stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,210200,10303666720,3020,3020,3020,3020,21522
20240315,210100,10303666720,3020,3020,3020,3020,0
20240315,210000,10303666720,3020,3020,3020,3020,0
20240315,205900,10303666720,3020,3020,3020,3020,0
20240315,205800,10303666720,3020,3020,3020,3020,0
20240315,205700,10303666720,3020,3020,3020,3020,0
20240315,205600,10303666720,3020,3020,3020,3020,0
20240315,205500,10303666720,3020,3020,3020,3020,0
20240315,205400,10303666720,3020,3020,3020,3020,0
20240315,205300,10303666720,3020,3020,3020,3020,0
20240315,205200,10303666720,3020,3020,3020,3020,0
20240315,205100,10303666720,3020,3020,3020,3020,0
20240315,205000,10303666720,3020,3020,3020,3020,0
20240315,204900,10303666720,3020,3020,3020,3020,0
20240315,204800,10303666720,3020,3020,3020,3020,0
20240315,204700,10303666720,3020,3020,3020,3020,0
20240315,204600,10303666720,3020,3020,3020,3020,0
20240315,204500,10303666720,3020,3020,3020,3020,0
20240315,204400,10303666720,3020,3020,3020,3020,0
20240315,204300,10303666720,3020,3020,3020,3020,0
20240315,204200,10303666720,3020,3020,3020,3020,0
20240315,204100,10303666720,3020,3020,3020,3020,0
20240315,204000,10303666720,3020,3020,3020,3020,0
20240315,203900,10303666720,3020,3020,3020,3020,0
20240315,203800,10303666720,3020,3020,3020,3020,0
20240315,203700,10303666720,3020,3020,3020,3020,0
20240315,203600,10303666720,3020,3020,3020,3020,0
20240315,203500,10303666720,3020,3020,3020,3020,0
20240315,203400,10303666720,3020,3020,3020,3020,0
20240315,203300,10303666720,3020,3020,3020,3020,0
20240315,203200,10303666720,3020,3020,3020,3020,21522
20240315,203100,10303666720,3020,3020,3020,3020,0
20240315,203000,10303666720,3020,3020,3020,3020,0
20240315,202900,10303666720,3020,3020,3020,3020,0
20240315,202800,10303666720,3020,3020,3020,3020,0
20240315,202700,10303666720,3020,3020,3020,3020,0
20240315,202600,10303666720,3020,3020,3020,3020,0
20240315,202500,10303666720,3020,3020,3020,3020,0
20240315,202400,10303666720,3020,3020,3020,3020,0
20240315,202300,10303666720,3020,3020,3020,3020,0
20240315,202200,10303666720,3020,3020,3020,3020,0
20240315,202100,10303666720,3020,3020,3020,3020,0
20240315,202000,10303666720,3020,3020,3020,3020,0
20240315,201900,10303666720,3020,3020,3020,3020,0
20240315,201800,10303666720,3020,3020,3020,3020,0
20240315,201700,10303666720,3020,3020,3020,3020,0
20240315,201600,10303666720,3020,3020,3020,3020,0
20240315,201500,10303666720,3020,3020,3020,3020,0
20240315,201400,10303666720,3020,3020,3020,3020,0
20240315,201300,10303666720,3020,3020,3020,3020,0
20240315,201200,10303666720,3020,3020,3020,3020,0
20240315,201100,10303666720,3020,3020,3020,3020,0
20240315,201000,10303666720,3020,3020,3020,3020,0
20240315,200900,10303666720,3020,3020,3020,3020,0
20240315,200800,10303666720,3020,3020,3020,3020,0
20240315,200700,10303666720,3020,3020,3020,3020,0
20240315,200600,10303666720,3020,3020,3020,3020,0
20240315,200500,10303666720,3020,3020,3020,3020,0
20240315,200400,10303666720,3020,3020,3020,3020,0
20240315,200300,10303666720,3020,3020,3020,3020,0
20240315,200200,10303666720,3020,3020,3020,3020,21522
20240315,200100,10303666720,3020,3020,3020,3020,0
20240315,200000,10303666720,3020,3020,3020,3020,0
20240315,195900,10303666720,3020,3020,3020,3020,0
20240315,195800,10303666720,3020,3020,3020,3020,0
20240315,195700,10303666720,3020,3020,3020,3020,0
20240315,195600,10303666720,3020,3020,3020,3020,0
20240315,195500,10303666720,3020,3020,3020,3020,0
20240315,195400,10303666720,3020,3020,3020,3020,0
20240315,195300,10303666720,3020,3020,3020,3020,0
20240315,195200,10303666720,3020,3020,3020,3020,0
20240315,195100,10303666720,3020,3020,3020,3020,0
20240315,195000,10303666720,3020,3020,3020,3020,0
20240315,194900,10303666720,3020,3020,3020,3020,0
20240315,194800,10303666720,3020,3020,3020,3020,0
20240315,194700,10303666720,3020,3020,3020,3020,0
20240315,194600,10303666720,3020,3020,3020,3020,0
20240315,194500,10303666720,3020,3020,3020,3020,0
20240315,194400,10303666720,3020,3020,3020,3020,0
20240315,194300,10303666720,3020,3020,3020,3020,0
20240315,194200,10303666720,3020,3020,3020,3020,0
20240315,194100,10303666720,3020,3020,3020,3020,0
20240315,194000,10303666720,3020,3020,3020,3020,0
20240315,193900,10303666720,3020,3020,3020,3020,0
20240315,193800,10303666720,3020,3020,3020,3020,0
20240315,193700,10303666720,3020,3020,3020,3020,0
20240315,193600,10303666720,3020,3020,3020,3020,0
20240315,193500,10303666720,3020,3020,3020,3020,0
20240315,193400,10303666720,3020,3020,3020,3020,0
20240315,193300,10303666720,3020,3020,3020,3020,0
20240315,193200,10303666720,3020,3020,3020,3020,21522
20240315,193100,10303666720,3020,3020,3020,3020,0
20240315,193000,10303666720,3020,3020,3020,3020,0
20240315,192900,10303666720,3020,3020,3020,3020,0
20240315,192800,10303666720,3020,3020,3020,3020,0
20240315,192700,10303666720,3020,3020,3020,3020,0
20240315,192600,10303666720,3020,3020,3020,3020,0
20240315,192500,10303666720,3020,3020,3020,3020,0
20240315,192400,10303666720,3020,3020,3020,3020,0
20240315,192300,10303666720,3020,3020,3020,3020,0
20240315,192200,10303666720,3020,3020,3020,3020,0
20240315,192100,10303666720,3020,3020,3020,3020,0
20240315,192000,10303666720,3020,3020,3020,3020,0
20240315,191900,10303666720,3020,3020,3020,3020,0
20240315,191800,10303666720,3020,3020,3020,3020,0
20240315,191700,10303666720,3020,3020,3020,3020,0
20240315,191600,10303666720,3020,3020,3020,3020,0
20240315,191500,10303666720,3020,3020,3020,3020,0
20240315,191400,10303666720,3020,3020,3020,3020,0
20240315,191300,10303666720,3020,3020,3020,3020,0
20240315,191200,10303666720,3020,3020,3020,3020,0
20240315,191100,10303666720,3020,3020,3020,3020,0
20240315,191000,10303666720,3020,3020,3020,3020,0
20240315,190900,10303666720,3020,3020,3020,3020,0
20240315,190800,10303666720,3020,3020,3020,3020,0
20240315,190700,10303666720,3020,3020,3020,3020,0
20240315,190600,10303666720,3020,3020,3020,3020,0
20240315,190500,10303666720,3020,3020,3020,3020,0
20240315,190400,10303666720,3020,3020,3020,3020,0
20240315,190300,10303666720,3020,3020,3020,3020,0
20240315,190200,10303666720,3020,3020,3020,3020,21522
20240315,190100,10303666720,3020,3020,3020,3020,0
20240315,190000,10303666720,3020,3020,3020,3020,0
20240315,185900,10303666720,3020,3020,3020,3020,0
20240315,185800,10303666720,3020,3020,3020,3020,0
20240315,185700,10303666720,3020,3020,3020,3020,0
20240315,185600,10303666720,3020,3020,3020,3020,0
20240315,185500,10303666720,3020,3020,3020,3020,0
20240315,185400,10303666720,3020,3020,3020,3020,0
20240315,185300,10303666720,3020,3020,3020,3020,0
20240315,185200,10303666720,3020,3020,3020,3020,0
20240315,185100,10303666720,3020,3020,3020,3020,0
20240315,185000,10303666720,3020,3020,3020,3020,0
20240315,184900,10303666720,3020,3020,3020,3020,0
20240315,184800,10303666720,3020,3020,3020,3020,0
20240315,184700,10303666720,3020,3020,3020,3020,0
20240315,184600,10303666720,3020,3020,3020,3020,0
20240315,184500,10303666720,3020,3020,3020,3020,0
20240315,184400,10303666720,3020,3020,3020,3020,0
20240315,184300,10303666720,3020,3020,3020,3020,0
20240315,184200,10303666720,3020,3020,3020,3020,0
20240315,184100,10303666720,3020,3020,3020,3020,0
20240315,184000,10303666720,3020,3020,3020,3020,0
20240315,183900,10303666720,3020,3020,3020,3020,0
20240315,183800,10303666720,3020,3020,3020,3020,0
20240315,183700,10303666720,3020,3020,3020,3020,0
20240315,183600,10303666720,3020,3020,3020,3020,0
20240315,183500,10303666720,3020,3020,3020,3020,0
20240315,183400,10303666720,3020,3020,3020,3020,0
20240315,183300,10303666720,3020,3020,3020,3020,0
20240315,183200,10303666720,3020,3020,3020,3020,21522
20240315,183100,10303666720,3020,3020,3020,3020,0
20240315,183000,10303666720,3020,3020,3020,3020,0
20240315,182900,10303666720,3020,3020,3020,3020,0
20240315,182800,10303666720,3020,3020,3020,3020,0
20240315,182700,10303666720,3020,3020,3020,3020,0
20240315,182600,10303666720,3020,3020,3020,3020,0
20240315,182500,10303666720,3020,3020,3020,3020,0
20240315,182400,10303666720,3020,3020,3020,3020,0
20240315,182300,10303666720,3020,3020,3020,3020,0
20240315,182200,10303666720,3020,3020,3020,3020,0
20240315,182100,10303666720,3020,3020,3020,3020,0
20240315,182000,10303666720,3020,3020,3020,3020,0
20240315,181900,10303666720,3020,3020,3020,3020,0
20240315,181800,10303666720,3020,3020,3020,3020,0
20240315,181700,10303666720,3020,3020,3020,3020,0
20240315,181600,10303666720,3020,3020,3020,3020,0
20240315,181500,10303666720,3020,3020,3020,3020,0
20240315,181400,10303666720,3020,3020,3020,3020,0
20240315,181300,10303666720,3020,3020,3020,3020,0
20240315,181200,10303666720,3020,3020,3020,3020,0
20240315,181100,10303666720,3020,3020,3020,3020,0
20240315,181000,10303666720,3020,3020,3020,3020,0
20240315,180900,10303666720,3020,3020,3020,3020,0
20240315,180800,10303666720,3020,3020,3020,3020,0
20240315,180700,10303666720,3020,3020,3020,3020,0
20240315,180600,10303666720,3020,3020,3020,3020,0
20240315,180500,10303666720,3020,3020,3020,3020,0
20240315,180400,10303666720,3020,3020,3020,3020,0
20240315,180300,10303666720,3020,3020,3020,3020,0
20240315,180200,10303666720,3020,3020,3020,3020,21522
20240315,180100,10303666720,3020,3020,3020,3020,0
20240315,180000,10303666720,3020,3020,3020,3020,0
20240315,175900,10303666720,3020,3020,3020,3020,0
20240315,175800,10303666720,3020,3020,3020,3020,0
20240315,175700,10303666720,3020,3020,3020,3020,0
20240315,175600,10303666720,3020,3020,3020,3020,0
20240315,175500,10303666720,3020,3020,3020,3020,0
20240315,175400,10303666720,3020,3020,3020,3020,0
20240315,175300,10303666720,3020,3020,3020,3020,0
20240315,175200,10303666720,3020,3020,3020,3020,0
20240315,175100,10303666720,3020,3020,3020,3020,0
20240315,175000,10303666720,3020,3020,3020,3020,0
20240315,174900,10303666720,3020,3020,3020,3020,0
20240315,174800,10303666720,3020,3020,3020,3020,0
20240315,174700,10303666720,3020,3020,3020,3020,0
20240315,174600,10303666720,3020,3020,3020,3020,0
20240315,174500,10303666720,3020,3020,3020,3020,0
20240315,174400,10303666720,3020,3020,3020,3020,0
20240315,174300,10303666720,3020,3020,3020,3020,0
20240315,174200,10303666720,3020,3020,3020,3020,0
20240315,174100,10303666720,3020,3020,3020,3020,0
20240315,174000,10303666720,3020,3020,3020,3020,0
20240315,173900,10303666720,3020,3020,3020,3020,0
20240315,173800,10303666720,3020,3020,3020,3020,0
20240315,173700,10303666720,3020,3020,3020,3020,0
20240315,173600,10303666720,3020,3020,3020,3020,0
20240315,173500,10303666720,3020,3020,3020,3020,0
20240315,173400,10303666720,3020,3020,3020,3020,0
20240315,173300,10303666720,3020,3020,3020,3020,0
20240315,173200,10303666720,3020,3020,3020,3020,21522
20240315,173100,10303666720,3020,3020,3020,3020,0
20240315,173000,10303666720,3020,3020,3020,3020,0
20240315,172900,10303666720,3020,3020,3020,3020,0
20240315,172800,10303666720,3020,3020,3020,3020,0
20240315,172700,10303666720,3020,3020,3020,3020,0
20240315,172600,10303666720,3020,3020,3020,3020,0
20240315,172500,10303666720,3020,3020,3020,3020,0
20240315,172400,10303666720,3020,3020,3020,3020,0
20240315,172300,10303666720,3020,3020,3020,3020,0
20240315,172200,10303666720,3020,3020,3020,3020,0
20240315,172100,10303666720,3020,3020,3020,3020,0
20240315,172000,10303666720,3020,3020,3020,3020,0
20240315,171900,10303666720,3020,3020,3020,3020,0
20240315,171800,10303666720,3020,3020,3020,3020,0
20240315,171700,10303666720,3020,3020,3020,3020,0
20240315,171600,10303666720,3020,3020,3020,3020,0
20240315,171500,10303666720,3020,3020,3020,3020,0
20240315,171400,10303666720,3020,3020,3020,3020,0
20240315,171300,10303666720,3020,3020,3020,3020,0
20240315,171200,10303666720,3020,3020,3020,3020,0
20240315,171100,10303666720,3020,3020,3020,3020,0
20240315,171000,10303666720,3020,3020,3020,3020,0
20240315,170900,10303666720,3020,3020,3020,3020,0
20240315,170800,10303666720,3020,3020,3020,3020,0
20240315,170700,10303666720,3020,3020,3020,3020,0
20240315,170600,10303666720,3020,3020,3020,3020,0
20240315,170500,10303666720,3020,3020,3020,3020,0
20240315,170400,10303666720,3020,3020,3020,3020,0
20240315,170300,10303666720,3020,3020,3020,3020,0
20240315,170200,10303666720,3020,3020,3020,3020,21522
20240315,170100,10303666720,3020,3020,3020,3020,0
20240315,170000,10303666720,3020,3020,3020,3020,0
20240315,165900,10303666720,3020,3020,3020,3020,0
20240315,165800,10303666720,3020,3020,3020,3020,0
20240315,165700,10303666720,3020,3020,3020,3020,0
20240315,165600,10303666720,3020,3020,3020,3020,0
20240315,165500,10303666720,3020,3020,3020,3020,0
20240315,165400,10303666720,3020,3020,3020,3020,0
20240315,165300,10303666720,3020,3020,3020,3020,0
20240315,165200,10303666720,3020,3020,3020,3020,0
20240315,165100,10303666720,3020,3020,3020,3020,0
20240315,165000,10303666720,3020,3020,3020,3020,0
20240315,164900,10303666720,3020,3020,3020,3020,0
20240315,164800,10303666720,3020,3020,3020,3020,0
20240315,164700,10303666720,3020,3020,3020,3020,0
20240315,164600,10303666720,3020,3020,3020,3020,0
20240315,164500,10303666720,3020,3020,3020,3020,0
20240315,164400,10303666720,3020,3020,3020,3020,0
20240315,164300,10303666720,3020,3020,3020,3020,0
20240315,164200,10303666720,3020,3020,3020,3020,0
20240315,164100,10303666720,3020,3020,3020,3020,0
20240315,164000,10303666720,3020,3020,3020,3020,0
20240315,163900,10303666720,3020,3020,3020,3020,0
20240315,163800,10303666720,3020,3020,3020,3020,0
20240315,163700,10303666720,3020,3020,3020,3020,0
20240315,163600,10303666720,3020,3020,3020,3020,0
20240315,163500,10303666720,3020,3020,3020,3020,0
20240315,163400,10303666720,3020,3020,3020,3020,0
20240315,163300,10303666720,3020,3020,3020,3020,0
20240315,163200,10303666720,3020,3020,3020,3020,21522
20240315,163100,10303666720,3020,3020,3020,3020,0
20240315,163000,10303666720,3020,3020,3020,3020,0
20240315,162900,10303666720,3020,3020,3020,3020,0
20240315,162800,10303666720,3020,3020,3020,3020,0
20240315,162700,10303666720,3020,3020,3020,3020,0
20240315,162600,10303666720,3020,3020,3020,3020,0
20240315,162500,10303666720,3020,3020,3020,3020,0
20240315,162400,10303666720,3020,3020,3020,3020,0
20240315,162300,10303666720,3020,3020,3020,3020,0
20240315,162200,10303666720,3020,3020,3020,3020,0
20240315,162100,10303666720,3020,3020,3020,3020,0
20240315,162000,10303666720,3020,3020,3020,3020,0
20240315,161900,10303666720,3020,3020,3020,3020,0
20240315,161800,10303666720,3020,3020,3020,3020,0
20240315,161700,10303666720,3020,3020,3020,3020,0
20240315,161600,10303666720,3020,3020,3020,3020,0
20240315,161500,10303666720,3020,3020,3020,3020,0
20240315,161400,10303666720,3020,3020,3020,3020,0
20240315,161300,10303666720,3020,3020,3020,3020,0
20240315,161200,10303666720,3020,3020,3020,3020,0
20240315,161100,10303666720,3020,3020,3020,3020,0
20240315,161000,10303666720,3020,3020,3020,3020,0
20240315,160900,10303666720,3020,3020,3020,3020,0
20240315,160800,10303666720,3020,3020,3020,3020,0
20240315,160700,10303666720,3020,3020,3020,3020,0
20240315,160600,10303666720,3020,3020,3020,3020,0
20240315,160500,10303666720,3020,3020,3020,3020,0
20240315,160400,10303666720,3020,3020,3020,3020,0
20240315,160300,10303666720,3020,3020,3020,3020,0
20240315,160200,10303666720,3020,3020,3020,3020,21522
20240315,160100,10303666720,3020,3020,3020,3020,0
20240315,160000,10303666720,3020,3020,3020,3020,0
20240315,155900,10303666720,3020,3020,3020,3020,0
20240315,155800,10303666720,3020,3020,3020,3020,0
20240315,155700,10303666720,3020,3020,3020,3020,0
20240315,155600,10303666720,3020,3020,3020,3020,0
20240315,155500,10303666720,3020,3020,3020,3020,0
20240315,155400,10303666720,3020,3020,3020,3020,0
20240315,155300,10303666720,3020,3020,3020,3020,0
20240315,155200,10303666720,3020,3020,3020,3020,0
20240315,155100,10303666720,3020,3020,3020,3020,0
20240315,155000,10303666720,3020,3020,3020,3020,0
20240315,154900,10303666720,3020,3020,3020,3020,0
20240315,154800,10303666720,3020,3020,3020,3020,0
20240315,154700,10303666720,3020,3020,3020,3020,0
20240315,154600,10303666720,3020,3020,3020,3020,0
20240315,154500,10303666720,3020,3020,3020,3020,0
20240315,154400,10303666720,3020,3020,3020,3020,0
20240315,154300,10303666720,3020,3020,3020,3020,0
20240315,154200,10303666720,3020,3020,3020,3020,0
20240315,154100,10303666720,3020,3020,3020,3020,0
20240315,154000,10303666720,3020,3020,3020,3020,0
20240315,153900,10303666720,3020,3020,3020,3020,0
20240315,153800,10303666720,3020,3020,3020,3020,0
20240315,153700,10303666720,3020,3020,3020,3020,0
20240315,153600,10303666720,3020,3020,3020,3020,0
20240315,153500,10303666720,3020,3020,3020,3020,0
20240315,153400,10303666720,3020,3020,3020,3020,0
20240315,153300,10303666720,3020,3020,3020,3020,0
20240315,153200,10303666720,3020,3020,3020,3020,21522
20240315,153100,10303666720,3020,3020,3020,3020,0
20240315,153000,10303666720,3020,3020,3020,3020,21522
20240315,152900,10238670280,3020,3020,3020,3020,0
20240315,152800,10238670280,3020,3020,3020,3020,0
20240315,152700,10238670280,3020,3020,3020,3020,0
20240315,152600,10238670280,3020,3020,3020,3020,0
20240315,152500,10238670280,3020,3020,3020,3020,0
20240315,152400,10238670280,3020,3020,3020,3020,0
20240315,152300,10238670280,3020,3020,3020,3020,0
20240315,152200,10238670280,3020,3020,3020,3020,0
20240315,152100,10238670280,3020,3020,3020,3020,0
20240315,152000,10238670280,3020,3020,3020,3020,0
20240315,151900,10238670280,3020,3015,3025,3015,4106
20240315,151800,10226276605,3020,3015,3020,3015,2364
20240315,151700,10219144125,3020,3020,3020,3020,227
20240315,151600,10218458585,3030,3035,3035,3015,12151
20240315,151500,10181744100,3035,3035,3035,3030,13002
20240315,151400,10142298040,3040,3035,3040,3035,1096
20240315,151300,10138970355,3035,3035,3035,3035,90
20240315,151200,10138697205,3040,3045,3045,3035,2480
20240315,151100,10131163520,3045,3040,3045,3035,957
20240315,151000,10128255960,3045,3045,3045,3035,2754
20240315,150900,10119891190,3045,3040,3045,3035,2984
20240315,150800,10110820240,3040,3040,3040,3035,2573
20240315,150700,10103008355,3040,3035,3040,3035,351
20240315,150600,10101943065,3035,3035,3035,3030,189
20240315,150500,10101369470,3040,3035,3040,3035,260
20240315,150400,10100580365,3030,3030,3030,3030,1037
20240315,150300,10097438255,3030,3035,3035,3030,932
20240315,150200,10094613090,3030,3030,3030,3030,1287
20240315,150100,10090713480,3035,3035,3045,3030,1563
20240315,150000,10085972110,3040,3035,3045,3035,1858
20240315,145900,10080329625,3040,3045,3045,3040,848
20240315,145800,10077751450,3045,3040,3045,3040,1969
20240315,145700,10071765550,3040,3040,3045,3040,553
20240315,145600,10070083930,3040,3045,3045,3040,359
20240315,145500,10068992285,3045,3040,3045,3040,1520
20240315,145400,10064370980,3040,3040,3040,3035,161
20240315,145300,10063881545,3040,3040,3045,3040,1500
20240315,145200,10059321045,3035,3035,3040,3030,1161
20240315,145100,10055801030,3040,3045,3045,3040,247
20240315,145000,10055049530,3045,3035,3045,3035,4556
20240315,144900,10041219460,3030,3030,3030,3030,4764
20240315,144800,10026784540,3030,3030,3030,3030,2580
20240315,144700,10018967140,3030,3030,3030,3030,417
20240315,144600,10017703630,3030,3030,3030,3030,2344
20240315,144500,10010601310,3035,3045,3045,3035,2959
20240315,144400,10001616095,3040,3035,3040,3035,501
20240315,144300,10000094095,3035,3035,3035,3035,247
20240315,144200,9999344450,3030,3035,3035,3030,760
20240315,144100,9997041150,3035,3035,3035,3035,385
20240315,144000,9995872675,3035,3035,3035,3035,275
20240315,143900,9995038050,3035,3035,3035,3035,153
20240315,143800,9994573695,3035,3025,3035,3025,2548
20240315,143700,9986862125,3025,3030,3030,3025,105
20240315,143600,9986544270,3035,3030,3035,3030,1890
20240315,143500,9980810920,3035,3035,3035,3035,14
20240315,143400,9980768430,3020,3020,3025,3020,2609
20240315,143300,9972883500,3025,3025,3025,3015,4376
20240315,143200,9959680945,3025,3025,3025,3020,2514
20240315,143100,9952088610,3025,3040,3040,3020,1171
20240315,143000,9948551675,3030,3040,3040,3030,118
20240315,142900,9948193065,3040,3040,3040,3030,653
20240315,142800,9946210245,3050,3040,3050,3040,2201
20240315,142700,9939519155,3050,3040,3050,3040,209
20240315,142600,9938883325,3045,3030,3045,3030,1257
20240315,142500,9935073490,3025,3025,3025,3025,166
20240315,142400,9934571340,3025,3020,3025,3020,367
20240315,142300,9933461180,3020,3025,3025,3020,390
20240315,142200,9932282855,3020,3020,3020,3020,831
20240315,142100,9929773235,3030,3025,3030,3020,2758
20240315,142000,9921434390,3025,3020,3025,3020,167
20240315,141900,9920929940,3025,3025,3025,3020,2348
20240315,141800,9913829780,3025,3020,3025,3020,1175
20240315,141700,9910280700,3020,3020,3020,3015,1900
20240315,141600,9904543700,3020,3020,3025,3020,268
20240315,141500,9903734335,3020,3020,3025,3015,2093
20240315,141400,9897414780,3020,3020,3025,3015,1637
20240315,141300,9892471045,3020,3020,3020,3015,1805
20240315,141200,9887023485,3025,3035,3035,3020,5707
20240315,141100,9869777865,3025,3035,3035,3025,1079
20240315,141000,9866513520,3040,3040,3040,3030,1955
20240315,140900,9860587885,3035,3035,3040,3030,1436
20240315,140800,9856229265,3030,3045,3045,3030,5865
20240315,140700,9838413395,3045,3050,3055,3045,3485
20240315,140600,9827799925,3055,3050,3055,3050,385
20240315,140500,9826625650,3050,3050,3055,3050,377
20240315,140400,9825475765,3055,3055,3055,3050,970
20240315,140300,9822517200,3055,3050,3055,3050,2002
20240315,140200,9816411090,3060,3055,3060,3050,852
20240315,140100,9813807475,3055,3050,3060,3050,1300
20240315,140000,9809840455,3060,3055,3060,3055,1820
20240315,135900,9804280335,3060,3070,3070,3060,735
20240315,135800,9802031185,3070,3060,3070,3055,522
20240315,135700,9800433740,3060,3065,3070,3060,1788
20240315,135600,9794957755,3055,3055,3055,3055,186
20240315,135500,9794389525,3065,3065,3065,3065,212
20240315,135400,9793739745,3065,3055,3065,3050,2332
20240315,135300,9786626390,3055,3060,3060,3055,5470
20240315,135200,9769913725,3055,3060,3070,3050,4396
20240315,135100,9756484180,3070,3070,3070,3060,2685
20240315,135000,9748253605,3070,3075,3075,3070,2383
20240315,134900,9740937705,3070,3065,3075,3065,3378
20240315,134800,9730580260,3080,3085,3085,3060,29050
20240315,134700,9641491460,3085,3085,3085,3085,750
20240315,134600,9639177710,3080,3080,3085,3080,189
20240315,134500,9638595245,3080,3085,3085,3080,4736
20240315,134400,9623999460,3100,3110,3110,3095,3304
20240315,134300,9613765480,3100,3110,3110,3100,372
20240315,134200,9612609365,3110,3100,3110,3100,1167
20240315,134100,9608986640,3110,3105,3110,3095,761
20240315,134000,9606627990,3100,3090,3100,3090,1013
20240315,133900,9603488230,3090,3085,3090,3085,192
20240315,133800,9602895835,3080,3095,3095,3080,123
20240315,133700,9602516680,3095,3075,3100,3075,706
20240315,133600,9600341495,3075,3075,3075,3065,5233
20240315,133500,9584279090,3070,3095,3095,3070,7414
20240315,133400,9561449250,3100,3090,3100,3085,1145
20240315,133300,9557911655,3085,3100,3100,3080,25098
20240315,133200,9480453325,3110,3100,3110,3095,627
20240315,133100,9478511840,3110,3110,3110,3110,733
20240315,133000,9476232210,3110,3115,3115,3100,708
20240315,132900,9474031600,3115,3115,3115,3115,1
20240315,132800,9474028485,3125,3125,3130,3100,4383
20240315,132700,9460427630,3125,3120,3130,3110,1969
20240315,132600,9454285215,3130,3110,3130,3110,37
20240315,132500,9454169775,3120,3110,3120,3110,1963
20240315,132400,9448057215,3120,3105,3120,3100,1274
20240315,132300,9444097920,3110,3110,3110,3110,13
20240315,132200,9444057490,3110,3110,3110,3100,3930
20240315,132100,9431873705,3110,3115,3115,3100,439
20240315,132000,9430512600,3100,3105,3105,3100,604
20240315,131900,9428638980,3105,3105,3105,3105,755
20240315,131800,9426294705,3105,3115,3115,3105,126
20240315,131700,9425903465,3105,3110,3110,3105,1339
20240315,131600,9421745805,3110,3115,3115,3110,378
20240315,131500,9420570220,3115,3125,3130,3115,341
20240315,131400,9419507045,3120,3125,3125,3120,1024
20240315,131300,9416309370,3125,3125,3130,3125,324
20240315,131200,9415296855,3125,3125,3130,3125,91
20240315,131100,9415012475,3130,3130,3130,3125,392
20240315,131000,9413787405,3130,3130,3135,3125,643
20240315,130900,9411774805,3130,3135,3135,3130,24
20240315,130800,9411699625,3120,3130,3140,3120,2300
20240315,130700,9404506430,3140,3140,3150,3140,10889
20240315,130600,9370272860,3140,3125,3140,3125,2000
20240315,130500,9364005305,3125,3120,3125,3120,3584
20240315,130400,9352821285,3120,3110,3120,3110,1775
20240315,130300,9347287780,3115,3120,3120,3115,39
20240315,130200,9347166210,3120,3120,3120,3120,4
20240315,130100,9347153730,3115,3120,3120,3115,12
20240315,130000,9347116295,3120,3120,3120,3110,1433
20240315,125900,9342654290,3120,3110,3120,3110,151
20240315,125800,9342183265,3115,3115,3115,3115,43
20240315,125700,9342049320,3105,3130,3130,3105,914
20240315,125600,9339201775,3130,3135,3135,3130,214
20240315,125500,9338530940,3135,3115,3135,3110,106
20240315,125400,9338199885,3115,3100,3150,3095,8100
20240315,125300,9312766055,3100,3100,3100,3100,434
20240315,125200,9311420655,3105,3105,3105,3105,51
20240315,125100,9311262300,3090,3090,3105,3080,2341
20240315,125000,9304038960,3085,3090,3090,3085,399
20240315,124900,9302807945,3095,3105,3105,3095,1027
20240315,124800,9299629130,3110,3120,3120,3110,2
20240315,124700,9299622900,3105,3115,3130,3105,142
20240315,124600,9299181160,3110,3115,3130,3110,165
20240315,124500,9298666415,3120,3130,3130,3120,26
20240315,124400,9298585065,3130,3105,3130,3105,1643
20240315,124300,9293456410,3085,3085,3085,3085,549
20240315,124200,9291762745,3085,3085,3095,3085,853
20240315,124100,9289128350,3080,3100,3100,3080,6581
20240315,124000,9268810165,3120,3100,3120,3100,327
20240315,123900,9267790025,3120,3110,3120,3110,583
20240315,123800,9265976085,3115,3115,3115,3115,200
20240315,123700,9265353085,3100,3110,3110,3100,518
20240315,123600,9263746780,3105,3125,3125,3105,75
20240315,123500,9263513170,3125,3125,3125,3125,43
20240315,123400,9263378795,3125,3110,3130,3110,16
20240315,123300,9263328945,3105,3100,3105,3100,2289
20240315,123200,9256225420,3100,3095,3100,3090,923
20240315,123100,9253368755,3095,3095,3095,3085,1034
20240315,123000,9250173725,3095,3095,3100,3095,1154
20240315,122900,9246599325,3095,3100,3100,3095,1779
20240315,122800,9241086060,3100,3105,3105,3100,2322
20240315,122700,9233886595,3105,3105,3105,3100,2154
20240315,122600,9227209065,3105,3115,3115,3105,366
20240315,122500,9226072615,3115,3115,3115,3105,1137
20240315,122400,9222541615,3105,3105,3105,3100,1206
20240315,122300,9218798490,3105,3125,3125,3105,12501
20240315,122200,9179873060,3125,3140,3140,3125,1981
20240315,122100,9173680020,3140,3135,3140,3130,196
20240315,122000,9173064910,3145,3140,3145,3140,2102
20240315,121900,9166464510,3140,3140,3140,3135,331
20240315,121800,9165425180,3140,3140,3140,3140,19
20240315,121700,9165365520,3140,3140,3140,3140,51
20240315,121600,9165205380,3140,3140,3140,3125,616
20240315,121500,9163277565,3130,3140,3140,3130,206
20240315,121400,9162632550,3135,3145,3145,3135,1421
20240315,121300,9158172005,3145,3140,3145,3140,39
20240315,121200,9158049520,3145,3140,3145,3140,1020
20240315,121100,9154846680,3145,3140,3145,3140,1107
20240315,121000,9151368120,3140,3130,3140,3130,1568
20240315,120900,9146456315,3130,3125,3130,3120,3693
20240315,120800,9134925620,3130,3130,3130,3130,516
20240315,120700,9133310540,3130,3135,3140,3130,977
20240315,120600,9130247880,3135,3140,3140,3135,165
20240315,120500,9129729795,3140,3130,3140,3125,596
20240315,120400,9127863970,3125,3120,3125,3115,1219
20240315,120300,9124066765,3120,3130,3130,3115,2825
20240315,120200,9115261565,3130,3115,3130,3115,77
20240315,120100,9115021695,3115,3130,3130,3115,897
20240315,120000,9112222260,3130,3120,3130,3115,1565
20240315,115900,9107333130,3120,3115,3120,3115,4131
20240315,115800,9094458820,3115,3130,3130,3110,5739
20240315,115700,9076565260,3130,3140,3140,3125,1943
20240315,115600,9070481095,3135,3140,3140,3135,4137
20240315,115500,9057510460,3140,3150,3150,3140,1325
20240315,115400,9053347160,3150,3145,3150,3135,2074
20240315,115300,9046825055,3135,3130,3150,3120,2468
20240315,115200,9039097770,3115,3160,3160,3115,7869
20240315,115100,9014343150,3155,3170,3170,3155,7806
20240315,115000,8989688985,3170,3180,3180,3155,14721
20240315,114900,8943039870,3180,3175,3180,3175,1184
20240315,114800,8939277135,3175,3170,3175,3160,6782
20240315,114700,8917777205,3175,3190,3190,3160,3439
20240315,114600,8906855755,3190,3175,3190,3155,16373
20240315,114500,8854767970,3155,3185,3185,3155,8758
20240315,114400,8826977270,3185,3175,3185,3170,21002
20240315,114300,8760275670,3180,3180,3190,3175,10051
20240315,114200,8728281300,3175,3175,3190,3170,10083
20240315,114100,8696200335,3170,3135,3175,3135,27853
20240315,114000,8608321150,3140,3135,3145,3135,1814
20240315,113900,8602626185,3150,3135,3155,3135,7522
20240315,113800,8578948945,3140,3155,3155,3125,3904
20240315,113700,8566696290,3155,3145,3155,3140,9828
20240315,113600,8535739425,3145,3130,3150,3130,5218
20240315,113500,8519338465,3130,3120,3130,3120,5531
20240315,113400,8502055970,3120,3120,3125,3110,2209
20240315,113300,8495166010,3120,3130,3130,3120,4129
20240315,113200,8482244480,3130,3130,3130,3115,1026
20240315,113100,8479047550,3125,3140,3140,3125,536
20240315,113000,8477372315,3140,3130,3140,3125,5132
20240315,112900,8461302510,3130,3135,3135,3125,2266
20240315,112800,8454209835,3135,3115,3135,3115,1541
20240315,112700,8449393810,3115,3115,3120,3115,264
20240315,112600,8448571240,3115,3105,3115,3100,843
20240315,112500,8445948715,3095,3095,3105,3095,1645
20240315,112400,8440850090,3095,3095,3095,3095,2
20240315,112300,8440843900,3100,3095,3100,3095,1168
20240315,112200,8437228320,3100,3105,3105,3100,383
20240315,112100,8436040465,3105,3095,3105,3095,858
20240315,112000,8433382285,3100,3110,3110,3100,248
20240315,111900,8432613265,3100,3095,3100,3090,551
20240315,111800,8430907115,3090,3090,3100,3085,1851
20240315,111700,8425187925,3085,3100,3100,3085,3669
20240315,111600,8413849560,3090,3095,3105,3085,2808
20240315,111500,8405136735,3095,3090,3095,3085,2084
20240315,111400,8398692675,3090,3090,3090,3085,1539
20240315,111300,8393940325,3090,3100,3105,3090,7273
20240315,111200,8371440295,3105,3100,3105,3100,1511
20240315,111100,8366756170,3100,3105,3110,3100,1115
20240315,111000,8363298475,3100,3105,3110,3100,485
20240315,110900,8361792560,3105,3100,3110,3100,417
20240315,110800,8360497400,3105,3105,3105,3100,999
20240315,110700,8357398755,3105,3105,3110,3105,379
20240315,110600,8356221460,3105,3110,3110,3105,1934
20240315,110500,8350206725,3110,3105,3110,3105,573
20240315,110400,8348427505,3105,3105,3105,3105,725
20240315,110300,8346176380,3105,3105,3105,3105,321
20240315,110200,8345179675,3105,3105,3105,3105,577
20240315,110100,8343388090,3105,3120,3120,3105,2041
20240315,110000,8337039075,3115,3115,3120,3115,1469
20240315,105900,8332463135,3120,3120,3120,3115,1195
20240315,105800,8328738385,3120,3120,3120,3120,1235
20240315,105700,8324885185,3120,3115,3120,3115,1022
20240315,105600,8321699145,3115,3120,3120,3115,174
20240315,105500,8321157115,3120,3115,3120,3115,778
20240315,105400,8318731985,3120,3120,3120,3115,1422
20240315,105300,8314297280,3120,3120,3120,3110,2246
20240315,105200,8307300460,3120,3145,3150,3120,29239
20240315,105100,8215429590,3150,3155,3160,3145,8917
20240315,105000,8187328260,3155,3130,3155,3130,8592
20240315,104900,8160326190,3135,3130,3135,3130,1067
20240315,104800,8156983120,3130,3135,3135,3130,1483
20240315,104700,8152337435,3135,3125,3135,3120,1796
20240315,104600,8146721555,3120,3125,3125,3120,1870
20240315,104500,8140886005,3130,3120,3130,3115,2449
20240315,104400,8133230775,3120,3130,3130,3115,2159
20240315,104300,8126492345,3130,3115,3130,3110,8433
20240315,104200,8100169550,3115,3110,3115,3110,949
20240315,104100,8097216765,3110,3105,3115,3105,2319
20240315,104000,8090002350,3110,3100,3110,3100,704
20240315,103900,8087817235,3100,3105,3105,3100,1361
20240315,103800,8083597395,3105,3100,3105,3100,1869
20240315,103700,8077794250,3105,3105,3110,3105,1040
20240315,103600,8074565040,3110,3095,3110,3095,4904
20240315,103500,8059372025,3095,3090,3095,3085,1948
20240315,103400,8053348915,3090,3085,3095,3085,1888
20240315,103300,8047518455,3085,3100,3100,3085,3650
20240315,103200,8036250145,3100,3100,3100,3090,1079
20240315,103100,8032908175,3100,3090,3100,3090,3693
20240315,103000,8021478705,3085,3085,3095,3085,6404
20240315,102900,8001687005,3085,3090,3090,3075,2586
20240315,102800,7993715075,3090,3070,3090,3065,3945
20240315,102700,7981593395,3070,3080,3080,3070,4509
20240315,102600,7967740210,3080,3080,3085,3075,3201
20240315,102500,7957881450,3085,3100,3100,3085,4333
20240315,102400,7944496465,3100,3100,3105,3095,3513
20240315,102300,7933605685,3100,3090,3100,3085,2116
20240315,102200,7927063180,3090,3085,3095,3070,12480
20240315,102100,7888692520,3080,3080,3080,3070,1352
20240315,102000,7884532830,3070,3080,3080,3070,1060
20240315,101900,7881272020,3080,3080,3080,3075,355
20240315,101800,7880180115,3075,3085,3085,3075,670
20240315,101700,7878119665,3085,3065,3085,3065,604
20240315,101600,7876268205,3065,3085,3085,3060,11142
20240315,101500,7842063845,3085,3085,3085,3085,412
20240315,101400,7840792825,3090,3090,3090,3085,2221
20240315,101300,7833940875,3090,3095,3100,3085,2531
20240315,101200,7826113770,3095,3095,3095,3095,401
20240315,101100,7824872675,3100,3080,3100,3080,283
20240315,101000,7823996565,3100,3085,3100,3080,1023
20240315,100900,7820840005,3080,3080,3085,3080,449
20240315,100800,7819455590,3080,3085,3085,3070,1171
20240315,100700,7815853275,3080,3080,3085,3080,209
20240315,100600,7815209070,3085,3080,3090,3080,2166
20240315,100500,7808533535,3080,3070,3080,3070,1812
20240315,100400,7802961675,3070,3075,3080,3065,8948
20240315,100300,7775481465,3075,3080,3080,3070,4623
20240315,100200,7761278765,3080,3085,3085,3075,12480
20240315,100100,7722823445,3085,3095,3095,3085,2623
20240315,100000,7714718420,3095,3100,3100,3095,988
20240315,095900,7711658325,3105,3100,3105,3100,1329
20240315,095800,7707534490,3100,3100,3105,3095,5183
20240315,095700,7691469740,3100,3090,3100,3090,1422
20240315,095600,7687071340,3090,3090,3095,3085,4470
20240315,095500,7673259040,3090,3100,3100,3090,1047
20240315,095400,7670013365,3100,3100,3100,3090,4735
20240315,095300,7655377045,3090,3100,3100,3090,1953
20240315,095200,7649332200,3100,3090,3100,3085,3733
20240315,095100,7637773895,3095,3090,3095,3085,7567
20240315,095000,7614413555,3090,3095,3095,3090,4038
20240315,094900,7601917905,3090,3070,3090,3070,9839
20240315,094800,7571675530,3075,3085,3100,3070,11942
20240315,094700,7534912050,3080,3110,3110,3080,14394
20240315,094600,7490332320,3105,3115,3115,3095,18234
20240315,094500,7433711380,3110,3120,3125,3110,3261
20240315,094400,7423551685,3115,3115,3125,3115,3961
20240315,094300,7411197435,3115,3115,3125,3115,3539
20240315,094200,7400153750,3125,3125,3130,3115,6241
20240315,094100,7380663520,3130,3130,3130,3125,2866
20240315,094000,7371698265,3130,3125,3130,3120,567
20240315,093900,7369924615,3125,3120,3135,3115,7301
20240315,093800,7347117110,3120,3110,3125,3105,6661
20240315,093700,7326377375,3110,3120,3125,3105,11203
20240315,093600,7291539800,3120,3125,3135,3120,5492
20240315,093500,7274373205,3135,3125,3135,3125,3081
20240315,093400,7264730850,3135,3105,3135,3100,6049
20240315,093300,7245867290,3105,3100,3115,3100,9748
20240315,093200,7215603420,3100,3110,3110,3100,26467
20240315,093100,7133525155,3115,3125,3130,3110,23182
20240315,093000,7061241955,3125,3130,3135,3125,17378
20240315,092900,7006820310,3130,3150,3150,3130,20530
20240315,092800,6942399985,3145,3165,3170,3145,12203
20240315,092700,6903877680,3160,3175,3175,3155,8492
20240315,092600,6877015330,3175,3165,3175,3160,4812
20240315,092500,6861780520,3165,3145,3165,3145,5671
20240315,092400,6843913745,3145,3140,3160,3140,11394
20240315,092300,6808073710,3140,3155,3155,3130,15217
20240315,092200,6760354425,3145,3140,3150,3135,13734
20240315,092100,6717250750,3145,3155,3160,3140,18448
20240315,092000,6659184265,3160,3155,3170,3150,8943
20240315,091900,6630950530,3145,3160,3160,3135,16177
20240315,091800,6580058695,3160,3175,3190,3160,21745
20240315,091700,6511108545,3175,3200,3200,3160,17581
20240315,091600,6455257875,3180,3230,3230,3180,25670
20240315,091500,6372871835,3225,3205,3255,3205,68826
20240315,091400,6150759505,3210,3175,3220,3160,65993
20240315,091300,5939757745,3170,3155,3170,3125,58697
20240315,091200,5755430480,3160,3155,3180,3155,21117
20240315,091100,5688616075,3155,3175,3200,3155,25437
20240315,091000,5607789775,3155,3150,3185,3135,22889
20240315,090900,5535671005,3150,3145,3150,3125,44518
20240315,090800,5396206260,3145,3195,3200,3135,80344
20240315,090700,5141921970,3195,3240,3240,3195,47862
20240315,090600,4988032055,3230,3195,3250,3195,78065
20240315,090500,4735896980,3195,3235,3245,3160,98310
20240315,090400,4421769155,3230,3215,3280,3205,74580
20240315,090300,4179645115,3235,3300,3310,3205,151437
20240315,090200,3684457535,3305,3365,3365,3265,162130
20240315,090100,3148229580,3355,3290,3400,3245,253286
20240315,090000,2295448340,3250,3195,3445,3160,686082