stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,202600,13857275420,2200,2200,2200,2200,85640
20240329,202500,13857275420,2200,2200,2200,2200,0
20240329,202400,13857275420,2200,2200,2200,2200,0
20240329,202300,13857275420,2200,2200,2200,2200,0
20240329,202200,13857275420,2200,2200,2200,2200,0
20240329,202100,13857275420,2200,2200,2200,2200,0
20240329,202000,13857275420,2200,2200,2200,2200,0
20240329,201900,13857275420,2200,2200,2200,2200,0
20240329,201800,13857275420,2200,2200,2200,2200,0
20240329,201700,13857275420,2200,2200,2200,2200,0
20240329,201600,13857275420,2200,2200,2200,2200,0
20240329,201500,13857275420,2200,2200,2200,2200,0
20240329,201400,13857275420,2200,2200,2200,2200,0
20240329,201300,13857275420,2200,2200,2200,2200,0
20240329,201200,13857275420,2200,2200,2200,2200,0
20240329,201100,13857275420,2200,2200,2200,2200,0
20240329,201000,13857275420,2200,2200,2200,2200,0
20240329,200900,13857275420,2200,2200,2200,2200,0
20240329,200800,13857275420,2200,2200,2200,2200,0
20240329,200700,13857275420,2200,2200,2200,2200,0
20240329,200600,13857275420,2200,2200,2200,2200,0
20240329,200500,13857275420,2200,2200,2200,2200,0
20240329,200400,13857275420,2200,2200,2200,2200,0
20240329,200300,13857275420,2200,2200,2200,2200,0
20240329,200200,13857275420,2200,2200,2200,2200,0
20240329,200100,13857275420,2200,2200,2200,2200,0
20240329,200000,13857275420,2200,2200,2200,2200,0
20240329,195900,13857275420,2200,2200,2200,2200,0
20240329,195800,13857275420,2200,2200,2200,2200,0
20240329,195700,13857275420,2200,2200,2200,2200,0
20240329,195600,13857275420,2200,2200,2200,2200,85640
20240329,195500,13857275420,2200,2200,2200,2200,0
20240329,195400,13857275420,2200,2200,2200,2200,0
20240329,195300,13857275420,2200,2200,2200,2200,0
20240329,195200,13857275420,2200,2200,2200,2200,0
20240329,195100,13857275420,2200,2200,2200,2200,0
20240329,195000,13857275420,2200,2200,2200,2200,0
20240329,194900,13857275420,2200,2200,2200,2200,0
20240329,194800,13857275420,2200,2200,2200,2200,0
20240329,194700,13857275420,2200,2200,2200,2200,0
20240329,194600,13857275420,2200,2200,2200,2200,0
20240329,194500,13857275420,2200,2200,2200,2200,0
20240329,194400,13857275420,2200,2200,2200,2200,0
20240329,194300,13857275420,2200,2200,2200,2200,0
20240329,194200,13857275420,2200,2200,2200,2200,0
20240329,194100,13857275420,2200,2200,2200,2200,0
20240329,194000,13857275420,2200,2200,2200,2200,0
20240329,193900,13857275420,2200,2200,2200,2200,0
20240329,193800,13857275420,2200,2200,2200,2200,0
20240329,193700,13857275420,2200,2200,2200,2200,0
20240329,193600,13857275420,2200,2200,2200,2200,0
20240329,193500,13857275420,2200,2200,2200,2200,0
20240329,193400,13857275420,2200,2200,2200,2200,0
20240329,193300,13857275420,2200,2200,2200,2200,0
20240329,193200,13857275420,2200,2200,2200,2200,0
20240329,193100,13857275420,2200,2200,2200,2200,0
20240329,193000,13857275420,2200,2200,2200,2200,0
20240329,192900,13857275420,2200,2200,2200,2200,0
20240329,192800,13857275420,2200,2200,2200,2200,0
20240329,192700,13857275420,2200,2200,2200,2200,0
20240329,192600,13857275420,2200,2200,2200,2200,85640
20240329,192500,13857275420,2200,2200,2200,2200,0
20240329,192400,13857275420,2200,2200,2200,2200,0
20240329,192300,13857275420,2200,2200,2200,2200,0
20240329,192200,13857275420,2200,2200,2200,2200,0
20240329,192100,13857275420,2200,2200,2200,2200,0
20240329,192000,13857275420,2200,2200,2200,2200,0
20240329,191900,13857275420,2200,2200,2200,2200,0
20240329,191800,13857275420,2200,2200,2200,2200,0
20240329,191700,13857275420,2200,2200,2200,2200,0
20240329,191600,13857275420,2200,2200,2200,2200,0
20240329,191500,13857275420,2200,2200,2200,2200,0
20240329,191400,13857275420,2200,2200,2200,2200,0
20240329,191300,13857275420,2200,2200,2200,2200,0
20240329,191200,13857275420,2200,2200,2200,2200,0
20240329,191100,13857275420,2200,2200,2200,2200,0
20240329,191000,13857275420,2200,2200,2200,2200,0
20240329,190900,13857275420,2200,2200,2200,2200,0
20240329,190800,13857275420,2200,2200,2200,2200,0
20240329,190700,13857275420,2200,2200,2200,2200,0
20240329,190600,13857275420,2200,2200,2200,2200,0
20240329,190500,13857275420,2200,2200,2200,2200,0
20240329,190400,13857275420,2200,2200,2200,2200,0
20240329,190300,13857275420,2200,2200,2200,2200,0
20240329,190200,13857275420,2200,2200,2200,2200,0
20240329,190100,13857275420,2200,2200,2200,2200,0
20240329,190000,13857275420,2200,2200,2200,2200,0
20240329,185900,13857275420,2200,2200,2200,2200,0
20240329,185800,13857275420,2200,2200,2200,2200,0
20240329,185700,13857275420,2200,2200,2200,2200,0
20240329,185600,13857275420,2200,2200,2200,2200,85640
20240329,185500,13857275420,2200,2200,2200,2200,0
20240329,185400,13857275420,2200,2200,2200,2200,0
20240329,185300,13857275420,2200,2200,2200,2200,0
20240329,185200,13857275420,2200,2200,2200,2200,0
20240329,185100,13857275420,2200,2200,2200,2200,0
20240329,185000,13857275420,2200,2200,2200,2200,0
20240329,184900,13857275420,2200,2200,2200,2200,0
20240329,184800,13857275420,2200,2200,2200,2200,0
20240329,184700,13857275420,2200,2200,2200,2200,0
20240329,184600,13857275420,2200,2200,2200,2200,0
20240329,184500,13857275420,2200,2200,2200,2200,0
20240329,184400,13857275420,2200,2200,2200,2200,0
20240329,184300,13857275420,2200,2200,2200,2200,0
20240329,184200,13857275420,2200,2200,2200,2200,0
20240329,184100,13857275420,2200,2200,2200,2200,0
20240329,184000,13857275420,2200,2200,2200,2200,0
20240329,183900,13857275420,2200,2200,2200,2200,0
20240329,183800,13857275420,2200,2200,2200,2200,0
20240329,183700,13857275420,2200,2200,2200,2200,0
20240329,183600,13857275420,2200,2200,2200,2200,0
20240329,183500,13857275420,2200,2200,2200,2200,0
20240329,183400,13857275420,2200,2200,2200,2200,0
20240329,183300,13857275420,2200,2200,2200,2200,0
20240329,183200,13857275420,2200,2200,2200,2200,0
20240329,183100,13857275420,2200,2200,2200,2200,0
20240329,183000,13857275420,2200,2200,2200,2200,0
20240329,182900,13857275420,2200,2200,2200,2200,0
20240329,182800,13857275420,2200,2200,2200,2200,0
20240329,182700,13857275420,2200,2200,2200,2200,0
20240329,182600,13857275420,2200,2200,2200,2200,85640
20240329,182500,13857275420,2200,2200,2200,2200,0
20240329,182400,13857275420,2200,2200,2200,2200,0
20240329,182300,13857275420,2200,2200,2200,2200,0
20240329,182200,13857275420,2200,2200,2200,2200,0
20240329,182100,13857275420,2200,2200,2200,2200,0
20240329,182000,13857275420,2200,2200,2200,2200,0
20240329,181900,13857275420,2200,2200,2200,2200,0
20240329,181800,13857275420,2200,2200,2200,2200,0
20240329,181700,13857275420,2200,2200,2200,2200,0
20240329,181600,13857275420,2200,2200,2200,2200,0
20240329,181500,13857275420,2200,2200,2200,2200,0
20240329,181400,13857275420,2200,2200,2200,2200,0
20240329,181300,13857275420,2200,2200,2200,2200,0
20240329,181200,13857275420,2200,2200,2200,2200,0
20240329,181100,13857275420,2200,2200,2200,2200,0
20240329,181000,13857275420,2200,2200,2200,2200,0
20240329,180900,13857275420,2200,2200,2200,2200,0
20240329,180800,13857275420,2200,2200,2200,2200,0
20240329,180700,13857275420,2200,2200,2200,2200,0
20240329,180600,13857275420,2200,2200,2200,2200,0
20240329,180500,13857275420,2200,2200,2200,2200,0
20240329,180400,13857275420,2200,2200,2200,2200,0
20240329,180300,13857275420,2200,2200,2200,2200,0
20240329,180200,13857275420,2200,2200,2200,2200,0
20240329,180100,13857275420,2200,2200,2200,2200,0
20240329,180000,13857275420,2200,2200,2200,2200,0
20240329,175900,13857275420,2200,2200,2200,2200,0
20240329,175800,13857275420,2200,2200,2200,2200,0
20240329,175700,13857275420,2200,2200,2200,2200,0
20240329,175600,13857275420,2200,2200,2200,2200,85640
20240329,175500,13857275420,2200,2200,2200,2200,0
20240329,175400,13857275420,2200,2200,2200,2200,0
20240329,175300,13857275420,2200,2200,2200,2200,0
20240329,175200,13857275420,2200,2200,2200,2200,0
20240329,175100,13857275420,2200,2200,2200,2200,0
20240329,175000,13857275420,2200,2200,2200,2200,0
20240329,174900,13857275420,2200,2200,2200,2200,0
20240329,174800,13857275420,2200,2200,2200,2200,0
20240329,174700,13857275420,2200,2200,2200,2200,0
20240329,174600,13857275420,2200,2200,2200,2200,0
20240329,174500,13857275420,2200,2200,2200,2200,0
20240329,174400,13857275420,2200,2200,2200,2200,0
20240329,174300,13857275420,2200,2200,2200,2200,0
20240329,174200,13857275420,2200,2200,2200,2200,0
20240329,174100,13857275420,2200,2200,2200,2200,0
20240329,174000,13857275420,2200,2200,2200,2200,0
20240329,173900,13857275420,2200,2200,2200,2200,0
20240329,173800,13857275420,2200,2200,2200,2200,0
20240329,173700,13857275420,2200,2200,2200,2200,0
20240329,173600,13857275420,2200,2200,2200,2200,0
20240329,173500,13857275420,2200,2200,2200,2200,0
20240329,173400,13857275420,2200,2200,2200,2200,0
20240329,173300,13857275420,2200,2200,2200,2200,0
20240329,173200,13857275420,2200,2200,2200,2200,0
20240329,173100,13857275420,2200,2200,2200,2200,0
20240329,173000,13857275420,2200,2200,2200,2200,0
20240329,172900,13857275420,2200,2200,2200,2200,0
20240329,172800,13857275420,2200,2200,2200,2200,0
20240329,172700,13857275420,2200,2200,2200,2200,0
20240329,172600,13857275420,2200,2200,2200,2200,85640
20240329,172500,13857275420,2200,2200,2200,2200,0
20240329,172400,13857275420,2200,2200,2200,2200,0
20240329,172300,13857275420,2200,2200,2200,2200,0
20240329,172200,13857275420,2200,2200,2200,2200,0
20240329,172100,13857275420,2200,2200,2200,2200,0
20240329,172000,13857275420,2200,2200,2200,2200,0
20240329,171900,13857275420,2200,2200,2200,2200,0
20240329,171800,13857275420,2200,2200,2200,2200,0
20240329,171700,13857275420,2200,2200,2200,2200,0
20240329,171600,13857275420,2200,2200,2200,2200,0
20240329,171500,13857275420,2200,2200,2200,2200,0
20240329,171400,13857275420,2200,2200,2200,2200,0
20240329,171300,13857275420,2200,2200,2200,2200,0
20240329,171200,13857275420,2200,2200,2200,2200,0
20240329,171100,13857275420,2200,2200,2200,2200,0
20240329,171000,13857275420,2200,2200,2200,2200,0
20240329,170900,13857275420,2200,2200,2200,2200,0
20240329,170800,13857275420,2200,2200,2200,2200,0
20240329,170700,13857275420,2200,2200,2200,2200,0
20240329,170600,13857275420,2200,2200,2200,2200,0
20240329,170500,13857275420,2200,2200,2200,2200,0
20240329,170400,13857275420,2200,2200,2200,2200,0
20240329,170300,13857275420,2200,2200,2200,2200,0
20240329,170200,13857275420,2200,2200,2200,2200,0
20240329,170100,13857275420,2200,2200,2200,2200,0
20240329,170000,13857275420,2200,2200,2200,2200,0
20240329,165900,13857275420,2200,2200,2200,2200,0
20240329,165800,13857275420,2200,2200,2200,2200,0
20240329,165700,13857275420,2200,2200,2200,2200,0
20240329,165600,13857275420,2200,2200,2200,2200,85640
20240329,165500,13857275420,2200,2200,2200,2200,0
20240329,165400,13857275420,2200,2200,2200,2200,0
20240329,165300,13857275420,2200,2200,2200,2200,0
20240329,165200,13857275420,2200,2200,2200,2200,0
20240329,165100,13857275420,2200,2200,2200,2200,0
20240329,165000,13857275420,2200,2200,2200,2200,0
20240329,164900,13857275420,2200,2200,2200,2200,0
20240329,164800,13857275420,2200,2200,2200,2200,0
20240329,164700,13857275420,2200,2200,2200,2200,0
20240329,164600,13857275420,2200,2200,2200,2200,0
20240329,164500,13857275420,2200,2200,2200,2200,0
20240329,164400,13857275420,2200,2200,2200,2200,0
20240329,164300,13857275420,2200,2200,2200,2200,0
20240329,164200,13857275420,2200,2200,2200,2200,0
20240329,164100,13857275420,2200,2200,2200,2200,0
20240329,164000,13857275420,2200,2200,2200,2200,0
20240329,163900,13857275420,2200,2200,2200,2200,0
20240329,163800,13857275420,2200,2200,2200,2200,0
20240329,163700,13857275420,2200,2200,2200,2200,0
20240329,163600,13857275420,2200,2200,2200,2200,0
20240329,163500,13857275420,2200,2200,2200,2200,0
20240329,163400,13857275420,2200,2200,2200,2200,0
20240329,163300,13857275420,2200,2200,2200,2200,0
20240329,163200,13857275420,2200,2200,2200,2200,0
20240329,163100,13857275420,2200,2200,2200,2200,0
20240329,163000,13857275420,2200,2200,2200,2200,0
20240329,162900,13857275420,2200,2200,2200,2200,0
20240329,162800,13857275420,2200,2200,2200,2200,0
20240329,162700,13857275420,2200,2200,2200,2200,0
20240329,162600,13857275420,2200,2200,2200,2200,85640
20240329,162500,13857275420,2200,2200,2200,2200,0
20240329,162400,13857275420,2200,2200,2200,2200,0
20240329,162300,13857275420,2200,2200,2200,2200,0
20240329,162200,13857275420,2200,2200,2200,2200,0
20240329,162100,13857275420,2200,2200,2200,2200,0
20240329,162000,13857275420,2200,2200,2200,2200,0
20240329,161900,13857275420,2200,2200,2200,2200,0
20240329,161800,13857275420,2200,2200,2200,2200,0
20240329,161700,13857275420,2200,2200,2200,2200,0
20240329,161600,13857275420,2200,2200,2200,2200,0
20240329,161500,13857275420,2200,2200,2200,2200,0
20240329,161400,13857275420,2200,2200,2200,2200,0
20240329,161300,13857275420,2200,2200,2200,2200,0
20240329,161200,13857275420,2200,2200,2200,2200,0
20240329,161100,13857275420,2200,2200,2200,2200,0
20240329,161000,13857275420,2200,2200,2200,2200,0
20240329,160900,13857275420,2200,2200,2200,2200,0
20240329,160800,13857275420,2200,2200,2200,2200,0
20240329,160700,13857275420,2200,2200,2200,2200,0
20240329,160600,13857275420,2200,2200,2200,2200,0
20240329,160500,13857275420,2200,2200,2200,2200,0
20240329,160400,13857275420,2200,2200,2200,2200,0
20240329,160300,13857275420,2200,2200,2200,2200,0
20240329,160200,13857275420,2200,2200,2200,2200,0
20240329,160100,13857275420,2200,2200,2200,2200,0
20240329,160000,13857275420,2200,2200,2200,2200,0
20240329,155900,13857275420,2200,2200,2200,2200,0
20240329,155800,13857275420,2200,2200,2200,2200,0
20240329,155700,13857275420,2200,2200,2200,2200,0
20240329,155600,13857275420,2200,2200,2200,2200,85640
20240329,155500,13857275420,2200,2200,2200,2200,0
20240329,155400,13857275420,2200,2200,2200,2200,0
20240329,155300,13857275420,2200,2200,2200,2200,0
20240329,155200,13857275420,2200,2200,2200,2200,0
20240329,155100,13857275420,2200,2200,2200,2200,0
20240329,155000,13857275420,2200,2200,2200,2200,0
20240329,154900,13857275420,2200,2200,2200,2200,0
20240329,154800,13857275420,2200,2200,2200,2200,0
20240329,154700,13857275420,2200,2200,2200,2200,0
20240329,154600,13857275420,2200,2200,2200,2200,0
20240329,154500,13857275420,2200,2200,2200,2200,0
20240329,154400,13857275420,2200,2200,2200,2200,0
20240329,154300,13857275420,2200,2200,2200,2200,0
20240329,154200,13857275420,2200,2200,2200,2200,0
20240329,154100,13857275420,2200,2200,2200,2200,0
20240329,154000,13857275420,2200,2200,2200,2200,0
20240329,153900,13857275420,2200,2200,2200,2200,0
20240329,153800,13857275420,2200,2200,2200,2200,0
20240329,153700,13857275420,2200,2200,2200,2200,0
20240329,153600,13857275420,2200,2200,2200,2200,0
20240329,153500,13857275420,2200,2200,2200,2200,0
20240329,153400,13857275420,2200,2200,2200,2200,0
20240329,153300,13857275420,2200,2200,2200,2200,0
20240329,153200,13857275420,2200,2200,2200,2200,0
20240329,153100,13857275420,2200,2200,2200,2200,0
20240329,153000,13857275420,2200,2200,2200,2200,85640
20240329,152900,13668867420,2190,2190,2190,2190,0
20240329,152800,13668867420,2190,2190,2190,2190,0
20240329,152700,13668867420,2190,2190,2190,2190,0
20240329,152600,13668867420,2190,2190,2190,2190,0
20240329,152500,13668867420,2190,2190,2190,2190,0
20240329,152400,13668867420,2190,2190,2190,2190,0
20240329,152300,13668867420,2190,2190,2190,2190,0
20240329,152200,13668867420,2190,2190,2190,2190,0
20240329,152100,13668867420,2190,2190,2190,2190,0
20240329,152000,13668867420,2190,2190,2190,2190,0
20240329,151900,13668867420,2190,2195,2200,2190,21877
20240329,151800,13620863305,2195,2190,2195,2190,19597
20240329,151700,13577851570,2190,2180,2195,2180,23598
20240329,151600,13526195820,2185,2180,2185,2180,17208
20240329,151500,13488598925,2180,2170,2180,2165,35043
20240329,151400,13412321625,2165,2170,2170,2165,1617
20240329,151300,13408813250,2170,2175,2175,2165,5435
20240329,151200,13397021145,2175,2170,2175,2165,8836
20240329,151100,13377854920,2170,2170,2175,2165,8841
20240329,151000,13358675305,2170,2165,2170,2165,18724
20240329,150900,13318082775,2165,2170,2175,2160,20560
20240329,150800,13273468265,2170,2170,2170,2165,9594
20240329,150700,13252683590,2165,2170,2170,2165,8932
20240329,150600,13233331915,2170,2165,2170,2160,6616
20240329,150500,13219002565,2165,2160,2165,2160,5482
20240329,150400,13207146810,2160,2160,2160,2155,1485
20240329,150300,13203940340,2160,2155,2160,2155,3395
20240329,150200,13196609775,2155,2140,2160,2140,11146
20240329,150100,13172663130,2140,2150,2150,2140,5488
20240329,150000,13160887750,2150,2145,2150,2145,9096
20240329,145900,13141375285,2145,2145,2150,2145,8779
20240329,145800,13122543810,2150,2155,2155,2145,3943
20240329,145700,13114068260,2155,2145,2155,2145,14954
20240329,145600,13081974205,2150,2150,2150,2140,5614
20240329,145500,13069931935,2145,2140,2150,2140,5938
20240329,145400,13057197655,2140,2145,2150,2140,3406
20240329,145300,13049891245,2145,2145,2150,2140,9247
20240329,145200,13030044770,2145,2155,2155,2145,9085
20240329,145100,13010491125,2155,2155,2155,2150,3717
20240329,145000,13002483875,2155,2145,2155,2140,12294
20240329,144900,12976072630,2145,2145,2150,2145,9988
20240329,144800,12954647080,2150,2150,2150,2140,8007
20240329,144700,12937470300,2150,2145,2150,2140,4189
20240329,144600,12928480300,2140,2140,2150,2140,3527
20240329,144500,12920927995,2140,2135,2145,2135,12756
20240329,144400,12893680355,2135,2160,2160,2135,87074
20240329,144300,12706671350,2160,2155,2160,2155,3430
20240329,144200,12699277790,2160,2160,2160,2155,5101
20240329,144100,12688259655,2160,2160,2165,2160,9273
20240329,144000,12668225845,2160,2165,2165,2160,7597
20240329,143900,12651784455,2170,2170,2175,2165,6506
20240329,143800,12637684440,2165,2160,2170,2160,8834
20240329,143700,12618559260,2160,2170,2170,2160,14491
20240329,143600,12587192500,2170,2175,2175,2170,6935
20240329,143500,12572130665,2175,2175,2175,2170,2577
20240329,143400,12566537280,2175,2165,2180,2165,3493
20240329,143300,12558958295,2170,2170,2175,2165,11899
20240329,143200,12533131030,2165,2170,2170,2165,5661
20240329,143100,12520859720,2170,2165,2170,2165,2301
20240329,143000,12515873710,2170,2185,2185,2165,14559
20240329,142900,12484323275,2185,2175,2185,2160,27031
20240329,142800,12425515300,2180,2180,2180,2175,7654
20240329,142700,12408847770,2175,2175,2185,2175,8929
20240329,142600,12389385705,2180,2180,2185,2175,13746
20240329,142500,12359436380,2180,2175,2180,2170,8471
20240329,142400,12341014775,2175,2185,2185,2170,8288
20240329,142300,12322966995,2180,2180,2185,2180,8055
20240329,142200,12305376290,2180,2185,2200,2170,25721
20240329,142100,12249093810,2175,2180,2195,2175,36149
20240329,142000,12170071050,2180,2160,2185,2160,54382
20240329,141900,12051694680,2160,2160,2160,2155,3466
20240329,141800,12044213250,2160,2155,2160,2155,5386
20240329,141700,12032584070,2155,2155,2155,2150,6927
20240329,141600,12017664870,2155,2155,2155,2140,48001
20240329,141500,11914673180,2155,2155,2160,2150,16509
20240329,141400,11879134605,2155,2140,2160,2140,17228
20240329,141300,11842180045,2145,2145,2160,2140,39777
20240329,141200,11756690285,2150,2170,2175,2125,155242
20240329,141100,11423684650,2170,2175,2190,2155,89441
20240329,141000,11229637460,2180,2215,2260,2160,453529
20240329,140900,10221209315,2220,2205,2235,2200,41127
20240329,140800,10129915965,2205,2195,2205,2195,21783
20240329,140700,10081959685,2190,2215,2215,2185,28619
20240329,140600,10019156145,2205,2235,2240,2205,94073
20240329,140500,9809293540,2235,2225,2235,2210,84744
20240329,140400,9620630170,2225,2215,2230,2195,122474
20240329,140300,9350289285,2215,2225,2245,2200,165556
20240329,140200,8981335810,2235,2155,2240,2150,227962
20240329,140100,8479207670,2160,2120,2160,2120,29638
20240329,140000,8415777490,2125,2135,2135,2120,4778
20240329,135900,8405621145,2135,2130,2135,2130,3328
20240329,135800,8398530970,2130,2135,2135,2130,11328
20240329,135700,8374400105,2140,2135,2140,2135,6433
20240329,135600,8360662350,2135,2135,2135,2130,2471
20240329,135500,8355388935,2135,2130,2135,2130,2100
20240329,135400,8350914825,2135,2135,2135,2130,3226
20240329,135300,8344029815,2135,2125,2135,2120,7112
20240329,135200,8328932370,2130,2130,2130,2120,11563
20240329,135100,8304320060,2130,2125,2130,2125,7615
20240329,135000,8288138170,2125,2125,2125,2120,1122
20240329,134900,8285758550,2125,2125,2125,2120,1554
20240329,134800,8282458380,2125,2115,2125,2115,10191
20240329,134700,8260866840,2120,2115,2120,2115,6622
20240329,134600,8246858285,2115,2115,2120,2110,8935
20240329,134500,8227981525,2115,2120,2120,2115,692
20240329,134400,8226515915,2115,2120,2120,2115,757
20240329,134300,8224912205,2120,2120,2120,2115,2142
20240329,134200,8220381340,2120,2120,2120,2115,5134
20240329,134100,8209517695,2120,2115,2120,2115,102
20240329,134000,8209301955,2115,2120,2120,2115,1284
20240329,133900,8206582375,2115,2115,2115,2110,19849
20240329,133800,8164690280,2115,2120,2120,2110,8685
20240329,133700,8146326260,2115,2115,2120,2115,5385
20240329,133600,8134912690,2115,2115,2120,2115,892
20240329,133500,8133024950,2115,2115,2115,2110,2082
20240329,133400,8128621620,2115,2110,2115,2105,448
20240329,133300,8127676625,2115,2110,2115,2110,3431
20240329,133200,8120436895,2110,2120,2120,2110,3834
20240329,133100,8112343425,2115,2115,2115,2110,6505
20240329,133000,8098605110,2115,2115,2115,2110,5848
20240329,132900,8086264555,2115,2110,2115,2110,3893
20240329,132800,8078042605,2110,2115,2115,2110,755
20240329,132700,8076447355,2115,2120,2120,2115,171
20240329,132600,8076085640,2115,2120,2120,2110,4770
20240329,132500,8066005610,2110,2120,2120,2110,9171
20240329,132400,8046606500,2120,2120,2120,2120,2762
20240329,132300,8040751060,2120,2115,2120,2115,1796
20240329,132200,8036951960,2115,2115,2120,2115,5103
20240329,132100,8026152260,2110,2110,2115,2110,1481
20240329,132000,8023026420,2110,2115,2115,2110,10161
20240329,131900,8001566315,2120,2120,2120,2120,31
20240329,131800,8001500595,2120,2120,2120,2115,992
20240329,131700,7999401710,2115,2115,2125,2115,10787
20240329,131600,7976577670,2120,2125,2130,2115,16019
20240329,131500,7942609270,2120,2125,2125,2120,2788
20240329,131400,7936686900,2125,2125,2125,2120,2969
20240329,131300,7930392435,2120,2120,2125,2120,12358
20240329,131200,7904193470,2120,2125,2130,2120,1828
20240329,131100,7900308525,2130,2125,2130,2125,2194
20240329,131000,7895646255,2130,2125,2130,2120,1367
20240329,130900,7892740985,2125,2120,2125,2120,4933
20240329,130800,7882266495,2125,2125,2125,2120,2790
20240329,130700,7876340480,2125,2125,2130,2125,10740
20240329,130600,7853517965,2125,2130,2130,2125,4541
20240329,130500,7843868275,2130,2130,2130,2130,20768
20240329,130400,7799632435,2135,2130,2135,2130,1402
20240329,130300,7796646155,2135,2135,2135,2130,789
20240329,130200,7794963455,2130,2135,2135,2130,5387
20240329,130100,7783487090,2135,2135,2140,2135,2995
20240329,130000,7777092015,2135,2140,2140,2135,6371
20240329,125900,7763468000,2140,2135,2140,2130,4801
20240329,125800,7753218960,2135,2130,2135,2130,3725
20240329,125700,7745283660,2130,2130,2135,2130,4151
20240329,125600,7736428580,2135,2125,2135,2120,4271
20240329,125500,7727334780,2130,2130,2130,2120,1413
20240329,125400,7724337355,2125,2125,2130,2120,4474
20240329,125300,7714847055,2130,2120,2130,2120,3242
20240329,125200,7707966165,2120,2125,2130,2120,15765
20240329,125100,7674475890,2125,2135,2135,2125,10018
20240329,125000,7653164860,2140,2130,2140,2130,6211
20240329,124900,7639913710,2130,2125,2130,2125,2016
20240329,124800,7635623555,2130,2120,2130,2120,2407
20240329,124700,7630509015,2120,2115,2120,2115,6048
20240329,124600,7617698060,2115,2115,2120,2115,3044
20240329,124500,7611259975,2115,2115,2120,2110,8458
20240329,124400,7593371840,2115,2120,2120,2115,3065
20240329,124300,7586886995,2120,2120,2120,2105,60382
20240329,124200,7459352175,2115,2125,2130,2115,33539
20240329,124100,7388236365,2125,2130,2130,2125,35578
20240329,124000,7312495170,2140,2140,2140,2130,22329
20240329,123900,7264911835,2140,2135,2140,2135,6598
20240329,123800,7250824595,2140,2140,2140,2135,4915
20240329,123700,7240323305,2140,2140,2140,2140,6393
20240329,123600,7226642285,2145,2145,2145,2140,11031
20240329,123500,7203025930,2140,2140,2145,2140,2953
20240329,123400,7196706385,2145,2140,2145,2140,988
20240329,123300,7194590535,2140,2145,2145,2140,12985
20240329,123200,7166756705,2145,2145,2145,2145,1082
20240329,123100,7164435815,2145,2150,2150,2145,437
20240329,123000,7163498245,2150,2145,2150,2145,1927
20240329,122900,7159363565,2150,2150,2150,2150,84
20240329,122800,7159182965,2150,2145,2150,2145,5481
20240329,122700,7147425465,2145,2150,2155,2145,1688
20240329,122600,7143795090,2150,2150,2150,2150,2543
20240329,122500,7138327640,2155,2150,2155,2150,1023
20240329,122400,7136128080,2150,2155,2155,2150,3102
20240329,122300,7129458395,2155,2150,2155,2145,2971
20240329,122200,7123079245,2155,2150,2155,2145,5298
20240329,122100,7111704665,2145,2150,2150,2145,646
20240329,122000,7110317725,2150,2145,2150,2145,298
20240329,121900,7109678225,2145,2150,2150,2145,2927
20240329,121800,7103399515,2145,2150,2150,2145,4845
20240329,121700,7092986595,2150,2145,2150,2145,3675
20240329,121600,7085103695,2145,2150,2150,2145,1212
20240329,121500,7082501050,2150,2150,2150,2145,3411
20240329,121400,7075181800,2150,2150,2155,2145,19534
20240329,121300,7033220970,2150,2155,2155,2150,16360
20240329,121200,6997983790,2160,2155,2160,2155,6959
20240329,121100,6982980270,2160,2160,2165,2160,8369
20240329,121000,6964903180,2160,2165,2165,2160,4443
20240329,120900,6955292685,2170,2170,2170,2165,1377
20240329,120800,6952308430,2170,2165,2175,2165,1009
20240329,120700,6950122170,2175,2170,2175,2170,7288
20240329,120600,6934304155,2175,2175,2175,2170,341
20240329,120500,6933563610,2170,2175,2175,2170,1281
20240329,120400,6930782320,2175,2165,2175,2165,1699
20240329,120300,6927095205,2165,2165,2165,2165,3139
20240329,120200,6920299270,2165,2165,2165,2160,3296
20240329,120100,6913165375,2165,2170,2170,2165,2414
20240329,120000,6907937560,2170,2165,2170,2165,381
20240329,115900,6907111505,2165,2165,2165,2165,6118
20240329,115800,6893866035,2165,2170,2170,2165,901
20240329,115700,6891914865,2165,2165,2170,2165,2614
20240329,115600,6886255035,2170,2165,2170,2165,1121
20240329,115500,6883827465,2165,2175,2175,2165,5439
20240329,115400,6872028515,2170,2170,2170,2170,2191
20240329,115300,6867274045,2170,2170,2175,2170,1295
20240329,115200,6864463885,2170,2170,2175,2170,3811
20240329,115100,6856181450,2175,2175,2175,2170,1051
20240329,115000,6853895850,2175,2175,2175,2170,412
20240329,114900,6853001630,2175,2180,2180,2170,1489
20240329,114800,6849764275,2175,2180,2180,2175,2939
20240329,114700,6843367625,2180,2170,2180,2170,5967
20240329,114600,6830409235,2170,2165,2170,2165,4335
20240329,114500,6821022860,2170,2175,2175,2165,4375
20240329,114400,6811537155,2175,2165,2175,2165,795
20240329,114300,6809810980,2170,2170,2175,2165,3915
20240329,114200,6801325945,2170,2175,2175,2170,3139
20240329,114100,6794512290,2175,2175,2175,2170,1016
20240329,114000,6792304215,2175,2170,2180,2170,67
20240329,113900,6792158575,2170,2170,2170,2165,2232
20240329,113800,6787317075,2170,2165,2170,2165,3755
20240329,113700,6779187400,2165,2165,2170,2165,1284
20240329,113600,6776407040,2165,2160,2180,2160,14482
20240329,113500,6745003240,2175,2160,2175,2160,418
20240329,113400,6744096785,2175,2160,2175,2155,12910
20240329,113300,6716218075,2160,2160,2165,2160,7177
20240329,113200,6700713755,2160,2165,2170,2160,10518
20240329,113100,6677950340,2170,2175,2175,2170,5551
20240329,113000,6665904220,2175,2170,2175,2170,941
20240329,112900,6663859480,2175,2175,2175,2170,696
20240329,112800,6662346830,2175,2170,2175,2170,1042
20240329,112700,6660083150,2170,2175,2175,2170,3503
20240329,112600,6652469640,2175,2175,2175,2170,1753
20240329,112500,6648663905,2175,2170,2175,2170,10962
20240329,112400,6624867075,2170,2170,2175,2170,3577
20240329,112300,6617100985,2175,2180,2185,2175,14805
20240329,112200,6584862920,2180,2180,2185,2180,8235
20240329,112100,6566910560,2180,2180,2185,2180,2434
20240329,112000,6561604390,2180,2190,2190,2180,6848
20240329,111900,6546660080,2190,2190,2195,2185,2700
20240329,111800,6540744725,2190,2180,2190,2180,2128
20240329,111700,6536096710,2180,2180,2185,2180,1933
20240329,111600,6531877270,2180,2190,2190,2180,4406
20240329,111500,6522252470,2190,2190,2190,2185,2713
20240329,111400,6516323690,2185,2185,2185,2185,1345
20240329,111300,6513384865,2185,2190,2195,2185,2554
20240329,111200,6507793255,2185,2190,2190,2180,33098
20240329,111100,6435405670,2185,2190,2205,2180,23248
20240329,111000,6384482650,2200,2205,2215,2190,63423
20240329,110900,6244641455,2200,2200,2205,2195,25067
20240329,110800,6189506880,2195,2190,2200,2190,7207
20240329,110700,6173687085,2190,2195,2195,2190,4531
20240329,110600,6163742290,2195,2195,2200,2190,15624
20240329,110500,6129425075,2190,2195,2195,2190,1693
20240329,110400,6125712375,2195,2190,2195,2190,1970
20240329,110300,6121398065,2195,2190,2195,2185,5558
20240329,110200,6109225530,2190,2190,2195,2190,5022
20240329,110100,6098226885,2190,2190,2195,2190,6823
20240329,110000,6083284010,2195,2195,2200,2195,5892
20240329,105900,6070344845,2190,2190,2190,2180,7734
20240329,105800,6053423480,2190,2190,2195,2190,3480
20240329,105700,6045800950,2190,2200,2200,2190,2508
20240329,105600,6040298765,2200,2200,2200,2195,6103
20240329,105500,6026901920,2200,2195,2200,2195,604
20240329,105400,6025574775,2195,2190,2195,2190,5345
20240329,105300,6013847620,2190,2180,2190,2175,6004
20240329,105200,6000739170,2185,2180,2185,2175,6319
20240329,105100,5986967355,2185,2190,2190,2185,4279
20240329,105000,5977616790,2190,2180,2190,2180,12637
20240329,104900,5950039205,2190,2200,2200,2185,9666
20240329,104800,5928859130,2200,2215,2215,2195,15370
20240329,104700,5894932240,2215,2215,2220,2210,19371
20240329,104600,5852020245,2210,2205,2215,2200,32252
20240329,104500,5780787090,2200,2200,2205,2200,18438
20240329,104400,5740218655,2195,2185,2200,2185,72787
20240329,104300,5580468025,2180,2185,2190,2180,11603
20240329,104200,5555125395,2190,2185,2190,2185,595
20240329,104100,5553823710,2190,2195,2195,2190,7965
20240329,104000,5536378395,2195,2180,2195,2175,77750
20240329,103900,5366591665,2180,2180,2180,2175,14132
20240329,103800,5335847915,2175,2180,2180,2175,10106
20240329,103700,5313829895,2180,2175,2180,2175,7089
20240329,103600,5298410960,2175,2170,2175,2170,5269
20240329,103500,5286956605,2170,2160,2180,2160,45357
20240329,103400,5188543710,2160,2160,2160,2160,6426
20240329,103300,5174663550,2160,2160,2160,2155,2692
20240329,103200,5168849960,2160,2155,2160,2155,5485
20240329,103100,5157029780,2155,2160,2160,2155,5201
20240329,103000,5145797610,2160,2160,2160,2160,2714
20240329,102900,5139935370,2160,2165,2165,2160,3535
20240329,102800,5132299685,2165,2155,2165,2155,6397
20240329,102700,5118499185,2155,2150,2155,2150,11060
20240329,102600,5094666630,2155,2155,2155,2155,3461
20240329,102500,5087208175,2155,2155,2155,2155,6984
20240329,102400,5072157655,2155,2155,2155,2155,9942
20240329,102300,5050732645,2155,2155,2160,2155,872
20240329,102200,5048850375,2160,2165,2165,2155,447
20240329,102100,5047885895,2165,2145,2165,2140,27350
20240329,102000,4988900370,2150,2160,2160,2150,22908
20240329,101900,4939576845,2160,2155,2160,2155,2983
20240329,101800,4933138090,2155,2160,2160,2155,1715
20240329,101700,4929436315,2155,2155,2160,2155,7958
20240329,101600,4912285985,2155,2150,2155,2150,8910
20240329,101500,4893093910,2150,2150,2150,2145,6253
20240329,101400,4879652615,2150,2145,2150,2145,2855
20240329,101300,4873526130,2145,2145,2145,2140,3098
20240329,101200,4866881420,2145,2140,2145,2140,3466
20240329,101100,4859456430,2145,2135,2145,2135,8008
20240329,101000,4842347745,2135,2135,2140,2130,13852
20240329,100900,4812786565,2130,2135,2135,2130,15190
20240329,100800,4780381205,2135,2140,2140,2135,7343
20240329,100700,4764696665,2140,2140,2140,2140,4901
20240329,100600,4754208525,2140,2140,2140,2135,4796
20240329,100500,4743962860,2140,2145,2145,2135,1787
20240329,100400,4740136205,2145,2145,2150,2130,20544
20240329,100300,4696257720,2140,2155,2155,2140,11137
20240329,100200,4672374205,2155,2145,2155,2145,4119
20240329,100100,4663530250,2150,2155,2160,2150,12238
20240329,100000,4637217130,2155,2155,2160,2150,8649
20240329,095900,4618619765,2155,2160,2160,2155,8433
20240329,095800,4600444770,2155,2160,2160,2155,21553
20240329,095700,4553902125,2165,2165,2170,2165,3671
20240329,095600,4545954400,2165,2165,2170,2160,8762
20240329,095500,4526987115,2165,2165,2170,2160,4811
20240329,095400,4516573175,2170,2160,2170,2160,5265
20240329,095300,4505188515,2165,2165,2165,2160,4821
20240329,095200,4494768780,2165,2160,2165,2160,5465
20240329,095100,4482964080,2165,2170,2175,2165,26165
20240329,095000,4426223710,2175,2175,2180,2175,6367
20240329,094900,4412370965,2180,2180,2185,2180,6124
20240329,094800,4399018360,2185,2185,2190,2180,10466
20240329,094700,4376135185,2185,2190,2190,2185,11848
20240329,094600,4350227565,2185,2195,2195,2185,15092
20240329,094500,4317175615,2195,2200,2200,2190,29950
20240329,094400,4251358735,2200,2195,2200,2190,17547
20240329,094300,4212816340,2195,2180,2195,2180,33797
20240329,094200,4138925560,2180,2180,2180,2170,21263
20240329,094100,4092660115,2180,2190,2190,2180,15867
20240329,094000,4057953945,2190,2185,2190,2180,10102
20240329,093900,4035884280,2185,2180,2185,2180,7825
20240329,093800,4018807350,2180,2170,2180,2170,19446
20240329,093700,3976510270,2175,2170,2180,2165,6700
20240329,093600,3961963025,2170,2180,2180,2165,7074
20240329,093500,3946601980,2185,2160,2190,2160,26958
20240329,093400,3887865700,2170,2170,2170,2155,12331
20240329,093300,3861166235,2170,2175,2175,2165,2733
20240329,093200,3855235700,2175,2170,2175,2165,18352
20240329,093100,3815388385,2165,2165,2170,2155,5129
20240329,093000,3804292950,2165,2150,2165,2135,77155
20240329,092900,3637588545,2150,2160,2160,2145,15125
20240329,092800,3604988380,2155,2165,2165,2155,16022
20240329,092700,3570373390,2165,2160,2165,2155,8339
20240329,092600,3552370550,2160,2155,2160,2155,6341
20240329,092500,3538697860,2150,2145,2150,2145,9798
20240329,092400,3517660825,2150,2145,2150,2140,2114
20240329,092300,3513128970,2145,2140,2145,2140,13971
20240329,092200,3483192290,2145,2145,2145,2140,6048
20240329,092100,3470240890,2145,2145,2150,2135,22844
20240329,092000,3421414675,2145,2150,2150,2140,18959
20240329,091900,3380711325,2150,2160,2160,2150,13683
20240329,091800,3351245295,2160,2160,2160,2150,18079
20240329,091700,3312299060,2165,2165,2175,2155,37285
20240329,091600,3231595900,2165,2190,2190,2165,50493
20240329,091500,3121636325,2195,2155,2195,2155,117892
20240329,091400,2865226615,2160,2160,2165,2140,97511
20240329,091300,2654890725,2155,2130,2160,2120,11643
20240329,091200,2629955220,2135,2125,2135,2115,32102
20240329,091100,2561608700,2125,2105,2125,2105,32086
20240329,091000,2493771665,2120,2145,2145,2100,125524
20240329,090900,2228326905,2145,2145,2145,2130,43875
20240329,090800,2134667290,2145,2145,2155,2130,35890
20240329,090700,2057875840,2155,2165,2170,2145,49726
20240329,090600,1950463100,2165,2170,2175,2160,56683
20240329,090500,1827596405,2170,2175,2195,2165,49985
20240329,090400,1718852345,2175,2205,2205,2165,92683
20240329,090300,1516265485,2205,2215,2225,2195,150680
20240329,090200,1184264430,2225,2160,2260,2160,287474
20240329,090100,548386690,2170,2135,2170,2130,61390
20240329,090000,416332365,2125,2130,2135,2115,112256