stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,205000,11878706185,2230,2230,2230,2230,41586
20240321,204900,11878706185,2230,2230,2230,2230,0
20240321,204800,11878706185,2230,2230,2230,2230,0
20240321,204700,11878706185,2230,2230,2230,2230,0
20240321,204600,11878706185,2230,2230,2230,2230,0
20240321,204500,11878706185,2230,2230,2230,2230,0
20240321,204400,11878706185,2230,2230,2230,2230,0
20240321,204300,11878706185,2230,2230,2230,2230,0
20240321,204200,11878706185,2230,2230,2230,2230,0
20240321,204100,11878706185,2230,2230,2230,2230,0
20240321,204000,11878706185,2230,2230,2230,2230,0
20240321,203900,11878706185,2230,2230,2230,2230,0
20240321,203800,11878706185,2230,2230,2230,2230,0
20240321,203700,11878706185,2230,2230,2230,2230,0
20240321,203600,11878706185,2230,2230,2230,2230,0
20240321,203500,11878706185,2230,2230,2230,2230,0
20240321,203400,11878706185,2230,2230,2230,2230,0
20240321,203300,11878706185,2230,2230,2230,2230,0
20240321,203200,11878706185,2230,2230,2230,2230,0
20240321,203100,11878706185,2230,2230,2230,2230,0
20240321,203000,11878706185,2230,2230,2230,2230,0
20240321,202900,11878706185,2230,2230,2230,2230,0
20240321,202800,11878706185,2230,2230,2230,2230,0
20240321,202700,11878706185,2230,2230,2230,2230,0
20240321,202600,11878706185,2230,2230,2230,2230,0
20240321,202500,11878706185,2230,2230,2230,2230,0
20240321,202400,11878706185,2230,2230,2230,2230,0
20240321,202300,11878706185,2230,2230,2230,2230,0
20240321,202200,11878706185,2230,2230,2230,2230,0
20240321,202100,11878706185,2230,2230,2230,2230,0
20240321,202000,11878706185,2230,2230,2230,2230,41586
20240321,201900,11878706185,2230,2230,2230,2230,0
20240321,201800,11878706185,2230,2230,2230,2230,0
20240321,201700,11878706185,2230,2230,2230,2230,0
20240321,201600,11878706185,2230,2230,2230,2230,0
20240321,201500,11878706185,2230,2230,2230,2230,0
20240321,201400,11878706185,2230,2230,2230,2230,0
20240321,201300,11878706185,2230,2230,2230,2230,0
20240321,201200,11878706185,2230,2230,2230,2230,0
20240321,201100,11878706185,2230,2230,2230,2230,0
20240321,201000,11878706185,2230,2230,2230,2230,0
20240321,200900,11878706185,2230,2230,2230,2230,0
20240321,200800,11878706185,2230,2230,2230,2230,0
20240321,200700,11878706185,2230,2230,2230,2230,0
20240321,200600,11878706185,2230,2230,2230,2230,0
20240321,200500,11878706185,2230,2230,2230,2230,0
20240321,200400,11878706185,2230,2230,2230,2230,0
20240321,200300,11878706185,2230,2230,2230,2230,0
20240321,200200,11878706185,2230,2230,2230,2230,0
20240321,200100,11878706185,2230,2230,2230,2230,0
20240321,200000,11878706185,2230,2230,2230,2230,0
20240321,195900,11878706185,2230,2230,2230,2230,0
20240321,195800,11878706185,2230,2230,2230,2230,0
20240321,195700,11878706185,2230,2230,2230,2230,0
20240321,195600,11878706185,2230,2230,2230,2230,0
20240321,195500,11878706185,2230,2230,2230,2230,0
20240321,195400,11878706185,2230,2230,2230,2230,0
20240321,195300,11878706185,2230,2230,2230,2230,0
20240321,195200,11878706185,2230,2230,2230,2230,0
20240321,195100,11878706185,2230,2230,2230,2230,0
20240321,195000,11878706185,2230,2230,2230,2230,41586
20240321,194900,11878706185,2230,2230,2230,2230,0
20240321,194800,11878706185,2230,2230,2230,2230,0
20240321,194700,11878706185,2230,2230,2230,2230,0
20240321,194600,11878706185,2230,2230,2230,2230,0
20240321,194500,11878706185,2230,2230,2230,2230,0
20240321,194400,11878706185,2230,2230,2230,2230,0
20240321,194300,11878706185,2230,2230,2230,2230,0
20240321,194200,11878706185,2230,2230,2230,2230,0
20240321,194100,11878706185,2230,2230,2230,2230,0
20240321,194000,11878706185,2230,2230,2230,2230,0
20240321,193900,11878706185,2230,2230,2230,2230,0
20240321,193800,11878706185,2230,2230,2230,2230,0
20240321,193700,11878706185,2230,2230,2230,2230,0
20240321,193600,11878706185,2230,2230,2230,2230,0
20240321,193500,11878706185,2230,2230,2230,2230,0
20240321,193400,11878706185,2230,2230,2230,2230,0
20240321,193300,11878706185,2230,2230,2230,2230,0
20240321,193200,11878706185,2230,2230,2230,2230,0
20240321,193100,11878706185,2230,2230,2230,2230,0
20240321,193000,11878706185,2230,2230,2230,2230,0
20240321,192900,11878706185,2230,2230,2230,2230,0
20240321,192800,11878706185,2230,2230,2230,2230,0
20240321,192700,11878706185,2230,2230,2230,2230,0
20240321,192600,11878706185,2230,2230,2230,2230,0
20240321,192500,11878706185,2230,2230,2230,2230,0
20240321,192400,11878706185,2230,2230,2230,2230,0
20240321,192300,11878706185,2230,2230,2230,2230,0
20240321,192200,11878706185,2230,2230,2230,2230,0
20240321,192100,11878706185,2230,2230,2230,2230,0
20240321,192000,11878706185,2230,2230,2230,2230,41586
20240321,191900,11878706185,2230,2230,2230,2230,0
20240321,191800,11878706185,2230,2230,2230,2230,0
20240321,191700,11878706185,2230,2230,2230,2230,0
20240321,191600,11878706185,2230,2230,2230,2230,0
20240321,191500,11878706185,2230,2230,2230,2230,0
20240321,191400,11878706185,2230,2230,2230,2230,0
20240321,191300,11878706185,2230,2230,2230,2230,0
20240321,191200,11878706185,2230,2230,2230,2230,0
20240321,191100,11878706185,2230,2230,2230,2230,0
20240321,191000,11878706185,2230,2230,2230,2230,0
20240321,190900,11878706185,2230,2230,2230,2230,0
20240321,190800,11878706185,2230,2230,2230,2230,0
20240321,190700,11878706185,2230,2230,2230,2230,0
20240321,190600,11878706185,2230,2230,2230,2230,0
20240321,190500,11878706185,2230,2230,2230,2230,0
20240321,190400,11878706185,2230,2230,2230,2230,0
20240321,190300,11878706185,2230,2230,2230,2230,0
20240321,190200,11878706185,2230,2230,2230,2230,0
20240321,190100,11878706185,2230,2230,2230,2230,0
20240321,190000,11878706185,2230,2230,2230,2230,0
20240321,185900,11878706185,2230,2230,2230,2230,0
20240321,185800,11878706185,2230,2230,2230,2230,0
20240321,185700,11878706185,2230,2230,2230,2230,0
20240321,185600,11878706185,2230,2230,2230,2230,0
20240321,185500,11878706185,2230,2230,2230,2230,0
20240321,185400,11878706185,2230,2230,2230,2230,0
20240321,185300,11878706185,2230,2230,2230,2230,0
20240321,185200,11878706185,2230,2230,2230,2230,0
20240321,185100,11878706185,2230,2230,2230,2230,0
20240321,185000,11878706185,2230,2230,2230,2230,41586
20240321,184900,11878706185,2230,2230,2230,2230,0
20240321,184800,11878706185,2230,2230,2230,2230,0
20240321,184700,11878706185,2230,2230,2230,2230,0
20240321,184600,11878706185,2230,2230,2230,2230,0
20240321,184500,11878706185,2230,2230,2230,2230,0
20240321,184400,11878706185,2230,2230,2230,2230,0
20240321,184300,11878706185,2230,2230,2230,2230,0
20240321,184200,11878706185,2230,2230,2230,2230,0
20240321,184100,11878706185,2230,2230,2230,2230,0
20240321,184000,11878706185,2230,2230,2230,2230,0
20240321,183900,11878706185,2230,2230,2230,2230,0
20240321,183800,11878706185,2230,2230,2230,2230,0
20240321,183700,11878706185,2230,2230,2230,2230,0
20240321,183600,11878706185,2230,2230,2230,2230,0
20240321,183500,11878706185,2230,2230,2230,2230,0
20240321,183400,11878706185,2230,2230,2230,2230,0
20240321,183300,11878706185,2230,2230,2230,2230,0
20240321,183200,11878706185,2230,2230,2230,2230,0
20240321,183100,11878706185,2230,2230,2230,2230,0
20240321,183000,11878706185,2230,2230,2230,2230,0
20240321,182900,11878706185,2230,2230,2230,2230,0
20240321,182800,11878706185,2230,2230,2230,2230,0
20240321,182700,11878706185,2230,2230,2230,2230,0
20240321,182600,11878706185,2230,2230,2230,2230,0
20240321,182500,11878706185,2230,2230,2230,2230,0
20240321,182400,11878706185,2230,2230,2230,2230,0
20240321,182300,11878706185,2230,2230,2230,2230,0
20240321,182200,11878706185,2230,2230,2230,2230,0
20240321,182100,11878706185,2230,2230,2230,2230,0
20240321,182000,11878706185,2230,2230,2230,2230,41586
20240321,181900,11878706185,2230,2230,2230,2230,0
20240321,181800,11878706185,2230,2230,2230,2230,0
20240321,181700,11878706185,2230,2230,2230,2230,0
20240321,181600,11878706185,2230,2230,2230,2230,0
20240321,181500,11878706185,2230,2230,2230,2230,0
20240321,181400,11878706185,2230,2230,2230,2230,0
20240321,181300,11878706185,2230,2230,2230,2230,0
20240321,181200,11878706185,2230,2230,2230,2230,0
20240321,181100,11878706185,2230,2230,2230,2230,0
20240321,181000,11878706185,2230,2230,2230,2230,0
20240321,180900,11878706185,2230,2230,2230,2230,0
20240321,180800,11878706185,2230,2230,2230,2230,0
20240321,180700,11878706185,2230,2230,2230,2230,0
20240321,180600,11878706185,2230,2230,2230,2230,0
20240321,180500,11878706185,2230,2230,2230,2230,0
20240321,180400,11878706185,2230,2230,2230,2230,0
20240321,180300,11878706185,2230,2230,2230,2230,0
20240321,180200,11878706185,2230,2230,2230,2230,0
20240321,180100,11878706185,2230,2230,2230,2230,0
20240321,180000,11878706185,2230,2230,2230,2230,0
20240321,175900,11878706185,2230,2230,2230,2230,0
20240321,175800,11878706185,2230,2230,2230,2230,0
20240321,175700,11878706185,2230,2230,2230,2230,0
20240321,175600,11878706185,2230,2230,2230,2230,0
20240321,175500,11878706185,2230,2230,2230,2230,0
20240321,175400,11878706185,2230,2230,2230,2230,0
20240321,175300,11878706185,2230,2230,2230,2230,0
20240321,175200,11878706185,2230,2230,2230,2230,0
20240321,175100,11878706185,2230,2230,2230,2230,0
20240321,175000,11878706185,2230,2230,2230,2230,41586
20240321,174900,11878706185,2230,2230,2230,2230,0
20240321,174800,11878706185,2230,2230,2230,2230,0
20240321,174700,11878706185,2230,2230,2230,2230,0
20240321,174600,11878706185,2230,2230,2230,2230,0
20240321,174500,11878706185,2230,2230,2230,2230,0
20240321,174400,11878706185,2230,2230,2230,2230,0
20240321,174300,11878706185,2230,2230,2230,2230,0
20240321,174200,11878706185,2230,2230,2230,2230,0
20240321,174100,11878706185,2230,2230,2230,2230,0
20240321,174000,11878706185,2230,2230,2230,2230,0
20240321,173900,11878706185,2230,2230,2230,2230,0
20240321,173800,11878706185,2230,2230,2230,2230,0
20240321,173700,11878706185,2230,2230,2230,2230,0
20240321,173600,11878706185,2230,2230,2230,2230,0
20240321,173500,11878706185,2230,2230,2230,2230,0
20240321,173400,11878706185,2230,2230,2230,2230,0
20240321,173300,11878706185,2230,2230,2230,2230,0
20240321,173200,11878706185,2230,2230,2230,2230,0
20240321,173100,11878706185,2230,2230,2230,2230,0
20240321,173000,11878706185,2230,2230,2230,2230,0
20240321,172900,11878706185,2230,2230,2230,2230,0
20240321,172800,11878706185,2230,2230,2230,2230,0
20240321,172700,11878706185,2230,2230,2230,2230,0
20240321,172600,11878706185,2230,2230,2230,2230,0
20240321,172500,11878706185,2230,2230,2230,2230,0
20240321,172400,11878706185,2230,2230,2230,2230,0
20240321,172300,11878706185,2230,2230,2230,2230,0
20240321,172200,11878706185,2230,2230,2230,2230,0
20240321,172100,11878706185,2230,2230,2230,2230,0
20240321,172000,11878706185,2230,2230,2230,2230,41586
20240321,171900,11878706185,2230,2230,2230,2230,0
20240321,171800,11878706185,2230,2230,2230,2230,0
20240321,171700,11878706185,2230,2230,2230,2230,0
20240321,171600,11878706185,2230,2230,2230,2230,0
20240321,171500,11878706185,2230,2230,2230,2230,0
20240321,171400,11878706185,2230,2230,2230,2230,0
20240321,171300,11878706185,2230,2230,2230,2230,0
20240321,171200,11878706185,2230,2230,2230,2230,0
20240321,171100,11878706185,2230,2230,2230,2230,0
20240321,171000,11878706185,2230,2230,2230,2230,0
20240321,170900,11878706185,2230,2230,2230,2230,0
20240321,170800,11878706185,2230,2230,2230,2230,0
20240321,170700,11878706185,2230,2230,2230,2230,0
20240321,170600,11878706185,2230,2230,2230,2230,0
20240321,170500,11878706185,2230,2230,2230,2230,0
20240321,170400,11878706185,2230,2230,2230,2230,0
20240321,170300,11878706185,2230,2230,2230,2230,0
20240321,170200,11878706185,2230,2230,2230,2230,0
20240321,170100,11878706185,2230,2230,2230,2230,0
20240321,170000,11878706185,2230,2230,2230,2230,0
20240321,165900,11878706185,2230,2230,2230,2230,0
20240321,165800,11878706185,2230,2230,2230,2230,0
20240321,165700,11878706185,2230,2230,2230,2230,0
20240321,165600,11878706185,2230,2230,2230,2230,0
20240321,165500,11878706185,2230,2230,2230,2230,0
20240321,165400,11878706185,2230,2230,2230,2230,0
20240321,165300,11878706185,2230,2230,2230,2230,0
20240321,165200,11878706185,2230,2230,2230,2230,0
20240321,165100,11878706185,2230,2230,2230,2230,0
20240321,165000,11878706185,2230,2230,2230,2230,41586
20240321,164900,11878706185,2230,2230,2230,2230,0
20240321,164800,11878706185,2230,2230,2230,2230,0
20240321,164700,11878706185,2230,2230,2230,2230,0
20240321,164600,11878706185,2230,2230,2230,2230,0
20240321,164500,11878706185,2230,2230,2230,2230,0
20240321,164400,11878706185,2230,2230,2230,2230,0
20240321,164300,11878706185,2230,2230,2230,2230,0
20240321,164200,11878706185,2230,2230,2230,2230,0
20240321,164100,11878706185,2230,2230,2230,2230,0
20240321,164000,11878706185,2230,2230,2230,2230,0
20240321,163900,11878706185,2230,2230,2230,2230,0
20240321,163800,11878706185,2230,2230,2230,2230,0
20240321,163700,11878706185,2230,2230,2230,2230,0
20240321,163600,11878706185,2230,2230,2230,2230,0
20240321,163500,11878706185,2230,2230,2230,2230,0
20240321,163400,11878706185,2230,2230,2230,2230,0
20240321,163300,11878706185,2230,2230,2230,2230,0
20240321,163200,11878706185,2230,2230,2230,2230,0
20240321,163100,11878706185,2230,2230,2230,2230,0
20240321,163000,11878706185,2230,2230,2230,2230,0
20240321,162900,11878706185,2230,2230,2230,2230,0
20240321,162800,11878706185,2230,2230,2230,2230,0
20240321,162700,11878706185,2230,2230,2230,2230,0
20240321,162600,11878706185,2230,2230,2230,2230,0
20240321,162500,11878706185,2230,2230,2230,2230,0
20240321,162400,11878706185,2230,2230,2230,2230,0
20240321,162300,11878706185,2230,2230,2230,2230,0
20240321,162200,11878706185,2230,2230,2230,2230,0
20240321,162100,11878706185,2230,2230,2230,2230,0
20240321,162000,11878706185,2230,2230,2230,2230,41586
20240321,161900,11878706185,2230,2230,2230,2230,0
20240321,161800,11878706185,2230,2230,2230,2230,0
20240321,161700,11878706185,2230,2230,2230,2230,0
20240321,161600,11878706185,2230,2230,2230,2230,0
20240321,161500,11878706185,2230,2230,2230,2230,0
20240321,161400,11878706185,2230,2230,2230,2230,0
20240321,161300,11878706185,2230,2230,2230,2230,0
20240321,161200,11878706185,2230,2230,2230,2230,0
20240321,161100,11878706185,2230,2230,2230,2230,0
20240321,161000,11878706185,2230,2230,2230,2230,0
20240321,160900,11878706185,2230,2230,2230,2230,0
20240321,160800,11878706185,2230,2230,2230,2230,0
20240321,160700,11878706185,2230,2230,2230,2230,0
20240321,160600,11878706185,2230,2230,2230,2230,0
20240321,160500,11878706185,2230,2230,2230,2230,0
20240321,160400,11878706185,2230,2230,2230,2230,0
20240321,160300,11878706185,2230,2230,2230,2230,0
20240321,160200,11878706185,2230,2230,2230,2230,0
20240321,160100,11878706185,2230,2230,2230,2230,0
20240321,160000,11878706185,2230,2230,2230,2230,0
20240321,155900,11878706185,2230,2230,2230,2230,0
20240321,155800,11878706185,2230,2230,2230,2230,0
20240321,155700,11878706185,2230,2230,2230,2230,0
20240321,155600,11878706185,2230,2230,2230,2230,0
20240321,155500,11878706185,2230,2230,2230,2230,0
20240321,155400,11878706185,2230,2230,2230,2230,0
20240321,155300,11878706185,2230,2230,2230,2230,0
20240321,155200,11878706185,2230,2230,2230,2230,0
20240321,155100,11878706185,2230,2230,2230,2230,0
20240321,155000,11878706185,2230,2230,2230,2230,41586
20240321,154900,11878706185,2230,2230,2230,2230,0
20240321,154800,11878706185,2230,2230,2230,2230,0
20240321,154700,11878706185,2230,2230,2230,2230,0
20240321,154600,11878706185,2230,2230,2230,2230,0
20240321,154500,11878706185,2230,2230,2230,2230,0
20240321,154400,11878706185,2230,2230,2230,2230,0
20240321,154300,11878706185,2230,2230,2230,2230,0
20240321,154200,11878706185,2230,2230,2230,2230,0
20240321,154100,11878706185,2230,2230,2230,2230,0
20240321,154000,11878706185,2230,2230,2230,2230,0
20240321,153900,11878706185,2230,2230,2230,2230,0
20240321,153800,11878706185,2230,2230,2230,2230,0
20240321,153700,11878706185,2230,2230,2230,2230,0
20240321,153600,11878706185,2230,2230,2230,2230,0
20240321,153500,11878706185,2230,2230,2230,2230,0
20240321,153400,11878706185,2230,2230,2230,2230,0
20240321,153300,11878706185,2230,2230,2230,2230,0
20240321,153200,11878706185,2230,2230,2230,2230,0
20240321,153100,11878706185,2230,2230,2230,2230,0
20240321,153000,11878706185,2230,2230,2230,2230,41586
20240321,152900,11785969405,2230,2230,2230,2230,0
20240321,152800,11785969405,2230,2230,2230,2230,0
20240321,152700,11785969405,2230,2230,2230,2230,0
20240321,152600,11785969405,2230,2230,2230,2230,0
20240321,152500,11785969405,2230,2230,2230,2230,0
20240321,152400,11785969405,2230,2230,2230,2230,0
20240321,152300,11785969405,2230,2230,2230,2230,0
20240321,152200,11785969405,2230,2230,2230,2230,0
20240321,152100,11785969405,2230,2230,2230,2230,0
20240321,152000,11785969405,2230,2230,2230,2230,0
20240321,151900,11785969405,2230,2245,2245,2230,50512
20240321,151800,11673104595,2240,2245,2255,2240,34103
20240321,151700,11596404895,2245,2245,2245,2240,3976
20240321,151600,11587488040,2240,2240,2245,2235,20770
20240321,151500,11540915380,2240,2240,2240,2235,14991
20240321,151400,11507350555,2235,2235,2240,2230,1944
20240321,151300,11503004705,2235,2235,2240,2230,15849
20240321,151200,11467596225,2235,2235,2235,2230,1471
20240321,151100,11464313065,2230,2230,2235,2225,10588
20240321,151000,11440725245,2230,2230,2230,2225,2583
20240321,150900,11434965760,2225,2230,2235,2225,3847
20240321,150800,11426386640,2230,2245,2245,2230,13656
20240321,150700,11395807875,2240,2240,2245,2240,5436
20240321,150600,11383629430,2240,2230,2240,2225,8626
20240321,150500,11364369105,2230,2245,2250,2210,24143
20240321,150400,11310626850,2245,2230,2245,2225,32950
20240321,150300,11237076410,2230,2220,2230,2215,15531
20240321,150200,11202568280,2220,2220,2220,2215,2739
20240321,150100,11196487775,2220,2210,2220,2210,7224
20240321,150000,11180505250,2210,2205,2215,2205,17543
20240321,145900,11141703435,2210,2200,2210,2200,9431
20240321,145800,11120931070,2200,2205,2205,2200,7482
20240321,145700,11104444370,2205,2210,2215,2200,5617
20240321,145600,11092056970,2215,2210,2215,2205,1744
20240321,145500,11088204825,2205,2210,2215,2205,17998
20240321,145400,11048500515,2210,2210,2215,2210,9557
20240321,145300,11027373480,2210,2215,2215,2210,5967
20240321,145200,11014161330,2215,2220,2220,2215,1230
20240321,145100,11011433270,2220,2215,2220,2215,2000
20240321,145000,11006996455,2220,2215,2220,2215,3043
20240321,144900,11000250160,2215,2220,2225,2215,2197
20240321,144800,10995374885,2220,2220,2225,2215,3147
20240321,144700,10988388540,2225,2220,2225,2220,2641
20240321,144600,10982515390,2225,2230,2230,2215,5099
20240321,144500,10971162045,2230,2215,2230,2215,12693
20240321,144400,10942919605,2215,2200,2215,2200,29032
20240321,144300,10878892265,2200,2205,2205,2200,887
20240321,144200,10876940780,2205,2205,2205,2200,6562
20240321,144100,10862477380,2200,2205,2205,2200,5535
20240321,144000,10850288370,2205,2205,2210,2205,11926
20240321,143900,10823982575,2205,2205,2210,2200,11713
20240321,143800,10798170950,2205,2205,2210,2200,6976
20240321,143700,10782783950,2205,2205,2205,2200,2431
20240321,143600,10777430370,2205,2205,2205,2200,8766
20240321,143500,10758120490,2205,2210,2210,2205,7549
20240321,143400,10741473300,2210,2210,2210,2205,7316
20240321,143300,10725336280,2210,2205,2210,2205,3635
20240321,143200,10717315600,2215,2210,2215,2205,18082
20240321,143100,10677397640,2210,2210,2215,2210,1711
20240321,143000,10673615320,2215,2215,2215,2205,8498
20240321,142900,10654851830,2215,2210,2215,2210,3781
20240321,142800,10646495760,2210,2210,2215,2210,2891
20240321,142700,10640105700,2210,2220,2220,2210,19336
20240321,142600,10597353030,2220,2215,2225,2215,3440
20240321,142500,10589726475,2215,2220,2225,2215,12220
20240321,142400,10562622130,2225,2225,2225,2220,10591
20240321,142300,10539093785,2225,2225,2230,2225,5648
20240321,142200,10526526940,2225,2225,2230,2215,35575
20240321,142100,10447471455,2225,2235,2235,2225,17627
20240321,142000,10408151495,2235,2235,2240,2230,6297
20240321,141900,10394078765,2235,2235,2245,2235,2126
20240321,141800,10389320135,2245,2245,2245,2235,10641
20240321,141700,10365509055,2245,2240,2245,2235,10126
20240321,141600,10342819885,2240,2245,2245,2235,2535
20240321,141500,10337151445,2235,2240,2240,2235,7373
20240321,141400,10320641680,2240,2255,2260,2240,14611
20240321,141300,10287827445,2250,2250,2255,2245,18621
20240321,141200,10245906550,2250,2245,2250,2245,8574
20240321,141100,10226627225,2245,2240,2245,2240,3087
20240321,141000,10219702095,2240,2235,2240,2235,1980
20240321,140900,10215269395,2235,2235,2240,2235,5956
20240321,140800,10201957725,2235,2235,2235,2230,5214
20240321,140700,10190325495,2235,2230,2245,2230,1486
20240321,140600,10187004380,2230,2245,2250,2230,37316
20240321,140500,10103455520,2245,2240,2250,2240,3655
20240321,140400,10095260425,2235,2240,2240,2235,5503
20240321,140300,10082935210,2240,2245,2245,2235,8545
20240321,140200,10063791620,2245,2235,2245,2230,4446
20240321,140100,10053846750,2230,2235,2235,2225,10818
20240321,140000,10029701890,2235,2240,2245,2230,5418
20240321,135900,10017588700,2240,2245,2245,2235,4360
20240321,135800,10007822335,2250,2250,2255,2240,14926
20240321,135700,9974279455,2255,2240,2255,2235,23657
20240321,135600,9921141505,2240,2235,2240,2230,6047
20240321,135500,9907626960,2235,2235,2235,2235,612
20240321,135400,9906259140,2235,2230,2235,2225,12489
20240321,135300,9878392680,2235,2235,2235,2230,6332
20240321,135200,9864266195,2235,2230,2235,2225,16560
20240321,135100,9827360180,2230,2235,2235,2225,5437
20240321,135000,9815239470,2230,2240,2245,2230,12237
20240321,134900,9787814295,2240,2245,2245,2235,5277
20240321,134800,9775992535,2240,2225,2245,2225,28189
20240321,134700,9713010905,2225,2230,2230,2215,9575
20240321,134600,9691704820,2230,2220,2230,2215,8090
20240321,134500,9673714120,2220,2215,2220,2215,6994
20240321,134400,9658198885,2215,2210,2215,2205,7900
20240321,134300,9640754335,2210,2215,2215,2205,14453
20240321,134200,9608848430,2215,2215,2220,2210,9361
20240321,134100,9588143270,2215,2210,2215,2210,8099
20240321,134000,9570231730,2215,2215,2215,2210,1792
20240321,133900,9566266950,2215,2215,2220,2215,2465
20240321,133800,9560806960,2220,2205,2230,2205,24090
20240321,133700,9507515065,2205,2205,2210,2200,9154
20240321,133600,9487321975,2205,2205,2210,2200,18844
20240321,133500,9445811735,2205,2205,2210,2195,37866
20240321,133400,9362522145,2205,2195,2205,2195,11619
20240321,133300,9336953595,2195,2195,2200,2190,21714
20240321,133200,9289338475,2200,2220,2220,2185,135897
20240321,133100,8990300000,2215,2220,2225,2210,23440
20240321,133000,8938365955,2220,2220,2225,2220,14247
20240321,132900,8906737605,2220,2230,2230,2220,25540
20240321,132800,8849959035,2230,2230,2235,2230,4226
20240321,132700,8840535025,2235,2235,2235,2230,1195
20240321,132600,8837870150,2235,2230,2235,2230,7806
20240321,132500,8820459780,2230,2235,2235,2230,5833
20240321,132400,8807444535,2235,2230,2235,2230,5125
20240321,132300,8796007890,2225,2225,2230,2225,4463
20240321,132200,8786058360,2230,2225,2230,2220,7551
20240321,132100,8769274565,2225,2225,2230,2220,15835
20240321,132000,8734057765,2225,2230,2235,2225,15591
20240321,131900,8699298090,2235,2230,2235,2230,5916
20240321,131800,8686083650,2235,2235,2235,2230,818
20240321,131700,8684255925,2235,2235,2240,2230,4126
20240321,131600,8675034505,2240,2235,2240,2235,2820
20240321,131500,8668719810,2240,2235,2240,2230,2784
20240321,131400,8662497960,2235,2235,2235,2230,3809
20240321,131300,8653988415,2235,2235,2235,2225,10175
20240321,131200,8631291435,2230,2230,2230,2225,7567
20240321,131100,8614438000,2225,2225,2230,2220,11683
20240321,131000,8588421295,2225,2215,2225,2215,15490
20240321,130900,8554030830,2220,2215,2220,2215,20458
20240321,130800,8508699840,2215,2220,2220,2215,18122
20240321,130700,8468551350,2220,2225,2225,2215,53422
20240321,130600,8350091985,2225,2230,2235,2225,60509
20240321,130500,8215291985,2230,2235,2235,2230,17797
20240321,130400,8175544675,2235,2235,2235,2230,13511
20240321,130300,8145347595,2235,2235,2240,2230,5428
20240321,130200,8133216395,2235,2235,2240,2230,9906
20240321,130100,8111080760,2235,2245,2245,2230,12944
20240321,130000,8082142020,2240,2240,2240,2235,11717
20240321,125900,8055913740,2235,2240,2240,2235,3516
20240321,125800,8048054365,2235,2235,2240,2230,4532
20240321,125700,8037917745,2235,2235,2240,2230,13751
20240321,125600,8007192785,2235,2240,2240,2230,33123
20240321,125500,7933153355,2240,2255,2255,2235,65124
20240321,125400,7787074175,2255,2260,2260,2255,7215
20240321,125300,7770800560,2260,2255,2260,2255,2322
20240321,125200,7765554070,2255,2255,2260,2255,7519
20240321,125100,7748598715,2260,2260,2260,2260,1007
20240321,125000,7746322895,2260,2260,2260,2260,500
20240321,124900,7745192895,2260,2250,2260,2250,1911
20240321,124800,7740884865,2250,2255,2260,2250,11650
20240321,124700,7714630490,2255,2255,2255,2250,3273
20240321,124600,7707254430,2260,2255,2260,2250,4381
20240321,124500,7697376265,2255,2255,2255,2250,2842
20240321,124400,7690969230,2255,2255,2260,2255,10167
20240321,124300,7668042630,2255,2260,2260,2255,3545
20240321,124200,7660031580,2260,2270,2270,2260,4526
20240321,124100,7649780275,2265,2270,2270,2265,12273
20240321,124000,7621920900,2270,2270,2270,2265,2401
20240321,123900,7616475385,2270,2270,2270,2265,654
20240321,123800,7614990830,2270,2265,2270,2265,9011
20240321,123700,7594580895,2265,2265,2265,2265,3917
20240321,123600,7585708890,2265,2265,2265,2260,4579
20240321,123500,7575350115,2265,2265,2265,2265,1241
20240321,123400,7572539250,2265,2265,2265,2260,2232
20240321,123300,7567485030,2260,2255,2265,2255,4415
20240321,123200,7557515805,2255,2260,2260,2255,6573
20240321,123100,7542667410,2260,2260,2260,2260,1697
20240321,123000,7538832190,2255,2260,2260,2255,5139
20240321,122900,7527242235,2255,2260,2260,2250,2082
20240321,122800,7522546620,2250,2255,2260,2250,2352
20240321,122700,7517244605,2255,2265,2265,2255,216
20240321,122600,7516756400,2265,2265,2270,2255,7534
20240321,122500,7499743760,2270,2270,2275,2265,11214
20240321,122400,7474289075,2270,2260,2275,2255,10828
20240321,122300,7449774585,2260,2255,2260,2250,21312
20240321,122200,7401742245,2255,2250,2255,2250,2161
20240321,122100,7396877415,2255,2255,2255,2250,2311
20240321,122000,7391673605,2255,2255,2255,2250,500
20240321,121900,7390546320,2255,2255,2255,2250,1522
20240321,121800,7387121050,2255,2255,2255,2245,9704
20240321,121700,7365300625,2255,2250,2260,2250,2170
20240321,121600,7360405790,2255,2250,2255,2250,4758
20240321,121500,7349699930,2250,2255,2260,2245,28255
20240321,121400,7286081935,2255,2260,2260,2255,1491
20240321,121300,7282715195,2260,2260,2260,2260,2005
20240321,121200,7278183895,2265,2260,2265,2260,2329
20240321,121100,7272919860,2260,2260,2265,2260,3060
20240321,121000,7266004240,2265,2260,2265,2260,1722
20240321,120900,7262103970,2260,2265,2265,2260,1455
20240321,120800,7258812420,2265,2265,2265,2255,5570
20240321,120700,7246224455,2265,2260,2265,2255,12514
20240321,120600,7217966765,2260,2265,2265,2255,5147
20240321,120500,7206339360,2265,2260,2265,2260,1391
20240321,120400,7203193610,2265,2260,2265,2260,1410
20240321,120300,7200004075,2260,2260,2265,2255,10149
20240321,120200,7177089625,2260,2260,2260,2260,5853
20240321,120100,7163861845,2260,2270,2270,2260,7649
20240321,120000,7146550510,2270,2270,2270,2265,1163
20240321,115900,7143915500,2265,2275,2275,2265,8019
20240321,115800,7125735945,2275,2270,2275,2270,3492
20240321,115700,7117793270,2270,2275,2275,2270,1098
20240321,115600,7115299120,2275,2275,2275,2265,11828
20240321,115500,7088440245,2275,2270,2275,2270,162
20240321,115400,7088072095,2275,2270,2275,2270,5796
20240321,115300,7074914475,2270,2265,2270,2265,3841
20240321,115200,7066199940,2265,2270,2270,2265,4100
20240321,115100,7056893635,2270,2265,2270,2260,10017
20240321,115000,7034212095,2265,2260,2265,2255,5114
20240321,114900,7022654450,2260,2255,2260,2250,1866
20240321,114800,7018451040,2250,2255,2255,2250,9497
20240321,114700,6997039915,2255,2255,2260,2250,5584
20240321,114600,6984450995,2260,2260,2260,2260,2809
20240321,114500,6978102655,2255,2260,2260,2255,14150
20240321,114400,6946182765,2260,2260,2260,2260,1521
20240321,114300,6942745305,2255,2265,2265,2255,8291
20240321,114200,6924002450,2265,2260,2265,2260,3684
20240321,114100,6915676450,2265,2270,2270,2260,1690
20240321,114000,6911849000,2265,2265,2270,2265,2906
20240321,113900,6905266905,2265,2265,2270,2265,7925
20240321,113800,6887312190,2265,2270,2270,2260,11590
20240321,113700,6861050800,2270,2270,2270,2265,6764
20240321,113600,6845697240,2270,2270,2270,2265,6765
20240321,113500,6830343350,2270,2265,2270,2265,5803
20240321,113400,6817198260,2265,2265,2265,2260,5747
20240321,113300,6804182970,2265,2260,2270,2260,10393
20240321,113200,6780658780,2260,2250,2260,2250,8735
20240321,113100,6760960520,2255,2255,2255,2250,2032
20240321,113000,6756385770,2255,2240,2255,2240,13121
20240321,112900,6726910250,2245,2245,2245,2240,7496
20240321,112800,6710086355,2240,2250,2250,2235,50076
20240321,112700,6597755805,2245,2250,2255,2245,14076
20240321,112600,6566107540,2250,2250,2255,2245,18056
20240321,112500,6525482475,2255,2250,2255,2250,6524
20240321,112400,6510795790,2250,2255,2260,2250,11890
20240321,112300,6484030825,2255,2255,2255,2250,11202
20240321,112200,6458785865,2255,2250,2255,2245,13415
20240321,112100,6428605600,2250,2250,2255,2245,5712
20240321,112000,6415761305,2250,2255,2260,2245,53676
20240321,111900,6294953920,2250,2265,2265,2250,26517
20240321,111800,6235121265,2265,2265,2265,2255,23061
20240321,111700,6183019590,2265,2270,2270,2260,31437
20240321,111600,6111843990,2265,2280,2280,2265,69154
20240321,111500,5954764220,2275,2280,2280,2275,10436
20240321,111400,5930986060,2275,2280,2285,2275,41917
20240321,111300,5835460800,2285,2280,2285,2280,3449
20240321,111200,5827586930,2285,2285,2285,2280,7931
20240321,111100,5809499575,2280,2290,2295,2280,15492
20240321,111000,5774087470,2290,2295,2295,2290,1994
20240321,110900,5769520660,2295,2290,2295,2290,2659
20240321,110800,5763430565,2290,2295,2295,2290,2388
20240321,110700,5757959890,2295,2290,2295,2290,8150
20240321,110600,5739257840,2290,2290,2295,2290,14086
20240321,110500,5706995720,2290,2290,2290,2285,12218
20240321,110400,5679065665,2290,2285,2290,2285,2018
20240321,110300,5674445665,2285,2290,2290,2285,17933
20240321,110200,5633422795,2290,2285,2290,2280,18798
20240321,110100,5590495345,2290,2290,2290,2285,11866
20240321,110000,5563331510,2290,2295,2295,2290,5365
20240321,105900,5551033620,2300,2295,2300,2295,3674
20240321,105800,5542601175,2290,2300,2300,2290,11106
20240321,105700,5517142955,2300,2300,2305,2300,1128
20240321,105600,5514548465,2305,2300,2305,2300,448
20240321,105500,5513516050,2300,2305,2305,2300,916
20240321,105400,5511409155,2305,2305,2305,2305,339
20240321,105300,5510627760,2310,2310,2310,2300,9729
20240321,105200,5488225540,2310,2305,2310,2300,1117
20240321,105100,5485651050,2305,2300,2310,2300,1304
20240321,105000,5482639125,2310,2305,2310,2295,7410
20240321,104900,5465589850,2305,2310,2310,2295,18158
20240321,104800,5423823625,2310,2310,2310,2305,1669
20240321,104700,5419970455,2310,2310,2310,2310,910
20240321,104600,5417868355,2315,2300,2315,2300,1416
20240321,104500,5414605800,2315,2320,2320,2300,14783
20240321,104400,5380429490,2315,2320,2320,2315,663
20240321,104300,5378892420,2320,2315,2320,2315,4574
20240321,104200,5368300860,2315,2320,2325,2310,19548
20240321,104100,5323050500,2320,2320,2320,2315,6399
20240321,104000,5308236765,2320,2320,2320,2310,6964
20240321,103900,5292119855,2320,2310,2320,2310,1276
20240321,103800,5289170955,2315,2315,2315,2315,10308
20240321,103700,5265307935,2315,2305,2315,2305,11562
20240321,103600,5238598630,2310,2305,2310,2300,4224
20240321,103500,5228862290,2310,2310,2315,2290,10255
20240321,103400,5205269410,2310,2310,2315,2310,5259
20240321,103300,5193120490,2310,2300,2310,2295,7311
20240321,103200,5176279440,2300,2295,2300,2290,13402
20240321,103100,5145498995,2295,2300,2300,2290,10207
20240321,103000,5122072290,2300,2305,2305,2300,4025
20240321,102900,5112814720,2300,2305,2305,2300,975
20240321,102800,5110570345,2305,2290,2305,2290,12672
20240321,102700,5081431130,2295,2295,2295,2290,2797
20240321,102600,5075014795,2300,2300,2300,2295,1686
20240321,102500,5071140045,2300,2290,2300,2285,15605
20240321,102400,5035397185,2285,2290,2290,2285,3751
20240321,102300,5026824880,2280,2295,2295,2280,40584
20240321,102200,4934237850,2290,2285,2290,2280,19695
20240321,102100,4889213230,2290,2290,2295,2285,3870
20240321,102000,4880348815,2295,2295,2295,2285,6633
20240321,101900,4865161470,2295,2295,2295,2285,11838
20240321,101800,4838063265,2290,2295,2295,2290,20135
20240321,101700,4791934730,2295,2310,2310,2295,12406
20240321,101600,4763458175,2305,2310,2310,2300,82656
20240321,101500,4573241925,2305,2300,2310,2300,3123
20240321,101400,4566042860,2305,2305,2305,2300,6367
20240321,101300,4551378925,2305,2300,2305,2300,3502
20240321,101200,4543306820,2300,2305,2305,2300,9230
20240321,101100,4522048765,2300,2300,2305,2300,5220
20240321,101000,4510019665,2300,2305,2310,2300,6059
20240321,100900,4496061940,2310,2315,2315,2305,1271
20240321,100800,4493131745,2310,2310,2310,2300,22660
20240321,100700,4440867735,2315,2310,2315,2305,3701
20240321,100600,4432323355,2305,2315,2320,2305,23139
20240321,100500,4378828130,2320,2320,2320,2315,322
20240321,100400,4378081165,2320,2320,2325,2320,8290
20240321,100300,4358847815,2320,2310,2320,2305,26625
20240321,100200,4297320015,2310,2310,2310,2305,4950
20240321,100100,4285894565,2310,2305,2310,2300,10456
20240321,100000,4261791510,2305,2310,2310,2300,6725
20240321,095900,4246287810,2310,2315,2315,2305,1639
20240321,095800,4242497375,2315,2310,2315,2300,13853
20240321,095700,4210513530,2315,2315,2315,2310,6187
20240321,095600,4196195625,2315,2305,2315,2300,8020
20240321,095500,4177707475,2300,2300,2305,2295,6986
20240321,095400,4161642150,2300,2305,2305,2300,13377
20240321,095300,4130844820,2305,2305,2310,2300,12420
20240321,095200,4102248690,2305,2305,2305,2300,4218
20240321,095100,4092535365,2300,2315,2320,2300,45317
20240321,095000,3988093905,2320,2320,2320,2315,5180
20240321,094900,3976099390,2320,2315,2320,2315,6848
20240321,094800,3960235760,2315,2315,2320,2315,3687
20240321,094700,3951700350,2315,2315,2320,2310,20382
20240321,094600,3904541795,2310,2320,2320,2310,7711
20240321,094500,3886727135,2320,2320,2320,2310,12793
20240321,094400,3857116350,2320,2325,2330,2315,6888
20240321,094300,3841143235,2320,2335,2340,2320,36737
20240321,094200,3755666800,2335,2340,2345,2335,5313
20240321,094100,3743234100,2340,2345,2345,2340,4409
20240321,094000,3732904645,2345,2335,2345,2330,14334
20240321,093900,3699460595,2340,2340,2340,2330,31340
20240321,093800,3626326530,2340,2345,2350,2340,5678
20240321,093700,3613029960,2345,2340,2350,2335,9306
20240321,093600,3591247485,2340,2345,2345,2330,23046
20240321,093500,3537414405,2345,2365,2365,2345,27049
20240321,093400,3473843110,2365,2355,2365,2350,15800
20240321,093300,3436529550,2355,2350,2355,2340,16324
20240321,093200,3398240685,2350,2370,2370,2345,43061
20240321,093100,3296781345,2365,2370,2375,2360,42150
20240321,093000,3197020635,2370,2380,2385,2355,104493
20240321,092900,2948794710,2375,2330,2385,2330,176787
20240321,092800,2532330885,2325,2325,2330,2320,18655
20240321,092700,2488964645,2330,2315,2330,2315,16243
20240321,092600,2451248335,2315,2300,2315,2295,14063
20240321,092500,2418923755,2300,2295,2305,2295,17796
20240321,092400,2378065405,2295,2310,2310,2295,12606
20240321,092300,2349048360,2305,2310,2320,2305,5365
20240321,092200,2336665600,2305,2305,2310,2300,5043
20240321,092100,2325043860,2310,2310,2320,2305,28417
20240321,092000,2259316810,2305,2315,2315,2305,9847
20240321,091900,2236592315,2315,2305,2315,2305,12821
20240321,091800,2206979435,2305,2285,2310,2275,19137
20240321,091700,2163274140,2285,2275,2285,2270,56392
20240321,091600,2035075150,2270,2285,2285,2270,56592
20240321,091500,1906221740,2285,2285,2300,2280,23114
20240321,091400,1853304255,2285,2300,2300,2285,20638
20240321,091300,1806033860,2300,2315,2315,2290,41848
20240321,091200,1710009840,2305,2295,2320,2295,22545
20240321,091100,1658063650,2300,2310,2310,2290,51873
20240321,091000,1538787655,2310,2305,2320,2300,37485
20240321,090900,1452322765,2305,2335,2335,2305,58701
20240321,090800,1315949685,2330,2350,2350,2330,39923
20240321,090700,1222609650,2345,2340,2355,2335,29196
20240321,090600,1154084725,2350,2340,2350,2330,51963
20240321,090500,1032569355,2340,2330,2340,2320,29263
20240321,090400,964301155,2330,2345,2350,2320,50560
20240321,090300,846034365,2345,2305,2345,2305,62478
20240321,090200,700598885,2305,2280,2305,2275,47609
20240321,090100,591690945,2280,2280,2295,2275,47777
20240321,090000,482663705,2275,2290,2295,2270,161117