2290,2290,2290,2290,0
20240325,183800,657590580,2290,2290,2290,2290,0
20240325,183700,657590580,2290,2290,2290,2290,0
20240325,183600,657590580,2290,2290,2290,2290,0
20240325,183500,657590580,2290,2290,2290,2290,0
20240325,183400,657590580,2290,2290,2290,2290,0
20240325,183300,657590580,2290,2290,2290,2290,0
20240325,183200,657590580,2290,2290,2290,2290,0
20240325,183100,657590580,2290,2290,2290,2290,0
20240325,183000,657590580,2290,2290,2290,2290,0
20240325,182900,657590580,2290,2290,2290,2290,0
20240325,182800,657590580,2290,2290,2290,2290,0
20240325,182700,657590580,2290,2290,2290,2290,0
20240325,182600,657590580,2290,2290,2290,2290,0
20240325,182500,657590580,2290,2290,2290,2290,0
20240325,182400,657590580,2290,2290,2290,2290,0
20240325,182300,657590580,2290,2290,2290,2290,0
20240325,182200,657590580,2290,2290,2290,2290,0
20240325,182100,657590580,2290,2290,2290,2290,0
20240325,182000,657590580,2290,2290,2290,2290,0
20240325,181900,657590580,2290,2290,2290,2290,0
20240325,181800,657590580,2290,2290,2290,2290,0
20240325,181700,657590580,2290,2290,2290,2290,0
20240325,181600,657590580,2290,2290,2290,2290,0
20240325,181500,657590580,2290,2290,2290,2290,0
20240325,181400,657590580,2290,2290,2290,2290,0
20240325,181300,657590580,2290,2290,2290,2290,0
20240325,181200,657590580,2290,2290,2290,2290,0
20240325,181100,657590580,2290,2290,2290,2290,0
20240325,181000,657590580,2290,2290,2290,2290,8077
20240325,180900,657590580,2290,2290,2290,2290,0
20240325,180800,657590580,2290,2290,2290,2290,0
20240325,180700,657590580,2290,2290,2290,2290,0
20240325,180600,657590580,2290,2290,2290,2290,0
20240325,180500,657590580,2290,2290,2290,2290,0
20240325,180400,657590580,2290,2290,2290,2290,0
20240325,180300,657590580,2290,2290,2290,2290,0
20240325,180200,657590580,2290,2290,2290,2290,0
20240325,180100,657590580,2290,2290,2290,2290,0
20240325,180000,657590580,2290,2290,2290,2290,0
20240325,175900,657590580,2290,2290,2290,2290,0
20240325,175800,657590580,2290,2290,2290,2290,0
20240325,175700,657590580,2290,2290,2290,2290,0
20240325,175600,657590580,2290,2290,2290,2290,0
20240325,175500,657590580,2290,2290,2290,2290,0
20240325,175400,657590580,2290,2290,2290,2290,0
20240325,175300,657590580,2290,2290,2290,2290,0
20240325,175200,657590580,2290,2290,2290,2290,0
20240325,175100,657590580,2290,2290,2290,2290,0
20240325,175000,657590580,2290,2290,2290,2290,0
20240325,174900,657590580,2290,2290,2290,2290,0
20240325,174800,657590580,2290,2290,2290,2290,0
20240325,174700,657590580,2290,2290,2290,2290,0
20240325,174600,657590580,2290,2290,2290,2290,0
20240325,174500,657590580,2290,2290,2290,2290,0
20240325,174400,657590580,2290,2290,2290,2290,0
20240325,174300,657590580,2290,2290,2290,2290,0
20240325,174200,657590580,2290,2290,2290,2290,0
20240325,174100,657590580,2290,2290,2290,2290,0
20240325,174000,657590580,2290,2290,2290,2290,8077
20240325,173900,657590580,2290,2290,2290,2290,0
20240325,173800,657590580,2290,2290,2290,2290,0
20240325,173700,657590580,2290,2290,2290,2290,0
20240325,173600,657590580,2290,2290,2290,2290,0
20240325,173500,657590580,2290,2290,2290,2290,0
20240325,173400,657590580,2290,2290,2290,2290,0
20240325,173300,657590580,2290,2290,2290,2290,0
20240325,173200,657590580,2290,2290,2290,2290,0
20240325,173100,657590580,2290,2290,2290,2290,0
20240325,173000,657590580,2290,2290,2290,2290,0
20240325,172900,657590580,2290,2290,2290,2290,0
20240325,172800,657590580,2290,2290,2290,2290,0
20240325,172700,657590580,2290,2290,2290,2290,0
20240325,172600,657590580,2290,2290,2290,2290,0
20240325,172500,657590580,2290,2290,2290,2290,0
20240325,172400,657590580,2290,2290,2290,2290,0
20240325,172300,657590580,2290,2290,2290,2290,0
20240325,172200,657590580,2290,2290,2290,2290,0
20240325,172100,657590580,2290,2290,2290,2290,0
20240325,172000,657590580,2290,2290,2290,2290,0
20240325,171900,657590580,2290,2290,2290,2290,0
20240325,171800,657590580,2290,2290,2290,2290,0
20240325,171700,657590580,2290,2290,2290,2290,0
20240325,171600,657590580,2290,2290,2290,2290,0
20240325,171500,657590580,2290,2290,2290,2290,0
20240325,171400,657590580,2290,2290,2290,2290,0
20240325,171300,657590580,2290,2290,2290,2290,0
20240325,171200,657590580,2290,2290,2290,2290,0
20240325,171100,657590580,2290,2290,2290,2290,0
20240325,171000,657590580,2290,2290,2290,2290,8077
20240325,170900,657590580,2290,2290,2290,2290,0
20240325,170800,657590580,2290,2290,2290,2290,0
20240325,170700,657590580,2290,2290,2290,2290,0
20240325,170600,657590580,2290,2290,2290,2290,0
20240325,170500,657590580,2290,2290,2290,2290,0
20240325,170400,657590580,2290,2290,2290,2290,0
20240325,170300,657590580,2290,2290,2290,2290,0
20240325,170200,657590580,2290,2290,2290,2290,0
20240325,170100,657590580,2290,2290,2290,2290,0
20240325,170000,657590580,2290,2290,2290,2290,0
20240325,165900,657590580,2290,2290,2290,2290,0
20240325,165800,657590580,2290,2290,2290,2290,0
20240325,165700,657590580,2290,2290,2290,2290,0
20240325,165600,657590580,2290,2290,2290,2290,0
20240325,165500,657590580,2290,2290,2290,2290,0
20240325,165400,657590580,2290,2290,2290,2290,0
20240325,165300,657590580,2290,2290,2290,2290,0
20240325,165200,657590580,2290,2290,2290,2290,0
20240325,165100,657590580,2290,2290,2290,2290,0
20240325,165000,657590580,2290,2290,2290,2290,0
20240325,164900,657590580,2290,2290,2290,2290,0
20240325,164800,657590580,2290,2290,2290,2290,0
20240325,164700,657590580,2290,2290,2290,2290,0
20240325,164600,657590580,2290,2290,2290,2290,0
20240325,164500,657590580,2290,2290,2290,2290,0
20240325,164400,657590580,2290,2290,2290,2290,0
20240325,164300,657590580,2290,2290,2290,2290,0
20240325,164200,657590580,2290,2290,2290,2290,0
20240325,164100,657590580,2290,2290,2290,2290,0
20240325,164000,657590580,2290,2290,2290,2290,8077
20240325,163900,657590580,2290,2290,2290,2290,0
20240325,163800,657590580,2290,2290,2290,2290,0
20240325,163700,657590580,2290,2290,2290,2290,0
20240325,163600,657590580,2290,2290,2290,2290,0
20240325,163500,657590580,2290,2290,2290,2290,0
20240325,163400,657590580,2290,2290,2290,2290,0
20240325,163300,657590580,2290,2290,2290,2290,0
20240325,163200,657590580,2290,2290,2290,2290,0
20240325,163100,657590580,2290,2290,2290,2290,0
20240325,163000,657590580,2290,2290,2290,2290,0
20240325,162900,657590580,2290,2290,2290,2290,0
20240325,162800,657590580,2290,2290,2290,2290,0
20240325,162700,657590580,2290,2290,2290,2290,0
20240325,162600,657590580,2290,2290,2290,2290,0
20240325,162500,657590580,2290,2290,2290,2290,0
20240325,162400,657590580,2290,2290,2290,2290,0
20240325,162300,657590580,2290,2290,2290,2290,0
20240325,162200,657590580,2290,2290,2290,2290,0
20240325,162100,657590580,2290,2290,2290,2290,0
20240325,162000,657590580,2290,2290,2290,2290,0
20240325,161900,657590580,2290,2290,2290,2290,0
20240325,161800,657590580,2290,2290,2290,2290,0
20240325,161700,657590580,2290,2290,2290,2290,0
20240325,161600,657590580,2290,2290,2290,2290,0
20240325,161500,657590580,2290,2290,2290,2290,0
20240325,161400,657590580,2290,2290,2290,2290,0
20240325,161300,657590580,2290,2290,2290,2290,0
20240325,161200,657590580,2290,2290,2290,2290,0
20240325,161100,657590580,2290,2290,2290,2290,0
20240325,161000,657590580,2290,2290,2290,2290,8077
20240325,160900,657590580,2290,2290,2290,2290,0
20240325,160800,657590580,2290,2290,2290,2290,0
20240325,160700,657590580,2290,2290,2290,2290,0
20240325,160600,657590580,2290,2290,2290,2290,0
20240325,160500,657590580,2290,2290,2290,2290,0
20240325,160400,657590580,2290,2290,2290,2290,0
20240325,160300,657590580,2290,2290,2290,2290,0
20240325,160200,657590580,2290,2290,2290,2290,0
20240325,160100,657590580,2290,2290,2290,2290,0
20240325,160000,657590580,2290,2290,2290,2290,0
20240325,155900,657590580,2290,2290,2290,2290,0
20240325,155800,657590580,2290,2290,2290,2290,0
20240325,155700,657590580,2290,2290,2290,2290,0
20240325,155600,657590580,2290,2290,2290,2290,0
20240325,155500,657590580,2290,2290,2290,2290,0
20240325,155400,657590580,2290,2290,2290,2290,0
20240325,155300,657590580,2290,2290,2290,2290,0
20240325,155200,657590580,2290,2290,2290,2290,0
20240325,155100,657590580,2290,2290,2290,2290,0
20240325,155000,657590580,2290,2290,2290,2290,0
20240325,154900,657590580,2290,2290,2290,2290,0
20240325,154800,657590580,2290,2290,2290,2290,0
20240325,154700,657590580,2290,2290,2290,2290,0
20240325,154600,657590580,2290,2290,2290,2290,0
20240325,154500,657590580,2290,2290,2290,2290,0
20240325,154400,657590580,2290,2290,2290,2290,0
20240325,154300,657590580,2290,2290,2290,2290,0
20240325,154200,657590580,2290,2290,2290,2290,0
20240325,154100,657590580,2290,2290,2290,2290,0
20240325,154000,657590580,2290,2290,2290,2290,8077
20240325,153900,657590580,2290,2290,2290,2290,0
20240325,153800,657590580,2290,2290,2290,2290,0
20240325,153700,657590580,2290,2290,2290,2290,0
20240325,153600,657590580,2290,2290,2290,2290,0
20240325,153500,657590580,2290,2290,2290,2290,0
20240325,153400,657590580,2290,2290,2290,2290,0
20240325,153300,657590580,2290,2290,2290,2290,0
20240325,153200,657590580,2290,2290,2290,2290,0
20240325,153100,657590580,2290,2290,2290,2290,0
20240325,153000,657590580,2290,2290,2290,2290,8077
20240325,152900,639094250,2300,2300,2300,2300,0
20240325,152800,639094250,2300,2300,2300,2300,0
20240325,152700,639094250,2300,2300,2300,2300,0
20240325,152600,639094250,2300,2300,2300,2300,0
20240325,152500,639094250,2300,2300,2300,2300,0
20240325,152400,639094250,2300,2300,2300,2300,0
20240325,152300,639094250,2300,2300,2300,2300,0
20240325,152200,639094250,2300,2300,2300,2300,0
20240325,152100,639094250,2300,2300,2300,2300,0
20240325,152000,639094250,2300,2300,2300,2300,0
20240325,151900,639094250,2300,2300,2300,2290,5230
20240325,151800,627079980,2300,2300,2300,2290,5435
20240325,151700,614589610,2295,2295,2295,2295,3955
20240325,151600,605512885,2295,2290,2295,2290,3384
20240325,151500,597763515,2290,2290,2290,2290,13
20240325,151400,597733745,2290,2290,2290,2285,1000
20240325,151300,595444845,2285,2290,2290,2285,3653
20240325,151200,587080395,2290,2290,2290,2290,55
20240325,151100,586954445,2290,2290,2290,2290,55
20240325,151000,586828495,2290,2290,2290,2290,960
20240325,150900,584630095,2290,2290,2290,2285,744
20240325,150800,582929970,2285,2285,2285,2285,523
20240325,150700,581734915,2290,2285,2290,2285,2173
20240325,150600,576764395,2285,2290,2290,2285,2626
20240325,150500,570763280,2285,2285,2285,2285,929
20240325,150400,568640515,2280,2285,2285,2280,830
20240325,150300,566745915,2285,2285,2285,2285,3
20240325,150200,566739060,2285,2285,2285,2285,102
20240325,150100,566505990,2285,2280,2285,2280,624
20240325,150000,565080815,2280,2285,2285,2280,1252
20240325,145900,562220005,2285,2285,2285,2280,22
20240325,145800,562169740,2285,2285,2285,2280,4
20240325,145700,562160605,2280,2280,2285,2280,334
20240325,145600,561398985,2280,2280,2280,2280,1269
20240325,145500,558505665,2285,2285,2285,2280,93
20240325,145400,558293510,2285,2285,2285,2285,0
20240325,145300,558293510,2285,2285,2285,2285,0
20240325,145200,558293510,2285,2285,2285,2285,0
20240325,145100,558293510,2285,2285,2285,2285,0
20240325,145000,558293510,2285,2285,2285,2280,311
20240325,144900,557583715,2285,2290,2290,2285,492
20240325,144800,556459395,2290,2290,2290,2290,13
20240325,144700,556429625,2290,2290,2290,2280,1147
20240325,144600,553803645,2290,2285,2290,2285,501
20240325,144500,552658855,2285,2285,2285,2285,858
20240325,144400,550698325,2285,2285,2285,2285,62
20240325,144300,550556655,2285,2285,2285,2285,616
20240325,144200,549149095,2285,2285,2285,2285,2005
20240325,144100,544567670,2285,2285,2285,2285,20
20240325,144000,544521970,2285,2285,2285,2285,0
20240325,143900,544521970,2285,2285,2285,2285,124
20240325,143800,544238630,2285,2285,2285,2285,447
20240325,143700,543217235,2285,2285,2285,2285,100
20240325,143600,542988735,2285,2290,2290,2280,201
20240325,143500,542529450,2290,2290,2290,2290,0
20240325,143400,542529450,2290,2290,2290,2290,12
20240325,143300,542501970,2285,2285,2285,2285,2594
20240325,143200,536574680,2285,2285,2285,2285,1775
20240325,143100,532518805,2280,2275,2280,2275,182
20240325,143000,532103870,2285,2280,2285,2280,1003
20240325,142900,529812115,2285,2285,2285,2285,301
20240325,142800,529124330,2285,2285,2285,2280,442
20240325,142700,528115560,2285,2275,2285,2275,2925
20240325,142600,521448870,2275,2275,2275,2275,4100
20240325,142500,512121370,2275,2275,2275,2265,205
20240325,142400,511656230,2275,2270,2275,2270,1003
20240325,142300,509379345,2270,2270,2270,2270,0
20240325,142200,509379345,2270,2270,2270,2270,0
20240325,142100,509379345,2270,2270,2270,2270,0
20240325,142000,509379345,2270,2270,2270,2270,0
20240325,141900,509379345,2270,2270,2270,2270,0
20240325,141800,509379345,2270,2270,2270,2270,1
20240325,141700,509377075,2270,2270,2270,2270,572
20240325,141600,508078635,2270,2265,2270,2265,438
20240325,141500,507085565,2270,2265,2270,2260,5532
20240325,141400,494577825,2270,2265,2270,2260,1012
20240325,141300,492286765,2265,2265,2265,2265,10
20240325,141200,492264115,2265,2265,2265,2265,35
20240325,141100,492184840,2265,2265,2265,2265,646
20240325,141000,490721650,2265,2265,2265,2265,695
20240325,140900,489147475,2265,2265,2265,2265,110
20240325,140800,488898325,2265,2265,2265,2265,0
20240325,140700,488898325,2265,2265,2265,2265,180
20240325,140600,488490625,2265,2265,2265,2265,11
20240325,140500,488465710,2265,2260,2265,2260,17
20240325,140400,488427285,2265,2265,2265,2265,1000
20240325,140300,486162285,2265,2265,2265,2265,12
20240325,140200,486135105,2260,2260,2260,2260,0
20240325,140100,486135105,2260,2260,2260,2260,391
20240325,140000,485251445,2260,2260,2260,2260,491
20240325,135900,484141785,2265,2265,2265,2265,748
20240325,135800,482447565,2270,2270,2270,2270,0
20240325,135700,482447565,2270,2270,2270,2270,0
20240325,135600,482447565,2270,2270,2270,2270,0
20240325,135500,482447565,2270,2270,2270,2270,4
20240325,135400,482438485,2270,2265,2270,2265,251
20240325,135300,481869965,2270,2270,2270,2270,0
20240325,135200,481869965,2270,2270,2270,2270,32
20240325,135100,481797325,2270,2270,2270,2270,520
20240325,135000,480616925,2270,2270,2270,2270,42
20240325,134900,480521585,2270,2270,2270,2270,0
20240325,134800,480521585,2270,2270,2270,2270,3868
20240325,134700,471741225,2270,2270,2270,2270,1
20240325,134600,471738955,2270,2270,2270,2270,0
20240325,134500,471738955,2270,2270,2270,2270,1246
20240325,134400,468910535,2270,2270,2270,2270,104
20240325,134300,468674455,2265,2270,2270,2265,229
20240325,134200,468155765,2270,2270,2270,2270,0
20240325,134100,468155765,2270,2270,2270,2270,0
20240325,134000,468155765,2270,2270,2270,2270,1488
20240325,133900,464778005,2270,2270,2270,2270,201
20240325,133800,464321735,2270,2260,2270,2260,110
20240325,133700,464072125,2260,2265,2265,2260,199
20240325,133600,463621885,2265,2270,2270,2265,4086
20240325,133500,454366745,2270,2270,2270,2270,45
20240325,133400,454264595,2265,2265,2265,2265,0
20240325,133300,454264595,2265,2265,2265,2265,302
20240325,133200,453580565,2265,2270,2270,2265,4
20240325,133100,453571500,2270,2275,2275,2270,1233
20240325,133000,450771310,2275,2275,2275,2275,53
20240325,132900,450650735,2275,2275,2275,2275,160
20240325,132800,450286735,2275,2275,2275,2275,1
20240325,132700,450284460,2270,2270,2270,2270,97
20240325,132600,450064270,2270,2280,2280,2270,2906
20240325,132500,443467620,2275,2275,2275,2275,0
20240325,132400,443467620,2275,2280,2280,2275,1195
20240325,132300,440747495,2280,2280,2280,2280,5
20240325,132200,440736095,2280,2280,2280,2280,0
20240325,132100,440736095,2280,2280,2280,2280,54
20240325,132000,440612975,2275,2275,2275,2275,1208
20240325,131900,437864775,2280,2280,2280,2280,40
20240325,131800,437773575,2280,2280,2280,2280,42
20240325,131700,437677815,2280,2280,2280,2280,933
20240325,131600,435550575,2280,2280,2280,2280,100
20240325,131500,435322575,2280,2280,2280,2280,88
20240325,131400,435121935,2280,2280,2280,2280,29
20240325,131300,435055815,2280,2280,2280,2280,0
20240325,131200,435055815,2280,2280,2280,2280,22
20240325,131100,435005655,2280,2275,2280,2275,512
20240325,131000,433838300,2280,2280,2280,2280,10
20240325,130900,433815500,2280,2275,2280,2275,13
20240325,130800,433785875,2275,2280,2280,2275,202
20240325,130700,433325325,2280,2280,2280,2280,500
20240325,130600,432185325,2280,2280,2280,2280,0
20240325,130500,432185325,2280,2280,2280,2280,20
20240325,130400,432139725,2280,2280,2280,2280,50
20240325,130300,432025725,2275,2275,2275,2275,100
20240325,130200,431798225,2280,2280,2280,2280,0
20240325,130100,431798225,2280,2280,2280,2280,11
20240325,130000,431773145,2275,2280,2280,2275,310
20240325,125900,431067395,2280,2280,2280,2280,2
20240325,125800,431062835,2280,2280,2280,2280,900
20240325,125700,429010835,2280,2280,2280,2280,10
20240325,125600,428988035,2280,2280,2280,2280,5
20240325,125500,428976635,2270,2270,2270,2270,0
20240325,125400,428976635,2270,2270,2270,2270,0
20240325,125300,428976635,2270,2270,2270,2270,50
20240325,125200,428863135,2270,2275,2275,2270,1466
20240325,125100,425531735,2275,2275,2275,2275,40
20240325,125000,425440735,2275,2275,2275,2275,17
20240325,124900,425402060,2280,2275,2280,2275,1830
20240325,124800,421238805,2275,2280,2280,2275,2717
20240325,124700,415055265,2280,2280,2280,2280,1392
20240325,124600,411881505,2285,2285,2285,2285,500
20240325,124500,410739005,2285,2285,2285,2285,0
20240325,124400,410739005,2285,2280,2285,2280,85
20240325,124300,410545200,2285,2285,2285,2285,10
20240325,124200,410522350,2285,2285,2285,2285,504
20240325,124100,409370710,2290,2285,2290,2285,178
20240325,124000,408963975,2290,2285,2290,2285,1401
20240325,123900,405762640,2285,2285,2285,2285,2918
20240325,123800,399095010,2285,2290,2290,2285,601
20240325,123700,397718725,2290,2290,2290,2285,115
20240325,123600,397455385,2290,2295,2295,2290,590
20240325,123500,396104275,2290,2290,2290,2290,200
20240325,123400,395646275,2290,2290,2290,2290,722
20240325,123300,393992895,2290,2290,2290,2290,354
20240325,123200,393182235,2290,2290,2290,2290,31
20240325,123100,393111245,2290,2295,2295,2290,2874
20240325,123000,386528785,2290,2290,2290,2290,116
20240325,122900,386263145,2295,2295,2295,2295,510
20240325,122800,385092695,2295,2295,2295,2295,1760
20240325,122700,381053495,2295,2295,2300,2290,9090
20240325,122600,360183010,2295,2275,2295,2275,29214
20240325,122500,293368460,2280,2270,2280,2270,8160
20240325,122400,274770170,2270,2270,2270,2270,54
20240325,122300,274647590,2270,2270,2270,2270,11
20240325,122200,274622620,2270,2270,2270,2270,544
20240325,122100,273387740,2270,2270,2270,2270,224
20240325,122000,272879260,2270,2265,2270,2265,2664
20240325,121900,266832265,2265,2265,2265,2265,1950
20240325,121800,262415515,2265,2265,2265,2265,10
20240325,121700,262392865,2265,2265,2265,2265,10
20240325,121600,262370215,2260,2260,2260,2260,0
20240325,121500,262370215,2260,2260,2260,2260,0
20240325,121400,262370215,2260,2260,2260,2260,500
20240325,121300,261240215,2265,2265,2265,2265,76
20240325,121200,261068075,2265,2265,2265,2265,28
20240325,121100,261004655,2265,2265,2265,2265,0
20240325,121000,261004655,2265,2265,2265,2265,0
20240325,120900,261004655,2265,2265,2265,2265,0
20240325,120800,261004655,2265,2265,2265,2265,0
20240325,120700,261004655,2265,2265,2265,2265,0
20240325,120600,261004655,2265,2265,2265,2265,0
20240325,120500,261004655,2265,2265,2265,2265,100
20240325,120400,260778155,2265,2265,2265,2265,0
20240325,120300,260778155,2265,2265,2265,2265,100
20240325,120200,260551655,2270,2270,2270,2270,0
20240325,120100,260551655,2270,2270,2270,2270,100
20240325,120000,260324655,2270,2270,2270,2270,177
20240325,115900,259922865,2270,2270,2270,2270,200
20240325,115800,259468865,2270,2270,2270,2270,2
20240325,115700,259464325,2265,2270,2270,2265,390
20240325,115600,258580275,2265,2265,2265,2265,375
20240325,115500,257730900,2270,2270,2270,2270,0
20240325,115400,257730900,2270,2270,2270,2265,305
20240325,115300,257040050,2270,2270,2270,2270,4
20240325,115200,257030970,2270,2270,2270,2270,3
20240325,115100,257024160,2265,2265,2265,2265,1573
20240325,115000,253461315,2270,2270,2270,2270,0
20240325,114900,253461315,2270,2270,2270,2270,0
20240325,114800,253461315,2270,2270,2270,2270,0
20240325,114700,253461315,2270,2270,2270,2270,11
20240325,114600,253436345,2270,2270,2270,2270,4
20240325,114500,253427265,2270,2270,2270,2270,0
20240325,114400,253427265,2270,2270,2270,2270,0
20240325,114300,253427265,2270,2270,2270,2270,0
20240325,114200,253427265,2270,2270,2270,2270,0
20240325,114100,253427265,2270,2270,2270,2270,0
20240325,114000,253427265,2270,2270,2270,2270,34
20240325,113900,253350085,2270,2270,2270,2270,1
20240325,113800,253347815,2270,2270,2270,2270,30
20240325,113700,253279715,2270,2270,2270,2270,62
20240325,113600,253138975,2270,2270,2270,2270,0
20240325,113500,253138975,2270,2270,2270,2270,0
20240325,113400,253138975,2270,2270,2270,2270,0
20240325,113300,253138975,2270,2270,2270,2270,16
20240325,113200,253102655,2270,2270,2270,2270,360
20240325,113100,252285455,2270,2270,2270,2270,0
20240325,113000,252285455,2270,2265,2270,2265,7
20240325,112900,252269590,2270,2265,2270,2265,577
20240325,112800,250960185,2270,2270,2270,2270,0
20240325,112700,250960185,2270,2270,2270,2270,220
20240325,112600,250460785,2270,2270,2270,2270,0
20240325,112500,250460785,2270,2270,2270,2270,957
20240325,112400,248288395,2270,2270,2270,2270,474
20240325,112300,247212415,2270,2270,2270,2270,2
20240325,112200,247207875,2265,2265,2265,2265,0
20240325,112100,247207875,2265,2270,2270,2265,3349
20240325,112000,239618145,2270,2270,2270,2270,100
20240325,111900,239391145,2270,2270,2270,2270,36
20240325,111800,239309425,2270,2270,2270,2270,45
20240325,111700,239207275,2270,2270,2270,2270,750
20240325,111600,237504775,2270,2270,2270,2270,0
20240325,111500,237504775,2270,2270,2270,2270,0
20240325,111400,237504775,2270,2270,2270,2270,80
20240325,111300,237323175,2270,2270,2270,2270,0
20240325,111200,237323175,2270,2270,2270,2270,1
20240325,111100,237320905,2265,2265,2265,2265,1
20240325,111000,237318640,2270,2270,2270,2270,1000
20240325,110900,235048640,2270,2265,2270,2265,4
20240325,110800,235039565,2265,2265,2265,2265,0
20240325,110700,235039565,2265,2265,2265,2265,500
20240325,110600,233907065,2270,2270,2270,2270,0
20240325,110500,233907065,2270,2265,2270,2265,101
20240325,110400,233678295,2270,2270,2270,2270,8
20240325,110300,233660135,2265,2265,2265,2265,0
20240325,110200,233660135,2265,2265,2265,2265,0
20240325,110100,233660135,2265,2265,2265,2265,0
20240325,110000,233660135,2265,2265,2265,2265,21
20240325,105900,233612570,2270,2270,2270,2270,22
20240325,105800,233562630,2270,2275,2275,2270,84
20240325,105700,233371750,2270,2270,2270,2270,0
20240325,105600,233371750,2270,2270,2270,2270,0
20240325,105500,233371750,2270,2270,2270,2270,0
20240325,105400,233371750,2270,2270,2270,2270,2518
20240325,105300,227655890,2270,2270,2270,2270,480
20240325,105200,226566290,2270,2270,2270,2270,0
20240325,105100,226566290,2270,2270,2270,2270,1
20240325,105000,226564020,2265,2265,2265,2265,1
20240325,104900,226561755,2265,2270,2270,2265,603
20240325,104800,225193355,2270,2270,2270,2270,500
20240325,104700,224058355,2270,2270,2270,2270,0
20240325,104600,224058355,2270,2270,2270,2270,14
20240325,104500,224026575,2270,2270,2270,2270,1
20240325,104400,224024305,2265,2270,2270,2265,7
20240325,104300,224008445,2265,2265,2265,2265,800
20240325,104200,222196445,2270,2270,2270,2270,1
20240325,104100,222194175,2265,2265,2265,2265,0
20240325,104000,222194175,2265,2265,2265,2265,100
20240325,103900,221967675,2265,2265,2265,2265,0
20240325,103800,221967675,2265,2265,2265,2265,1190
20240325,103700,219272325,2270,2270,2270,2270,0
20240325,103600,219272325,2270,2270,2270,2270,0
20240325,103500,219272325,2270,2270,2270,2270,1
20240325,103400,219270055,2265,2265,2265,2265,194
20240325,103300,218830645,2270,2270,2270,2265,598
20240325,103200,217474185,2270,2270,2270,2270,717
20240325,103100,215846595,2270,2270,2270,2270,121
20240325,103000,215571925,2270,2270,2270,2270,1
20240325,102900,215569655,2265,2280,2280,2265,2182
20240325,102800,210611620,2275,2275,2275,2270,301
20240325,102700,209927345,2270,2270,2270,2270,59
20240325,102600,209793415,2280,2280,2280,2280,0
20240325,102500,209793415,2280,2280,2280,2280,0
20240325,102400,209793415,2280,2275,2280,2275,775
20240325,102300,208030285,2275,2275,2275,2275,0
20240325,102200,208030285,2275,2280,2280,2275,11
20240325,102100,208005255,2270,2275,2275,2270,1049
20240325,102000,205621160,2280,2275,2280,2275,151
20240325,101900,205277380,2275,2275,2275,2275,635
20240325,101800,203832755,2275,2275,2275,2275,100
20240325,101700,203605255,2275,2280,2280,2275,271
20240325,101600,202988725,2275,2280,2280,2275,420
20240325,101500,202033125,2280,2280,2285,2280,253
20240325,101400,201456020,2285,2280,2285,2280,631
20240325,101300,200017065,2280,2280,2280,2280,1317
20240325,101200,197014305,2275,2270,2275,2270,11322
20240325,101100,171305485,2270,2270,2270,2270,1002
20240325,101000,169030945,2265,2255,2265,2255,22831
20240325,100900,117416165,2255,2255,2255,2255,17
20240325,100800,117377830,2250,2250,2250,2250,763
20240325,100700,115661080,2255,2255,2255,2255,10
20240325,100600,115638530,2255,2255,2255,2255,50
20240325,100500,115525780,2255,2255,2255,2255,1
20240325,100400,115523525,2255,2255,2255,2255,500
20240325,100300,114396025,2255,2255,2255,2250,1103
20240325,100200,111913765,2255,2255,2255,2255,1160
20240325,100100,109297965,2255,2255,2255,2255,1
20240325,100000,109295710,2255,2255,2255,2255,0
20240325,095900,109295710,2255,2255,2255,2255,2000
20240325,095800,104785710,2255,2255,2255,2255,0
20240325,095700,104785710,2255,2255,2255,2255,0
20240325,095600,104785710,2255,2255,2255,2255,0
20240325,095500,104785710,2255,2255,2255,2255,2
20240325,095400,104781200,2250,2255,2255,2250,2028
20240325,095300,100217930,2255,2255,2255,2255,310
20240325,095200,99518880,2255,2255,2255,2255,0
20240325,095100,99518880,2255,2255,2255,2255,1
20240325,095000,99516625,2255,2255,2255,2255,20
20240325,094900,99471525,2255,2255,2255,2255,30
20240325,094800,99403875,2255,2255,2255,2255,50
20240325,094700,99291125,2255,2260,2260,2255,520
20240325,094600,98118500,2260,2260,2260,2260,275
20240325,094500,97497000,2260,2255,2260,2255,47
20240325,094400,97391010,2255,2255,2255,2255,101
20240325,094300,97163255,2255,2250,2255,2250,13
20240325,094200,97133990,2250,2250,2250,2250,0
20240325,094100,97133990,2250,2250,2250,2250,380
20240325,094000,96278990,2260,2260,2260,2260,65
20240325,093900,96132090,2260,2260,2260,2260,0
20240325,093800,96132090,2260,2260,2260,2260,3
20240325,093700,96125310,2260,2260,2260,2260,0
20240325,093600,96125310,2260,2260,2260,2260,0
20240325,093500,96125310,2260,2260,2260,2260,0
20240325,093400,96125310,2260,2260,2260,2260,100
20240325,093300,95899310,2260,2255,2260,2255,2
20240325,093200,95894795,2240,2250,2260,2240,1458
20240325,093100,92613225,2235,2245,2245,2235,343
20240325,093000,91845660,2260,2260,2260,2260,2
20240325,092900,91841140,2240,2250,2255,2240,5164
20240325,092800,80206830,2250,2250,2250,2250,300
20240325,092700,79531830,2250,2240,2250,2240,2
20240325,092600,79527340,2250,2250,2250,2250,505
20240325,092500,78391090,2240,2240,2240,2240,7732
20240325,092400,61071410,2240,2250,2250,2240,6612
20240325,092300,46227455,2255,2255,2255,2255,0
20240325,092200,46227455,2255,2255,2255,2255,46
20240325,092100,46123725,2255,2255,2255,2255,1
20240325,092000,46121470,2255,2255,2255,2255,0
20240325,091900,46121470,2255,2255,2255,2245,2811
20240325,091800,39798905,2255,2255,2255,2255,0
20240325,091700,39798905,2255,2255,2255,2255,1
20240325,091600,39796650,2255,2255,2255,2255,5
20240325,091500,39785375,2255,2255,2255,2255,1699
20240325,091400,35954130,2255,2255,2255,2255,0
20240325,091300,35954130,2255,2255,2255,2255,209
20240325,091200,35482835,2260,2260,2260,2260,1061
20240325,091100,33084975,2260,2260,2260,2260,0
20240325,091000,33084975,2260,2265,2265,2260,12
20240325,090900,33057800,2265,2265,2265,2265,1
20240325,090800,33055535,2265,2265,2265,2265,52
20240325,090700,32937755,2265,2260,2270,2260,563
20240325,090600,31665285,2260,2270,2270,2260,103
20240325,090500,31431505,2270,2260,2270,2255,939
20240325,090400,29304115,2260,2260,2260,2260,1
20240325,090300,29301855,2255,2250,2255,2250,3097
20240325,090200,22332765,2250,2270,2270,2250,3208
20240325,090100,15109720,2270,2270,2270,2255,266
20240325,090000,14507430,2270,2270,2270,2260,4409