stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,204800,16221827845,2355,2355,2355,2355,34669
20240325,204700,16221827845,2355,2355,2355,2355,0
20240325,204600,16221827845,2355,2355,2355,2355,0
20240325,204500,16221827845,2355,2355,2355,2355,0
20240325,204400,16221827845,2355,2355,2355,2355,0
20240325,204300,16221827845,2355,2355,2355,2355,0
20240325,204200,16221827845,2355,2355,2355,2355,0
20240325,204100,16221827845,2355,2355,2355,2355,0
20240325,204000,16221827845,2355,2355,2355,2355,0
20240325,203900,16221827845,2355,2355,2355,2355,0
20240325,203800,16221827845,2355,2355,2355,2355,0
20240325,203700,16221827845,2355,2355,2355,2355,0
20240325,203600,16221827845,2355,2355,2355,2355,0
20240325,203500,16221827845,2355,2355,2355,2355,0
20240325,203400,16221827845,2355,2355,2355,2355,0
20240325,203300,16221827845,2355,2355,2355,2355,0
20240325,203200,16221827845,2355,2355,2355,2355,0
20240325,203100,16221827845,2355,2355,2355,2355,0
20240325,203000,16221827845,2355,2355,2355,2355,0
20240325,202900,16221827845,2355,2355,2355,2355,0
20240325,202800,16221827845,2355,2355,2355,2355,0
20240325,202700,16221827845,2355,2355,2355,2355,0
20240325,202600,16221827845,2355,2355,2355,2355,0
20240325,202500,16221827845,2355,2355,2355,2355,0
20240325,202400,16221827845,2355,2355,2355,2355,0
20240325,202300,16221827845,2355,2355,2355,2355,0
20240325,202200,16221827845,2355,2355,2355,2355,0
20240325,202100,16221827845,2355,2355,2355,2355,0
20240325,202000,16221827845,2355,2355,2355,2355,0
20240325,201900,16221827845,2355,2355,2355,2355,0
20240325,201800,16221827845,2355,2355,2355,2355,34669
20240325,201700,16221827845,2355,2355,2355,2355,0
20240325,201600,16221827845,2355,2355,2355,2355,0
20240325,201500,16221827845,2355,2355,2355,2355,0
20240325,201400,16221827845,2355,2355,2355,2355,0
20240325,201300,16221827845,2355,2355,2355,2355,0
20240325,201200,16221827845,2355,2355,2355,2355,0
20240325,201100,16221827845,2355,2355,2355,2355,0
20240325,201000,16221827845,2355,2355,2355,2355,0
20240325,200900,16221827845,2355,2355,2355,2355,0
20240325,200800,16221827845,2355,2355,2355,2355,0
20240325,200700,16221827845,2355,2355,2355,2355,0
20240325,200600,16221827845,2355,2355,2355,2355,0
20240325,200500,16221827845,2355,2355,2355,2355,0
20240325,200400,16221827845,2355,2355,2355,2355,0
20240325,200300,16221827845,2355,2355,2355,2355,0
20240325,200200,16221827845,2355,2355,2355,2355,0
20240325,200100,16221827845,2355,2355,2355,2355,0
20240325,200000,16221827845,2355,2355,2355,2355,0
20240325,195900,16221827845,2355,2355,2355,2355,0
20240325,195800,16221827845,2355,2355,2355,2355,0
20240325,195700,16221827845,2355,2355,2355,2355,0
20240325,195600,16221827845,2355,2355,2355,2355,0
20240325,195500,16221827845,2355,2355,2355,2355,0
20240325,195400,16221827845,2355,2355,2355,2355,0
20240325,195300,16221827845,2355,2355,2355,2355,0
20240325,195200,16221827845,2355,2355,2355,2355,0
20240325,195100,16221827845,2355,2355,2355,2355,0
20240325,195000,16221827845,2355,2355,2355,2355,0
20240325,194900,16221827845,2355,2355,2355,2355,0
20240325,194800,16221827845,2355,2355,2355,2355,34669
20240325,194700,16221827845,2355,2355,2355,2355,0
20240325,194600,16221827845,2355,2355,2355,2355,0
20240325,194500,16221827845,2355,2355,2355,2355,0
20240325,194400,16221827845,2355,2355,2355,2355,0
20240325,194300,16221827845,2355,2355,2355,2355,0
20240325,194200,16221827845,2355,2355,2355,2355,0
20240325,194100,16221827845,2355,2355,2355,2355,0
20240325,194000,16221827845,2355,2355,2355,2355,0
20240325,193900,16221827845,2355,2355,2355,2355,0
20240325,193800,16221827845,2355,2355,2355,2355,0
20240325,193700,16221827845,2355,2355,2355,2355,0
20240325,193600,16221827845,2355,2355,2355,2355,0
20240325,193500,16221827845,2355,2355,2355,2355,0
20240325,193400,16221827845,2355,2355,2355,2355,0
20240325,193300,16221827845,2355,2355,2355,2355,0
20240325,193200,16221827845,2355,2355,2355,2355,0
20240325,193100,16221827845,2355,2355,2355,2355,0
20240325,193000,16221827845,2355,2355,2355,2355,0
20240325,192900,16221827845,2355,2355,2355,2355,0
20240325,192800,16221827845,2355,2355,2355,2355,0
20240325,192700,16221827845,2355,2355,2355,2355,0
20240325,192600,16221827845,2355,2355,2355,2355,0
20240325,192500,16221827845,2355,2355,2355,2355,0
20240325,192400,16221827845,2355,2355,2355,2355,0
20240325,192300,16221827845,2355,2355,2355,2355,0
20240325,192200,16221827845,2355,2355,2355,2355,0
20240325,192100,16221827845,2355,2355,2355,2355,0
20240325,192000,16221827845,2355,2355,2355,2355,0
20240325,191900,16221827845,2355,2355,2355,2355,0
20240325,191800,16221827845,2355,2355,2355,2355,34669
20240325,191700,16221827845,2355,2355,2355,2355,0
20240325,191600,16221827845,2355,2355,2355,2355,0
20240325,191500,16221827845,2355,2355,2355,2355,0
20240325,191400,16221827845,2355,2355,2355,2355,0
20240325,191300,16221827845,2355,2355,2355,2355,0
20240325,191200,16221827845,2355,2355,2355,2355,0
20240325,191100,16221827845,2355,2355,2355,2355,0
20240325,191000,16221827845,2355,2355,2355,2355,0
20240325,190900,16221827845,2355,2355,2355,2355,0
20240325,190800,16221827845,2355,2355,2355,2355,0
20240325,190700,16221827845,2355,2355,2355,2355,0
20240325,190600,16221827845,2355,2355,2355,2355,0
20240325,190500,16221827845,2355,2355,2355,2355,0
20240325,190400,16221827845,2355,2355,2355,2355,0
20240325,190300,16221827845,2355,2355,2355,2355,0
20240325,190200,16221827845,2355,2355,2355,2355,0
20240325,190100,16221827845,2355,2355,2355,2355,0
20240325,190000,16221827845,2355,2355,2355,2355,0
20240325,185900,16221827845,2355,2355,2355,2355,0
20240325,185800,16221827845,2355,2355,2355,2355,0
20240325,185700,16221827845,2355,2355,2355,2355,0
20240325,185600,16221827845,2355,2355,2355,2355,0
20240325,185500,16221827845,2355,2355,2355,2355,0
20240325,185400,16221827845,2355,2355,2355,2355,0
20240325,185300,16221827845,2355,2355,2355,2355,0
20240325,185200,16221827845,2355,2355,2355,2355,0
20240325,185100,16221827845,2355,2355,2355,2355,0
20240325,185000,16221827845,2355,2355,2355,2355,0
20240325,184900,16221827845,2355,2355,2355,2355,0
20240325,184800,16221827845,2355,2355,2355,2355,34669
20240325,184700,16221827845,2355,2355,2355,2355,0
20240325,184600,16221827845,2355,2355,2355,2355,0
20240325,184500,16221827845,2355,2355,2355,2355,0
20240325,184400,16221827845,2355,2355,2355,2355,0
20240325,184300,16221827845,2355,2355,2355,2355,0
20240325,184200,16221827845,2355,2355,2355,2355,0
20240325,184100,16221827845,2355,2355,2355,2355,0
20240325,184000,16221827845,2355,2355,2355,2355,0
20240325,183900,16221827845,2355,2355,2355,2355,0
20240325,183800,16221827845,2355,2355,2355,2355,0
20240325,183700,16221827845,2355,2355,2355,2355,0
20240325,183600,16221827845,2355,2355,2355,2355,0
20240325,183500,16221827845,2355,2355,2355,2355,0
20240325,183400,16221827845,2355,2355,2355,2355,0
20240325,183300,16221827845,2355,2355,2355,2355,0
20240325,183200,16221827845,2355,2355,2355,2355,0
20240325,183100,16221827845,2355,2355,2355,2355,0
20240325,183000,16221827845,2355,2355,2355,2355,0
20240325,182900,16221827845,2355,2355,2355,2355,0
20240325,182800,16221827845,2355,2355,2355,2355,0
20240325,182700,16221827845,2355,2355,2355,2355,0
20240325,182600,16221827845,2355,2355,2355,2355,0
20240325,182500,16221827845,2355,2355,2355,2355,0
20240325,182400,16221827845,2355,2355,2355,2355,0
20240325,182300,16221827845,2355,2355,2355,2355,0
20240325,182200,16221827845,2355,2355,2355,2355,0
20240325,182100,16221827845,2355,2355,2355,2355,0
20240325,182000,16221827845,2355,2355,2355,2355,0
20240325,181900,16221827845,2355,2355,2355,2355,0
20240325,181800,16221827845,2355,2355,2355,2355,34669
20240325,181700,16221827845,2355,2355,2355,2355,0
20240325,181600,16221827845,2355,2355,2355,2355,0
20240325,181500,16221827845,2355,2355,2355,2355,0
20240325,181400,16221827845,2355,2355,2355,2355,0
20240325,181300,16221827845,2355,2355,2355,2355,0
20240325,181200,16221827845,2355,2355,2355,2355,0
20240325,181100,16221827845,2355,2355,2355,2355,0
20240325,181000,16221827845,2355,2355,2355,2355,0
20240325,180900,16221827845,2355,2355,2355,2355,0
20240325,180800,16221827845,2355,2355,2355,2355,0
20240325,180700,16221827845,2355,2355,2355,2355,0
20240325,180600,16221827845,2355,2355,2355,2355,0
20240325,180500,16221827845,2355,2355,2355,2355,0
20240325,180400,16221827845,2355,2355,2355,2355,0
20240325,180300,16221827845,2355,2355,2355,2355,0
20240325,180200,16221827845,2355,2355,2355,2355,0
20240325,180100,16221827845,2355,2355,2355,2355,0
20240325,180000,16221827845,2355,2355,2355,2355,0
20240325,175900,16221827845,2355,2355,2355,2355,0
20240325,175800,16221827845,2355,2355,2355,2355,0
20240325,175700,16221827845,2355,2355,2355,2355,0
20240325,175600,16221827845,2355,2355,2355,2355,0
20240325,175500,16221827845,2355,2355,2355,2355,0
20240325,175400,16221827845,2355,2355,2355,2355,0
20240325,175300,16221827845,2355,2355,2355,2355,0
20240325,175200,16221827845,2355,2355,2355,2355,0
20240325,175100,16221827845,2355,2355,2355,2355,0
20240325,175000,16221827845,2355,2355,2355,2355,0
20240325,174900,16221827845,2355,2355,2355,2355,0
20240325,174800,16221827845,2355,2355,2355,2355,34669
20240325,174700,16221827845,2355,2355,2355,2355,0
20240325,174600,16221827845,2355,2355,2355,2355,0
20240325,174500,16221827845,2355,2355,2355,2355,0
20240325,174400,16221827845,2355,2355,2355,2355,0
20240325,174300,16221827845,2355,2355,2355,2355,0
20240325,174200,16221827845,2355,2355,2355,2355,0
20240325,174100,16221827845,2355,2355,2355,2355,0
20240325,174000,16221827845,2355,2355,2355,2355,0
20240325,173900,16221827845,2355,2355,2355,2355,0
20240325,173800,16221827845,2355,2355,2355,2355,0
20240325,173700,16221827845,2355,2355,2355,2355,0
20240325,173600,16221827845,2355,2355,2355,2355,0
20240325,173500,16221827845,2355,2355,2355,2355,0
20240325,173400,16221827845,2355,2355,2355,2355,0
20240325,173300,16221827845,2355,2355,2355,2355,0
20240325,173200,16221827845,2355,2355,2355,2355,0
20240325,173100,16221827845,2355,2355,2355,2355,0
20240325,173000,16221827845,2355,2355,2355,2355,0
20240325,172900,16221827845,2355,2355,2355,2355,0
20240325,172800,16221827845,2355,2355,2355,2355,0
20240325,172700,16221827845,2355,2355,2355,2355,0
20240325,172600,16221827845,2355,2355,2355,2355,0
20240325,172500,16221827845,2355,2355,2355,2355,0
20240325,172400,16221827845,2355,2355,2355,2355,0
20240325,172300,16221827845,2355,2355,2355,2355,0
20240325,172200,16221827845,2355,2355,2355,2355,0
20240325,172100,16221827845,2355,2355,2355,2355,0
20240325,172000,16221827845,2355,2355,2355,2355,0
20240325,171900,16221827845,2355,2355,2355,2355,0
20240325,171800,16221827845,2355,2355,2355,2355,34669
20240325,171700,16221827845,2355,2355,2355,2355,0
20240325,171600,16221827845,2355,2355,2355,2355,0
20240325,171500,16221827845,2355,2355,2355,2355,0
20240325,171400,16221827845,2355,2355,2355,2355,0
20240325,171300,16221827845,2355,2355,2355,2355,0
20240325,171200,16221827845,2355,2355,2355,2355,0
20240325,171100,16221827845,2355,2355,2355,2355,0
20240325,171000,16221827845,2355,2355,2355,2355,0
20240325,170900,16221827845,2355,2355,2355,2355,0
20240325,170800,16221827845,2355,2355,2355,2355,0
20240325,170700,16221827845,2355,2355,2355,2355,0
20240325,170600,16221827845,2355,2355,2355,2355,0
20240325,170500,16221827845,2355,2355,2355,2355,0
20240325,170400,16221827845,2355,2355,2355,2355,0
20240325,170300,16221827845,2355,2355,2355,2355,0
20240325,170200,16221827845,2355,2355,2355,2355,0
20240325,170100,16221827845,2355,2355,2355,2355,0
20240325,170000,16221827845,2355,2355,2355,2355,0
20240325,165900,16221827845,2355,2355,2355,2355,0
20240325,165800,16221827845,2355,2355,2355,2355,0
20240325,165700,16221827845,2355,2355,2355,2355,0
20240325,165600,16221827845,2355,2355,2355,2355,0
20240325,165500,16221827845,2355,2355,2355,2355,0
20240325,165400,16221827845,2355,2355,2355,2355,0
20240325,165300,16221827845,2355,2355,2355,2355,0
20240325,165200,16221827845,2355,2355,2355,2355,0
20240325,165100,16221827845,2355,2355,2355,2355,0
20240325,165000,16221827845,2355,2355,2355,2355,0
20240325,164900,16221827845,2355,2355,2355,2355,0
20240325,164800,16221827845,2355,2355,2355,2355,34669
20240325,164700,16221827845,2355,2355,2355,2355,0
20240325,164600,16221827845,2355,2355,2355,2355,0
20240325,164500,16221827845,2355,2355,2355,2355,0
20240325,164400,16221827845,2355,2355,2355,2355,0
20240325,164300,16221827845,2355,2355,2355,2355,0
20240325,164200,16221827845,2355,2355,2355,2355,0
20240325,164100,16221827845,2355,2355,2355,2355,0
20240325,164000,16221827845,2355,2355,2355,2355,0
20240325,163900,16221827845,2355,2355,2355,2355,0
20240325,163800,16221827845,2355,2355,2355,2355,0
20240325,163700,16221827845,2355,2355,2355,2355,0
20240325,163600,16221827845,2355,2355,2355,2355,0
20240325,163500,16221827845,2355,2355,2355,2355,0
20240325,163400,16221827845,2355,2355,2355,2355,0
20240325,163300,16221827845,2355,2355,2355,2355,0
20240325,163200,16221827845,2355,2355,2355,2355,0
20240325,163100,16221827845,2355,2355,2355,2355,0
20240325,163000,16221827845,2355,2355,2355,2355,0
20240325,162900,16221827845,2355,2355,2355,2355,0
20240325,162800,16221827845,2355,2355,2355,2355,0
20240325,162700,16221827845,2355,2355,2355,2355,0
20240325,162600,16221827845,2355,2355,2355,2355,0
20240325,162500,16221827845,2355,2355,2355,2355,0
20240325,162400,16221827845,2355,2355,2355,2355,0
20240325,162300,16221827845,2355,2355,2355,2355,0
20240325,162200,16221827845,2355,2355,2355,2355,0
20240325,162100,16221827845,2355,2355,2355,2355,0
20240325,162000,16221827845,2355,2355,2355,2355,0
20240325,161900,16221827845,2355,2355,2355,2355,0
20240325,161800,16221827845,2355,2355,2355,2355,34669
20240325,161700,16221827845,2355,2355,2355,2355,0
20240325,161600,16221827845,2355,2355,2355,2355,0
20240325,161500,16221827845,2355,2355,2355,2355,0
20240325,161400,16221827845,2355,2355,2355,2355,0
20240325,161300,16221827845,2355,2355,2355,2355,0
20240325,161200,16221827845,2355,2355,2355,2355,0
20240325,161100,16221827845,2355,2355,2355,2355,0
20240325,161000,16221827845,2355,2355,2355,2355,0
20240325,160900,16221827845,2355,2355,2355,2355,0
20240325,160800,16221827845,2355,2355,2355,2355,0
20240325,160700,16221827845,2355,2355,2355,2355,0
20240325,160600,16221827845,2355,2355,2355,2355,0
20240325,160500,16221827845,2355,2355,2355,2355,0
20240325,160400,16221827845,2355,2355,2355,2355,0
20240325,160300,16221827845,2355,2355,2355,2355,0
20240325,160200,16221827845,2355,2355,2355,2355,0
20240325,160100,16221827845,2355,2355,2355,2355,0
20240325,160000,16221827845,2355,2355,2355,2355,0
20240325,155900,16221827845,2355,2355,2355,2355,0
20240325,155800,16221827845,2355,2355,2355,2355,0
20240325,155700,16221827845,2355,2355,2355,2355,0
20240325,155600,16221827845,2355,2355,2355,2355,0
20240325,155500,16221827845,2355,2355,2355,2355,0
20240325,155400,16221827845,2355,2355,2355,2355,0
20240325,155300,16221827845,2355,2355,2355,2355,0
20240325,155200,16221827845,2355,2355,2355,2355,0
20240325,155100,16221827845,2355,2355,2355,2355,0
20240325,155000,16221827845,2355,2355,2355,2355,0
20240325,154900,16221827845,2355,2355,2355,2355,0
20240325,154800,16221827845,2355,2355,2355,2355,34669
20240325,154700,16221827845,2355,2355,2355,2355,0
20240325,154600,16221827845,2355,2355,2355,2355,0
20240325,154500,16221827845,2355,2355,2355,2355,0
20240325,154400,16221827845,2355,2355,2355,2355,0
20240325,154300,16221827845,2355,2355,2355,2355,0
20240325,154200,16221827845,2355,2355,2355,2355,0
20240325,154100,16221827845,2355,2355,2355,2355,0
20240325,154000,16221827845,2355,2355,2355,2355,0
20240325,153900,16221827845,2355,2355,2355,2355,0
20240325,153800,16221827845,2355,2355,2355,2355,0
20240325,153700,16221827845,2355,2355,2355,2355,0
20240325,153600,16221827845,2355,2355,2355,2355,0
20240325,153500,16221827845,2355,2355,2355,2355,0
20240325,153400,16221827845,2355,2355,2355,2355,0
20240325,153300,16221827845,2355,2355,2355,2355,0
20240325,153200,16221827845,2355,2355,2355,2355,0
20240325,153100,16221827845,2355,2355,2355,2355,0
20240325,153000,16221827845,2355,2355,2355,2355,34669
20240325,152900,16140182350,2350,2350,2350,2350,0
20240325,152800,16140182350,2350,2350,2350,2350,0
20240325,152700,16140182350,2350,2350,2350,2350,0
20240325,152600,16140182350,2350,2350,2350,2350,0
20240325,152500,16140182350,2350,2350,2350,2350,0
20240325,152400,16140182350,2350,2350,2350,2350,0
20240325,152300,16140182350,2350,2350,2350,2350,0
20240325,152200,16140182350,2350,2350,2350,2350,0
20240325,152100,16140182350,2350,2350,2350,2350,0
20240325,152000,16140182350,2350,2350,2350,2350,0
20240325,151900,16140182350,2350,2355,2360,2340,24321
20240325,151800,16083045775,2350,2370,2370,2350,7242
20240325,151700,16065974365,2370,2370,2370,2350,13635
20240325,151600,16033789420,2370,2370,2375,2360,8253
20240325,151500,16014220955,2370,2360,2375,2355,1556
20240325,151400,16010531130,2360,2365,2375,2360,13532
20240325,151300,15978519270,2360,2350,2360,2350,4880
20240325,151200,15967013155,2350,2345,2350,2340,12146
20240325,151100,15938505245,2340,2355,2355,2340,31665
20240325,151000,15864193030,2355,2355,2360,2355,8268
20240325,150900,15844707690,2360,2350,2365,2350,13799
20240325,150800,15812202905,2350,2360,2360,2350,19133
20240325,150700,15767150115,2360,2365,2365,2360,9110
20240325,150600,15745647535,2365,2370,2370,2360,4208
20240325,150500,15735708500,2370,2365,2370,2360,23667
20240325,150400,15679844085,2365,2370,2375,2365,13775
20240325,150300,15647207520,2370,2370,2375,2365,8604
20240325,150200,15626816950,2365,2360,2365,2360,1054
20240325,150100,15624324510,2370,2360,2370,2360,5386
20240325,150000,15611576540,2360,2365,2365,2360,15026
20240325,145900,15576070180,2360,2365,2365,2360,9059
20240325,145800,15554684195,2365,2365,2365,2360,5764
20240325,145700,15541072350,2365,2375,2375,2360,3222
20240325,145600,15533450820,2375,2375,2375,2375,261
20240325,145500,15532830945,2370,2365,2375,2365,2239
20240325,145400,15527527130,2370,2365,2370,2365,12767
20240325,145300,15497320750,2365,2370,2370,2365,4973
20240325,145200,15485556290,2365,2370,2370,2365,2417
20240325,145100,15479835610,2370,2375,2375,2365,7915
20240325,145000,15461079405,2375,2380,2380,2370,4181
20240325,144900,15451147055,2380,2380,2380,2375,3618
20240325,144800,15442547055,2380,2380,2380,2375,3919
20240325,144700,15433225240,2380,2380,2385,2380,15631
20240325,144600,15396013570,2380,2375,2380,2370,7327
20240325,144500,15378614245,2370,2375,2375,2370,1786
20240325,144400,15374376070,2370,2375,2375,2370,5297
20240325,144300,15361816330,2375,2375,2375,2370,7490
20240325,144200,15344034830,2375,2370,2375,2370,908
20240325,144100,15341881680,2370,2375,2375,2370,3371
20240325,144000,15333876060,2380,2380,2380,2375,1644
20240325,143900,15329963600,2380,2370,2380,2370,2511
20240325,143800,15324005195,2370,2370,2370,2365,2042
20240325,143700,15319165660,2365,2365,2370,2360,4155
20240325,143600,15309339180,2370,2370,2370,2365,536
20240325,143500,15308069600,2370,2370,2375,2370,3217
20240325,143400,15300444805,2365,2370,2370,2365,4057
20240325,143300,15290842475,2370,2360,2370,2360,4382
20240325,143200,15280488725,2365,2375,2375,2365,12214
20240325,143100,15251584185,2375,2370,2375,2370,7449
20240325,143000,15233929055,2370,2375,2375,2370,1861
20240325,142900,15229517085,2375,2380,2380,2375,3143
20240325,142800,15222051000,2380,2375,2385,2375,2699
20240325,142700,15215625250,2375,2380,2380,2375,3927
20240325,142600,15206284055,2380,2380,2380,2380,756
20240325,142500,15204484775,2375,2380,2380,2375,1334
20240325,142400,15201309915,2380,2370,2380,2365,20576
20240325,142300,15152528665,2370,2370,2370,2370,3195
20240325,142200,15144956515,2370,2370,2370,2365,2156
20240325,142100,15139856045,2370,2370,2370,2370,665
20240325,142000,15138279995,2370,2365,2370,2365,2076
20240325,141900,15133365580,2365,2370,2370,2365,2745
20240325,141800,15126865960,2370,2365,2370,2365,9342
20240325,141700,15104760580,2365,2370,2375,2365,4137
20240325,141600,15094974585,2370,2365,2370,2365,4279
20240325,141500,15084839940,2365,2360,2365,2355,3688
20240325,141400,15076148335,2360,2355,2360,2355,2927
20240325,141300,15069246130,2360,2365,2365,2345,60791
20240325,141200,14926079755,2365,2365,2370,2360,3075
20240325,141100,14918810895,2365,2370,2370,2360,8358
20240325,141000,14899048010,2370,2370,2375,2370,2673
20240325,140900,14892712985,2370,2370,2375,2365,3081
20240325,140800,14885410140,2365,2375,2375,2365,5896
20240325,140700,14871443775,2375,2380,2380,2375,235
20240325,140600,14870885635,2380,2365,2380,2360,26991
20240325,140500,14807066500,2365,2365,2365,2360,2074
20240325,140400,14802168090,2360,2365,2365,2360,12552
20240325,140300,14772544055,2365,2370,2375,2365,20357
20240325,140200,14724351160,2370,2375,2375,2370,6315
20240325,140100,14709383875,2380,2380,2380,2375,11671
20240325,140000,14681661985,2380,2380,2385,2375,1481
20240325,135900,14678139900,2380,2380,2385,2380,1377
20240325,135800,14674861060,2380,2375,2380,2375,3628
20240325,135700,14666229425,2375,2380,2380,2375,2625
20240325,135600,14659989130,2375,2380,2385,2375,983
20240325,135500,14657653300,2380,2385,2385,2380,3315
20240325,135400,14649758220,2385,2380,2385,2380,1900
20240325,135300,14645235620,2380,2385,2385,2380,4768
20240325,135200,14633887755,2380,2385,2385,2380,3482
20240325,135100,14625598995,2380,2385,2385,2380,1922
20240325,135000,14621020580,2380,2380,2385,2375,4325
20240325,134900,14610740210,2380,2385,2385,2380,2759
20240325,134800,14604170060,2385,2380,2390,2380,3530
20240325,134700,14595762695,2380,2380,2380,2375,20874
20240325,134600,14546092260,2375,2380,2380,2370,2684
20240325,134500,14539716185,2380,2375,2380,2370,6894
20240325,134400,14523355010,2375,2375,2380,2370,9172
20240325,134300,14501568470,2375,2370,2375,2370,2623
20240325,134200,14495343880,2365,2375,2375,2365,15610
20240325,134100,14458395560,2375,2375,2375,2370,13217
20240325,134000,14427064975,2375,2380,2380,2375,2810
20240325,133900,14420377960,2380,2375,2380,2370,6819
20240325,133800,14404193520,2375,2380,2380,2375,6757
20240325,133700,14388140490,2375,2385,2385,2375,8780
20240325,133600,14367274375,2380,2385,2385,2380,4548
20240325,133500,14356443875,2385,2375,2385,2370,3581
20240325,133400,14347927800,2370,2385,2385,2370,30731
20240325,133300,14274892165,2385,2390,2395,2385,13316
20240325,133200,14243078650,2395,2395,2395,2385,5410
20240325,133100,14230138015,2395,2395,2395,2390,4523
20240325,133000,14219325270,2395,2390,2395,2385,10524
20240325,132900,14194167940,2385,2395,2395,2385,10059
20240325,132800,14170155225,2395,2390,2400,2390,2672
20240325,132700,14163766820,2390,2410,2410,2390,6289
20240325,132600,14148672470,2420,2415,2425,2410,11263
20240325,132500,14121444990,2415,2400,2415,2400,25684
20240325,132400,14059687175,2400,2400,2410,2395,11127
20240325,132300,14032980335,2400,2405,2405,2380,37285
20240325,132200,13943707515,2410,2415,2415,2405,9142
20240325,132100,13921674035,2415,2410,2415,2410,5358
20240325,132000,13908744100,2410,2415,2420,2400,58138
20240325,131900,13768878065,2415,2415,2425,2415,5821
20240325,131800,13754816625,2415,2425,2425,2415,26597
20240325,131700,13690526365,2425,2435,2435,2420,26180
20240325,131600,13627001410,2440,2440,2455,2430,40213
20240325,131500,13528767580,2445,2435,2445,2425,26722
20240325,131400,13463672970,2435,2440,2440,2430,17386
20240325,131300,13421355540,2435,2430,2440,2430,8326
20240325,131200,13401079390,2430,2425,2440,2425,14960
20240325,131100,13364661270,2420,2435,2435,2420,31169
20240325,131000,13288952790,2435,2440,2445,2430,18788
20240325,130900,13243167935,2440,2430,2450,2430,14408
20240325,130800,13208025615,2430,2420,2435,2415,24124
20240325,130700,13149514855,2420,2435,2435,2415,45554
20240325,130600,13039099345,2435,2445,2460,2425,76487
20240325,130500,12852377015,2450,2450,2465,2410,132108
20240325,130400,12529913230,2450,2470,2485,2450,101901
20240325,130300,12278935375,2465,2475,2500,2460,292969
20240325,130200,11552911255,2465,2470,2475,2465,79656
20240325,130100,11356148260,2460,2460,2460,2460,0
20240325,130000,11356148260,2460,2430,2460,2425,92852
20240325,125900,11129187905,2430,2425,2430,2420,34129
20240325,125800,11046338975,2420,2410,2425,2410,20105
20240325,125700,10997800605,2410,2410,2410,2405,9457
20240325,125600,10975009535,2410,2405,2410,2405,6448
20240325,125500,10959471995,2405,2410,2415,2390,16809
20240325,125400,10919008980,2410,2395,2410,2390,30847
20240325,125300,10844959160,2395,2395,2395,2390,2937
20240325,125200,10837934000,2395,2400,2400,2395,1106
20240325,125100,10835281645,2395,2395,2400,2395,3673
20240325,125000,10826484760,2395,2385,2395,2385,3048
20240325,124900,10819199805,2385,2390,2390,2385,2015
20240325,124800,10814384275,2390,2390,2390,2390,1814
20240325,124700,10810048815,2390,2395,2395,2385,4940
20240325,124600,10798242205,2395,2395,2395,2390,4598
20240325,124500,10787251145,2390,2400,2400,2390,3100
20240325,124400,10779828985,2400,2405,2405,2400,15573
20240325,124300,10742437875,2405,2405,2405,2400,5258
20240325,124200,10729795090,2400,2395,2400,2395,19992
20240325,124100,10681837720,2395,2375,2395,2375,5426
20240325,124000,10668899235,2375,2380,2380,2375,1792
20240325,123900,10664639525,2380,2375,2380,2375,164
20240325,123800,10664249305,2375,2375,2375,2375,1388
20240325,123700,10660952805,2375,2375,2375,2375,1475
20240325,123600,10657449680,2375,2375,2380,2375,341
20240325,123500,10656639655,2375,2380,2380,2375,4061
20240325,123400,10646977510,2385,2385,2385,2385,1643
20240325,123300,10643058955,2390,2390,2390,2385,3803
20240325,123200,10633969810,2390,2385,2390,2385,3052
20240325,123100,10626675765,2385,2380,2385,2380,8211
20240325,123000,10607102985,2380,2375,2390,2375,4484
20240325,122900,10596412230,2370,2370,2370,2370,3
20240325,122800,10596405120,2375,2370,2380,2370,9480
20240325,122700,10573883605,2370,2360,2375,2360,1177
20240325,122600,10571090425,2360,2365,2375,2355,8096
20240325,122500,10551975350,2360,2365,2365,2360,1648
20240325,122400,10548083525,2365,2365,2365,2365,322
20240325,122300,10547321995,2365,2365,2365,2360,2433
20240325,122200,10541574385,2365,2360,2365,2360,22
20240325,122100,10541522445,2360,2360,2365,2360,2007
20240325,122000,10536785905,2365,2365,2370,2365,2995
20240325,121900,10529702180,2375,2370,2375,2365,1381
20240325,121800,10526430675,2375,2375,2375,2375,419
20240325,121700,10525435550,2375,2370,2375,2365,587
20240325,121600,10524043230,2365,2365,2365,2355,1216
20240325,121500,10521169730,2360,2365,2365,2350,5760
20240325,121400,10507597210,2365,2355,2365,2355,4138
20240325,121300,10497835580,2355,2365,2365,2355,9681
20240325,121200,10474999605,2360,2375,2375,2360,6622
20240325,121100,10459319530,2375,2380,2380,2375,137
20240325,121000,10458994150,2370,2380,2385,2370,4627
20240325,120900,10448013990,2380,2380,2380,2375,2093
20240325,120800,10443035320,2375,2375,2380,2375,1370
20240325,120700,10439781560,2375,2370,2380,2370,2115
20240325,120600,10434756445,2375,2370,2375,2370,3904
20240325,120500,10425496050,2370,2370,2370,2365,2856
20240325,120400,10418739360,2370,2365,2370,2365,4244
20240325,120300,10408697295,2365,2370,2370,2365,3190
20240325,120200,10401137060,2370,2380,2380,2370,7089
20240325,120100,10384313645,2385,2380,2385,2380,2019
20240325,120000,10379503045,2380,2375,2380,2375,1150
20240325,115900,10376771250,2375,2375,2375,2370,10466
20240325,115800,10351947755,2375,2390,2390,2375,10163
20240325,115700,10327747625,2390,2385,2390,2385,3614
20240325,115600,10319127190,2385,2390,2390,2385,959
20240325,115500,10316837380,2395,2390,2395,2390,3342
20240325,115400,10308846305,2395,2390,2395,2385,5454
20240325,115300,10295819920,2390,2390,2390,2385,194
20240325,115200,10295356765,2385,2390,2395,2385,1179
20240325,115100,10292541830,2395,2390,2395,2390,73
20240325,115000,10292367055,2395,2395,2395,2395,1709
20240325,114900,10288274000,2390,2390,2395,2385,7264
20240325,114800,10270908760,2390,2385,2390,2380,6195
20240325,114700,10256145630,2385,2385,2390,2385,1544
20240325,114600,10252462690,2385,2385,2390,2385,4342
20240325,114500,10242104185,2390,2385,2390,2385,1029
20240325,114400,10239649520,2385,2390,2390,2385,4898
20240325,114300,10227943950,2390,2400,2400,2390,15600
20240325,114200,10190560385,2400,2395,2405,2385,8030
20240325,114100,10171312910,2395,2385,2395,2385,5305
20240325,114000,10158617575,2385,2400,2400,2380,15950
20240325,113900,10120522385,2400,2400,2405,2395,12432
20240325,113800,10090671970,2410,2390,2410,2390,47874
20240325,113700,9975694085,2390,2385,2395,2385,9034
20240325,113600,9954103900,2385,2390,2390,2380,6051
20240325,113500,9939658235,2390,2390,2395,2380,14218
20240325,113400,9905721080,2390,2380,2390,2380,16173
20240325,113300,9867121770,2380,2370,2385,2370,10142
20240325,113200,9842973525,2375,2370,2375,2365,6991
20240325,113100,9826412920,2375,2385,2385,2370,11415
20240325,113000,9799231155,2385,2390,2390,2385,3993
20240325,112900,9789690370,2390,2385,2390,2385,9970
20240325,112800,9765872510,2385,2380,2385,2380,6488
20240325,112700,9750421875,2380,2365,2380,2365,9431
20240325,112600,9728062005,2365,2355,2365,2355,2673
20240325,112500,9721753830,2355,2360,2360,2350,6370
20240325,112400,9706744835,2360,2360,2360,2350,10281
20240325,112300,9682567150,2360,2360,2360,2355,1001
20240325,112200,9680206465,2360,2360,2360,2360,1892
20240325,112100,9675741345,2360,2355,2360,2355,1160
20240325,112000,9673006210,2350,2365,2365,2350,20573
20240325,111900,9624579680,2365,2360,2365,2360,605
20240325,111800,9623149015,2360,2365,2365,2360,854
20240325,111700,9621129345,2365,2365,2370,2365,2958
20240325,111600,9614126725,2365,2370,2370,2365,1058
20240325,111500,9611623860,2370,2370,2370,2365,1068
20240325,111400,9609095065,2375,2370,2375,2370,2443
20240325,111300,9603296020,2370,2360,2375,2360,5302
20240325,111200,9590748260,2360,2350,2360,2350,2547
20240325,111100,9584743565,2350,2350,2360,2345,7177
20240325,111000,9567862435,2350,2355,2360,2350,31054
20240325,110900,9494836565,2355,2360,2360,2355,6301
20240325,110800,9479997460,2355,2365,2365,2355,7529
20240325,110700,9462262095,2365,2360,2365,2355,5280
20240325,110600,9449801315,2365,2375,2375,2365,3867
20240325,110500,9440651905,2375,2375,2375,2370,634
20240325,110400,9439146330,2375,2370,2375,2365,2252
20240325,110300,9433811640,2370,2370,2370,2365,81
20240325,110200,9433619675,2375,2370,2375,2370,1499
20240325,110100,9430062710,2370,2375,2375,2370,309
20240325,110000,9429329280,2375,2365,2375,2365,13836
20240325,105900,9396542850,2365,2360,2365,2360,4093
20240325,105800,9386864245,2360,2350,2360,2350,5021
20240325,105700,9375036155,2355,2370,2370,2350,12866
20240325,105600,9344686070,2370,2365,2370,2365,3888
20240325,105500,9335490780,2365,2375,2375,2365,3035
20240325,105400,9328300750,2365,2375,2375,2365,1843
20240325,105300,9323930200,2375,2370,2375,2365,4578
20240325,105200,9313081030,2370,2375,2375,2370,4444
20240325,105100,9302547720,2375,2365,2375,2365,843
20240325,105000,9300553070,2365,2360,2370,2360,16002
20240325,104900,9262733590,2360,2375,2375,2360,6964
20240325,104800,9246252490,2375,2365,2375,2355,7939
20240325,104700,9227443650,2365,2375,2375,2355,17162
20240325,104600,9186927555,2375,2375,2380,2370,12386
20240325,104500,9157485435,2370,2385,2385,2370,18115
20240325,104400,9114426650,2385,2405,2405,2385,40880
20240325,104300,9016325195,2405,2410,2415,2400,38915
20240325,104200,8922610055,2410,2395,2415,2395,55680
20240325,104100,8788850160,2395,2390,2400,2390,28318
20240325,104000,8721027825,2395,2385,2395,2380,24365
20240325,103900,8662827970,2385,2375,2385,2375,5163
20240325,103800,8650533390,2380,2380,2385,2375,5051
20240325,103700,8638512310,2380,2380,2385,2375,7589
20240325,103600,8620458755,2380,2360,2380,2360,10041
20240325,103500,8596641805,2365,2360,2365,2360,3537
20240325,103400,8588291555,2360,2355,2365,2350,3473
20240325,103300,8580088255,2350,2355,2360,2350,14981
20240325,103200,8544804730,2360,2370,2370,2360,23869
20240325,103100,8488349195,2370,2370,2370,2360,6482
20240325,103000,8472998780,2375,2365,2375,2360,7578
20240325,102900,8455062265,2365,2365,2370,2360,2770
20240325,102800,8448518365,2360,2350,2360,2345,7162
20240325,102700,8431671440,2350,2345,2360,2345,11671
20240325,102600,8404254735,2340,2340,2345,2330,32666
20240325,102500,8327997715,2340,2350,2350,2340,25662
20240325,102400,8267905500,2355,2370,2370,2345,50513
20240325,102300,8149145950,2370,2355,2375,2355,10513
20240325,102200,8124247175,2355,2385,2385,2355,48447
20240325,102100,8009136315,2385,2390,2390,2380,27312
20240325,102000,7943975750,2390,2370,2390,2370,32292
20240325,101900,7867132105,2375,2385,2390,2365,34606
20240325,101800,7784804425,2390,2375,2400,2375,61606
20240325,101700,7637582735,2375,2350,2375,2350,47776
20240325,101600,7524551135,2360,2330,2360,2330,38637
20240325,101500,7433889490,2335,2335,2340,2330,10076
20240325,101400,7410348105,2340,2345,2350,2340,26357
20240325,101300,7348648465,2350,2340,2350,2335,37415
20240325,101200,7261006790,2340,2325,2340,2320,18516
20240325,101100,7217842365,2325,2325,2325,2315,11250
20240325,101000,7191714540,2325,2315,2325,2310,22538
20240325,100900,7139469280,2315,2310,2315,2310,11199
20240325,100800,7113596110,2310,2315,2315,2310,7872
20240325,100700,7095411360,2315,2315,2315,2310,7241
20240325,100600,7078649220,2310,2315,2320,2310,10169
20240325,100500,7055107510,2315,2315,2315,2310,3745
20240325,100400,7046442435,2310,2310,2310,2305,6625
20240325,100300,7031152185,2310,2310,2315,2300,25881
20240325,100200,6971397930,2305,2305,2310,2300,26604
20240325,100100,6910034690,2300,2305,2310,2300,24520
20240325,100000,6853555810,2295,2305,2305,2295,18460
20240325,095900,6811083120,2305,2315,2320,2305,19669
20240325,095800,6765653815,2310,2325,2325,2310,32095
20240325,095700,6691283340,2320,2300,2325,2295,49561
20240325,095600,6576743915,2300,2290,2305,2285,61498
20240325,095500,6435412075,2295,2280,2295,2270,51973
20240325,095400,6316964740,2280,2285,2290,2275,28436
20240325,095300,6251983495,2285,2275,2285,2270,25305
20240325,095200,6194466375,2270,2280,2280,2265,36414
20240325,095100,6111751000,2280,2270,2285,2265,40736
20240325,095000,6018806390,2270,2260,2275,2255,34727
20240325,094900,5940247635,2260,2255,2260,2250,24206
20240325,094800,5885642635,2250,2260,2260,2245,19740
20240325,094700,5841190160,2260,2255,2260,2250,18414
20240325,094600,5799604840,2255,2245,2255,2240,11949
20240325,094500,5772757470,2245,2250,2250,2235,13427
20240325,094400,5742652085,2250,2245,2255,2240,4769
20240325,094300,5731937925,2240,2240,2240,2230,27307
20240325,094200,5670919530,2245,2240,2245,2235,11364
20240325,094100,5645490070,2235,2235,2240,2230,36536
20240325,094000,5563936680,2230,2225,2240,2220,65242
20240325,093900,5418925580,2230,2235,2235,2225,9794
20240325,093800,5397091465,2235,2250,2250,2220,56378
20240325,093700,5271417220,2250,2230,2260,2225,102395
20240325,093600,5042844580,2230,2235,2240,2230,35587
20240325,093500,4963371240,2235,2240,2240,2235,32413
20240325,093400,4890825525,2240,2230,2255,2230,41202
20240325,093300,4798476795,2230,2240,2245,2230,42284
20240325,093200,4704060230,2235,2230,2250,2230,100579
20240325,093100,4479435225,2225,2270,2270,2225,79440
20240325,093000,4300996895,2275,2270,2275,2265,12699
20240325,092900,4272178675,2270,2255,2270,2250,13388
20240325,092800,4241897570,2250,2255,2260,2250,37315
20240325,092700,4157868780,2250,2260,2260,2250,75184
20240325,092600,3988440945,2260,2260,2270,2255,14666
20240325,092500,3955338000,2260,2255,2265,2255,18241
20240325,092400,3914153195,2260,2270,2270,2255,18107
20240325,092300,3873205245,2270,2265,2275,2255,35945
20240325,092200,3791978025,2265,2275,2280,2255,36303
20240325,092100,3709764465,2260,2285,2290,2260,61788
20240325,092000,3569617275,2285,2295,2295,2280,12005
20240325,091900,3542182070,2295,2295,2305,2285,13754
20240325,091800,3510691890,2295,2290,2300,2280,22591
20240325,091700,3458981615,2295,2280,2300,2280,16892
20240325,091600,3420286530,2280,2285,2295,2270,86590
20240325,091500,3223214720,2290,2335,2335,2290,56390
20240325,091400,3093463665,2335,2320,2335,2310,24880
20240325,091300,3035608170,2325,2320,2330,2315,15622
20240325,091200,2999345215,2320,2345,2350,2320,28411
20240325,091100,2932992385,2355,2350,2360,2335,35930
20240325,091000,2848614980,2350,2365,2365,2335,28147
20240325,090900,2782492000,2365,2315,2365,2310,50422
20240325,090800,2664754945,2315,2295,2320,2295,24257
20240325,090700,2608765525,2300,2270,2300,2270,115895
20240325,090600,2344415305,2270,2310,2315,2265,95586
20240325,090500,2125859130,2320,2315,2345,2305,93125
20240325,090400,1909914490,2315,2265,2325,2255,176583
20240325,090300,1504336665,2260,2240,2300,2235,192133
20240325,090200,1068140670,2245,2240,2255,2235,155788
20240325,090100,719110870,2150,2150,2150,2150,0
20240325,090000,719110870,2150,2350,2350,2150,302110