stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,213100,2709409860,7700,7700,7700,7700,5513
20240325,213000,2709409860,7700,7700,7700,7700,0
20240325,212900,2709409860,7700,7700,7700,7700,0
20240325,212800,2709409860,7700,7700,7700,7700,0
20240325,212700,2709409860,7700,7700,7700,7700,0
20240325,212600,2709409860,7700,7700,7700,7700,0
20240325,212500,2709409860,7700,7700,7700,7700,0
20240325,212400,2709409860,7700,7700,7700,7700,0
20240325,212300,2709409860,7700,7700,7700,7700,0
20240325,212200,2709409860,7700,7700,7700,7700,0
20240325,212100,2709409860,7700,7700,7700,7700,0
20240325,212000,2709409860,7700,7700,7700,7700,0
20240325,211900,2709409860,7700,7700,7700,7700,0
20240325,211800,2709409860,7700,7700,7700,7700,0
20240325,211700,2709409860,7700,7700,7700,7700,0
20240325,211600,2709409860,7700,7700,7700,7700,0
20240325,211500,2709409860,7700,7700,7700,7700,0
20240325,211400,2709409860,7700,7700,7700,7700,0
20240325,211300,2709409860,7700,7700,7700,7700,0
20240325,211200,2709409860,7700,7700,7700,7700,0
20240325,211100,2709409860,7700,7700,7700,7700,0
20240325,211000,2709409860,7700,7700,7700,7700,0
20240325,210900,2709409860,7700,7700,7700,7700,0
20240325,210800,2709409860,7700,7700,7700,7700,0
20240325,210700,2709409860,7700,7700,7700,7700,0
20240325,210600,2709409860,7700,7700,7700,7700,0
20240325,210500,2709409860,7700,7700,7700,7700,0
20240325,210400,2709409860,7700,7700,7700,7700,0
20240325,210300,2709409860,7700,7700,7700,7700,0
20240325,210200,2709409860,7700,7700,7700,7700,0
20240325,210100,2709409860,7700,7700,7700,7700,5513
20240325,210000,2709409860,7700,7700,7700,7700,0
20240325,205900,2709409860,7700,7700,7700,7700,0
20240325,205800,2709409860,7700,7700,7700,7700,0
20240325,205700,2709409860,7700,7700,7700,7700,0
20240325,205600,2709409860,7700,7700,7700,7700,0
20240325,205500,2709409860,7700,7700,7700,7700,0
20240325,205400,2709409860,7700,7700,7700,7700,0
20240325,205300,2709409860,7700,7700,7700,7700,0
20240325,205200,2709409860,7700,7700,7700,7700,0
20240325,205100,2709409860,7700,7700,7700,7700,0
20240325,205000,2709409860,7700,7700,7700,7700,0
20240325,204900,2709409860,7700,7700,7700,7700,0
20240325,204800,2709409860,7700,7700,7700,7700,0
20240325,204700,2709409860,7700,7700,7700,7700,0
20240325,204600,2709409860,7700,7700,7700,7700,0
20240325,204500,2709409860,7700,7700,7700,7700,0
20240325,204400,2709409860,7700,7700,7700,7700,0
20240325,204300,2709409860,7700,7700,7700,7700,0
20240325,204200,2709409860,7700,7700,7700,7700,0
20240325,204100,2709409860,7700,7700,7700,7700,0
20240325,204000,2709409860,7700,7700,7700,7700,0
20240325,203900,2709409860,7700,7700,7700,7700,0
20240325,203800,2709409860,7700,7700,7700,7700,0
20240325,203700,2709409860,7700,7700,7700,7700,0
20240325,203600,2709409860,7700,7700,7700,7700,0
20240325,203500,2709409860,7700,7700,7700,7700,0
20240325,203400,2709409860,7700,7700,7700,7700,0
20240325,203300,2709409860,7700,7700,7700,7700,0
20240325,203200,2709409860,7700,7700,7700,7700,0
20240325,203100,2709409860,7700,7700,7700,7700,5513
20240325,203000,2709409860,7700,7700,7700,7700,0
20240325,202900,2709409860,7700,7700,7700,7700,0
20240325,202800,2709409860,7700,7700,7700,7700,0
20240325,202700,2709409860,7700,7700,7700,7700,0
20240325,202600,2709409860,7700,7700,7700,7700,0
20240325,202500,2709409860,7700,7700,7700,7700,0
20240325,202400,2709409860,7700,7700,7700,7700,0
20240325,202300,2709409860,7700,7700,7700,7700,0
20240325,202200,2709409860,7700,7700,7700,7700,0
20240325,202100,2709409860,7700,7700,7700,7700,0
20240325,202000,2709409860,7700,7700,7700,7700,0
20240325,201900,2709409860,7700,7700,7700,7700,0
20240325,201800,2709409860,7700,7700,7700,7700,0
20240325,201700,2709409860,7700,7700,7700,7700,0
20240325,201600,2709409860,7700,7700,7700,7700,0
20240325,201500,2709409860,7700,7700,7700,7700,0
20240325,201400,2709409860,7700,7700,7700,7700,0
20240325,201300,2709409860,7700,7700,7700,7700,0
20240325,201200,2709409860,7700,7700,7700,7700,0
20240325,201100,2709409860,7700,7700,7700,7700,0
20240325,201000,2709409860,7700,7700,7700,7700,0
20240325,200900,2709409860,7700,7700,7700,7700,0
20240325,200800,2709409860,7700,7700,7700,7700,0
20240325,200700,2709409860,7700,7700,7700,7700,0
20240325,200600,2709409860,7700,7700,7700,7700,0
20240325,200500,2709409860,7700,7700,7700,7700,0
20240325,200400,2709409860,7700,7700,7700,7700,0
20240325,200300,2709409860,7700,7700,7700,7700,0
20240325,200200,2709409860,7700,7700,7700,7700,0
20240325,200100,2709409860,7700,7700,7700,7700,5513
20240325,200000,2709409860,7700,7700,7700,7700,0
20240325,195900,2709409860,7700,7700,7700,7700,0
20240325,195800,2709409860,7700,7700,7700,7700,0
20240325,195700,2709409860,7700,7700,7700,7700,0
20240325,195600,2709409860,7700,7700,7700,7700,0
20240325,195500,2709409860,7700,7700,7700,7700,0
20240325,195400,2709409860,7700,7700,7700,7700,0
20240325,195300,2709409860,7700,7700,7700,7700,0
20240325,195200,2709409860,7700,7700,7700,7700,0
20240325,195100,2709409860,7700,7700,7700,7700,0
20240325,195000,2709409860,7700,7700,7700,7700,0
20240325,194900,2709409860,7700,7700,7700,7700,0
20240325,194800,2709409860,7700,7700,7700,7700,0
20240325,194700,2709409860,7700,7700,7700,7700,0
20240325,194600,2709409860,7700,7700,7700,7700,0
20240325,194500,2709409860,7700,7700,7700,7700,0
20240325,194400,2709409860,7700,7700,7700,7700,0
20240325,194300,2709409860,7700,7700,7700,7700,0
20240325,194200,2709409860,7700,7700,7700,7700,0
20240325,194100,2709409860,7700,7700,7700,7700,0
20240325,194000,2709409860,7700,7700,7700,7700,0
20240325,193900,2709409860,7700,7700,7700,7700,0
20240325,193800,2709409860,7700,7700,7700,7700,0
20240325,193700,2709409860,7700,7700,7700,7700,0
20240325,193600,2709409860,7700,7700,7700,7700,0
20240325,193500,2709409860,7700,7700,7700,7700,0
20240325,193400,2709409860,7700,7700,7700,7700,0
20240325,193300,2709409860,7700,7700,7700,7700,0
20240325,193200,2709409860,7700,7700,7700,7700,0
20240325,193100,2709409860,7700,7700,7700,7700,5513
20240325,193000,2709409860,7700,7700,7700,7700,0
20240325,192900,2709409860,7700,7700,7700,7700,0
20240325,192800,2709409860,7700,7700,7700,7700,0
20240325,192700,2709409860,7700,7700,7700,7700,0
20240325,192600,2709409860,7700,7700,7700,7700,0
20240325,192500,2709409860,7700,7700,7700,7700,0
20240325,192400,2709409860,7700,7700,7700,7700,0
20240325,192300,2709409860,7700,7700,7700,7700,0
20240325,192200,2709409860,7700,7700,7700,7700,0
20240325,192100,2709409860,7700,7700,7700,7700,0
20240325,192000,2709409860,7700,7700,7700,7700,0
20240325,191900,2709409860,7700,7700,7700,7700,0
20240325,191800,2709409860,7700,7700,7700,7700,0
20240325,191700,2709409860,7700,7700,7700,7700,0
20240325,191600,2709409860,7700,7700,7700,7700,0
20240325,191500,2709409860,7700,7700,7700,7700,0
20240325,191400,2709409860,7700,7700,7700,7700,0
20240325,191300,2709409860,7700,7700,7700,7700,0
20240325,191200,2709409860,7700,7700,7700,7700,0
20240325,191100,2709409860,7700,7700,7700,7700,0
20240325,191000,2709409860,7700,7700,7700,7700,0
20240325,190900,2709409860,7700,7700,7700,7700,0
20240325,190800,2709409860,7700,7700,7700,7700,0
20240325,190700,2709409860,7700,7700,7700,7700,0
20240325,190600,2709409860,7700,7700,7700,7700,0
20240325,190500,2709409860,7700,7700,7700,7700,0
20240325,190400,2709409860,7700,7700,7700,7700,0
20240325,190300,2709409860,7700,7700,7700,7700,0
20240325,190200,2709409860,7700,7700,7700,7700,0
20240325,190100,2709409860,7700,7700,7700,7700,5513
20240325,190000,2709409860,7700,7700,7700,7700,0
20240325,185900,2709409860,7700,7700,7700,7700,0
20240325,185800,2709409860,7700,7700,7700,7700,0
20240325,185700,2709409860,7700,7700,7700,7700,0
20240325,185600,2709409860,7700,7700,7700,7700,0
20240325,185500,2709409860,7700,7700,7700,7700,0
20240325,185400,2709409860,7700,7700,7700,7700,0
20240325,185300,2709409860,7700,7700,7700,7700,0
20240325,185200,2709409860,7700,7700,7700,7700,0
20240325,185100,2709409860,7700,7700,7700,7700,0
20240325,185000,2709409860,7700,7700,7700,7700,0
20240325,184900,2709409860,7700,7700,7700,7700,0
20240325,184800,2709409860,7700,7700,7700,7700,0
20240325,184700,2709409860,7700,7700,7700,7700,0
20240325,184600,2709409860,7700,7700,7700,7700,0
20240325,184500,2709409860,7700,7700,7700,7700,0
20240325,184400,2709409860,7700,7700,7700,7700,0
20240325,184300,2709409860,7700,7700,7700,7700,0
20240325,184200,2709409860,7700,7700,7700,7700,0
20240325,184100,2709409860,7700,7700,7700,7700,0
20240325,184000,2709409860,7700,7700,7700,7700,0
20240325,183900,2709409860,7700,7700,7700,7700,0
20240325,183800,2709409860,7700,7700,7700,7700,0
20240325,183700,2709409860,7700,7700,7700,7700,0
20240325,183600,2709409860,7700,7700,7700,7700,0
20240325,183500,2709409860,7700,7700,7700,7700,0
20240325,183400,2709409860,7700,7700,7700,7700,0
20240325,183300,2709409860,7700,7700,7700,7700,0
20240325,183200,2709409860,7700,7700,7700,7700,0
20240325,183100,2709409860,7700,7700,7700,7700,5513
20240325,183000,2709409860,7700,7700,7700,7700,0
20240325,182900,2709409860,7700,7700,7700,7700,0
20240325,182800,2709409860,7700,7700,7700,7700,0
20240325,182700,2709409860,7700,7700,7700,7700,0
20240325,182600,2709409860,7700,7700,7700,7700,0
20240325,182500,2709409860,7700,7700,7700,7700,0
20240325,182400,2709409860,7700,7700,7700,7700,0
20240325,182300,2709409860,7700,7700,7700,7700,0
20240325,182200,2709409860,7700,7700,7700,7700,0
20240325,182100,2709409860,7700,7700,7700,7700,0
20240325,182000,2709409860,7700,7700,7700,7700,0
20240325,181900,2709409860,7700,7700,7700,7700,0
20240325,181800,2709409860,7700,7700,7700,7700,0
20240325,181700,2709409860,7700,7700,7700,7700,0
20240325,181600,2709409860,7700,7700,7700,7700,0
20240325,181500,2709409860,7700,7700,7700,7700,0
20240325,181400,2709409860,7700,7700,7700,7700,0
20240325,181300,2709409860,7700,7700,7700,7700,0
20240325,181200,2709409860,7700,7700,7700,7700,0
20240325,181100,2709409860,7700,7700,7700,7700,0
20240325,181000,2709409860,7700,7700,7700,7700,0
20240325,180900,2709409860,7700,7700,7700,7700,0
20240325,180800,2709409860,7700,7700,7700,7700,0
20240325,180700,2709409860,7700,7700,7700,7700,0
20240325,180600,2709409860,7700,7700,7700,7700,0
20240325,180500,2709409860,7700,7700,7700,7700,0
20240325,180400,2709409860,7700,7700,7700,7700,0
20240325,180300,2709409860,7700,7700,7700,7700,0
20240325,180200,2709409860,7700,7700,7700,7700,0
20240325,180100,2709409860,7700,7700,7700,7700,5513
20240325,180000,2709409860,7700,7700,7700,7700,0
20240325,175900,2709409860,7700,7700,7700,7700,0
20240325,175800,2709409860,7700,7700,7700,7700,0
20240325,175700,2709409860,7700,7700,7700,7700,0
20240325,175600,2709409860,7700,7700,7700,7700,0
20240325,175500,2709409860,7700,7700,7700,7700,0
20240325,175400,2709409860,7700,7700,7700,7700,0
20240325,175300,2709409860,7700,7700,7700,7700,0
20240325,175200,2709409860,7700,7700,7700,7700,0
20240325,175100,2709409860,7700,7700,7700,7700,0
20240325,175000,2709409860,7700,7700,7700,7700,0
20240325,174900,2709409860,7700,7700,7700,7700,0
20240325,174800,2709409860,7700,7700,7700,7700,0
20240325,174700,2709409860,7700,7700,7700,7700,0
20240325,174600,2709409860,7700,7700,7700,7700,0
20240325,174500,2709409860,7700,7700,7700,7700,0
20240325,174400,2709409860,7700,7700,7700,7700,0
20240325,174300,2709409860,7700,7700,7700,7700,0
20240325,174200,2709409860,7700,7700,7700,7700,0
20240325,174100,2709409860,7700,7700,7700,7700,0
20240325,174000,2709409860,7700,7700,7700,7700,0
20240325,173900,2709409860,7700,7700,7700,7700,0
20240325,173800,2709409860,7700,7700,7700,7700,0
20240325,173700,2709409860,7700,7700,7700,7700,0
20240325,173600,2709409860,7700,7700,7700,7700,0
20240325,173500,2709409860,7700,7700,7700,7700,0
20240325,173400,2709409860,7700,7700,7700,7700,0
20240325,173300,2709409860,7700,7700,7700,7700,0
20240325,173200,2709409860,7700,7700,7700,7700,0
20240325,173100,2709409860,7700,7700,7700,7700,5513
20240325,173000,2709409860,7700,7700,7700,7700,0
20240325,172900,2709409860,7700,7700,7700,7700,0
20240325,172800,2709409860,7700,7700,7700,7700,0
20240325,172700,2709409860,7700,7700,7700,7700,0
20240325,172600,2709409860,7700,7700,7700,7700,0
20240325,172500,2709409860,7700,7700,7700,7700,0
20240325,172400,2709409860,7700,7700,7700,7700,0
20240325,172300,2709409860,7700,7700,7700,7700,0
20240325,172200,2709409860,7700,7700,7700,7700,0
20240325,172100,2709409860,7700,7700,7700,7700,0
20240325,172000,2709409860,7700,7700,7700,7700,0
20240325,171900,2709409860,7700,7700,7700,7700,0
20240325,171800,2709409860,7700,7700,7700,7700,0
20240325,171700,2709409860,7700,7700,7700,7700,0
20240325,171600,2709409860,7700,7700,7700,7700,0
20240325,171500,2709409860,7700,7700,7700,7700,0
20240325,171400,2709409860,7700,7700,7700,7700,0
20240325,171300,2709409860,7700,7700,7700,7700,0
20240325,171200,2709409860,7700,7700,7700,7700,0
20240325,171100,2709409860,7700,7700,7700,7700,0
20240325,171000,2709409860,7700,7700,7700,7700,0
20240325,170900,2709409860,7700,7700,7700,7700,0
20240325,170800,2709409860,7700,7700,7700,7700,0
20240325,170700,2709409860,7700,7700,7700,7700,0
20240325,170600,2709409860,7700,7700,7700,7700,0
20240325,170500,2709409860,7700,7700,7700,7700,0
20240325,170400,2709409860,7700,7700,7700,7700,0
20240325,170300,2709409860,7700,7700,7700,7700,0
20240325,170200,2709409860,7700,7700,7700,7700,0
20240325,170100,2709409860,7700,7700,7700,7700,5513
20240325,170000,2709409860,7700,7700,7700,7700,0
20240325,165900,2709409860,7700,7700,7700,7700,0
20240325,165800,2709409860,7700,7700,7700,7700,0
20240325,165700,2709409860,7700,7700,7700,7700,0
20240325,165600,2709409860,7700,7700,7700,7700,0
20240325,165500,2709409860,7700,7700,7700,7700,0
20240325,165400,2709409860,7700,7700,7700,7700,0
20240325,165300,2709409860,7700,7700,7700,7700,0
20240325,165200,2709409860,7700,7700,7700,7700,0
20240325,165100,2709409860,7700,7700,7700,7700,0
20240325,165000,2709409860,7700,7700,7700,7700,0
20240325,164900,2709409860,7700,7700,7700,7700,0
20240325,164800,2709409860,7700,7700,7700,7700,0
20240325,164700,2709409860,7700,7700,7700,7700,0
20240325,164600,2709409860,7700,7700,7700,7700,0
20240325,164500,2709409860,7700,7700,7700,7700,0
20240325,164400,2709409860,7700,7700,7700,7700,0
20240325,164300,2709409860,7700,7700,7700,7700,0
20240325,164200,2709409860,7700,7700,7700,7700,0
20240325,164100,2709409860,7700,7700,7700,7700,0
20240325,164000,2709409860,7700,7700,7700,7700,0
20240325,163900,2709409860,7700,7700,7700,7700,0
20240325,163800,2709409860,7700,7700,7700,7700,0
20240325,163700,2709409860,7700,7700,7700,7700,0
20240325,163600,2709409860,7700,7700,7700,7700,0
20240325,163500,2709409860,7700,7700,7700,7700,0
20240325,163400,2709409860,7700,7700,7700,7700,0
20240325,163300,2709409860,7700,7700,7700,7700,0
20240325,163200,2709409860,7700,7700,7700,7700,0
20240325,163100,2709409860,7700,7700,7700,7700,5513
20240325,163000,2709409860,7700,7700,7700,7700,0
20240325,162900,2709409860,7700,7700,7700,7700,0
20240325,162800,2709409860,7700,7700,7700,7700,0
20240325,162700,2709409860,7700,7700,7700,7700,0
20240325,162600,2709409860,7700,7700,7700,7700,0
20240325,162500,2709409860,7700,7700,7700,7700,0
20240325,162400,2709409860,7700,7700,7700,7700,0
20240325,162300,2709409860,7700,7700,7700,7700,0
20240325,162200,2709409860,7700,7700,7700,7700,0
20240325,162100,2709409860,7700,7700,7700,7700,0
20240325,162000,2709409860,7700,7700,7700,7700,0
20240325,161900,2709409860,7700,7700,7700,7700,0
20240325,161800,2709409860,7700,7700,7700,7700,0
20240325,161700,2709409860,7700,7700,7700,7700,0
20240325,161600,2709409860,7700,7700,7700,7700,0
20240325,161500,2709409860,7700,7700,7700,7700,0
20240325,161400,2709409860,7700,7700,7700,7700,0
20240325,161300,2709409860,7700,7700,7700,7700,0
20240325,161200,2709409860,7700,7700,7700,7700,0
20240325,161100,2709409860,7700,7700,7700,7700,0
20240325,161000,2709409860,7700,7700,7700,7700,0
20240325,160900,2709409860,7700,7700,7700,7700,0
20240325,160800,2709409860,7700,7700,7700,7700,0
20240325,160700,2709409860,7700,7700,7700,7700,0
20240325,160600,2709409860,7700,7700,7700,7700,0
20240325,160500,2709409860,7700,7700,7700,7700,0
20240325,160400,2709409860,7700,7700,7700,7700,0
20240325,160300,2709409860,7700,7700,7700,7700,0
20240325,160200,2709409860,7700,7700,7700,7700,0
20240325,160100,2709409860,7700,7700,7700,7700,5513
20240325,160000,2709409860,7700,7700,7700,7700,0
20240325,155900,2709409860,7700,7700,7700,7700,0
20240325,155800,2709409860,7700,7700,7700,7700,0
20240325,155700,2709409860,7700,7700,7700,7700,0
20240325,155600,2709409860,7700,7700,7700,7700,0
20240325,155500,2709409860,7700,7700,7700,7700,0
20240325,155400,2709409860,7700,7700,7700,7700,0
20240325,155300,2709409860,7700,7700,7700,7700,0
20240325,155200,2709409860,7700,7700,7700,7700,0
20240325,155100,2709409860,7700,7700,7700,7700,0
20240325,155000,2709409860,7700,7700,7700,7700,0
20240325,154900,2709409860,7700,7700,7700,7700,0
20240325,154800,2709409860,7700,7700,7700,7700,0
20240325,154700,2709409860,7700,7700,7700,7700,0
20240325,154600,2709409860,7700,7700,7700,7700,0
20240325,154500,2709409860,7700,7700,7700,7700,0
20240325,154400,2709409860,7700,7700,7700,7700,0
20240325,154300,2709409860,7700,7700,7700,7700,0
20240325,154200,2709409860,7700,7700,7700,7700,0
20240325,154100,2709409860,7700,7700,7700,7700,0
20240325,154000,2709409860,7700,7700,7700,7700,0
20240325,153900,2709409860,7700,7700,7700,7700,0
20240325,153800,2709409860,7700,7700,7700,7700,0
20240325,153700,2709409860,7700,7700,7700,7700,0
20240325,153600,2709409860,7700,7700,7700,7700,0
20240325,153500,2709409860,7700,7700,7700,7700,0
20240325,153400,2709409860,7700,7700,7700,7700,0
20240325,153300,2709409860,7700,7700,7700,7700,0
20240325,153200,2709409860,7700,7700,7700,7700,0
20240325,153100,2709409860,7700,7700,7700,7700,5513
20240325,153000,2709409860,7700,7700,7700,7700,5513
20240325,152900,2666959760,7740,7740,7740,7740,0
20240325,152800,2666959760,7740,7740,7740,7740,0
20240325,152700,2666959760,7740,7740,7740,7740,0
20240325,152600,2666959760,7740,7740,7740,7740,0
20240325,152500,2666959760,7740,7740,7740,7740,0
20240325,152400,2666959760,7740,7740,7740,7740,0
20240325,152300,2666959760,7740,7740,7740,7740,0
20240325,152200,2666959760,7740,7740,7740,7740,0
20240325,152100,2666959760,7740,7740,7740,7740,0
20240325,152000,2666959760,7740,7740,7740,7740,0
20240325,151900,2666959760,7740,7740,7740,7730,1909
20240325,151800,2652196480,7730,7740,7740,7730,563
20240325,151700,2647842770,7730,7730,7740,7730,1033
20240325,151600,2639857670,7730,7730,7740,7730,594
20240325,151500,2635266040,7730,7720,7730,7720,538
20240325,151400,2631108880,7720,7720,7720,7720,240
20240325,151300,2629256080,7730,7730,7730,7730,614
20240325,151200,2624509860,7730,7720,7730,7720,1088
20240325,151100,2616109220,7720,7710,7720,7710,707
20240325,151000,2610653230,7710,7710,7710,7700,1997
20240325,150900,2595270810,7710,7710,7720,7710,408
20240325,150800,2592124070,7710,7710,7710,7710,1469
20240325,150700,2580798080,7710,7710,7720,7710,640
20240325,150600,2575862580,7710,7710,7710,7710,1775
20240325,150500,2562177330,7700,7700,7710,7700,678
20240325,150400,2556956400,7710,7710,7710,7710,8
20240325,150300,2556894720,7700,7710,7710,7700,1655
20240325,150200,2544149100,7710,7710,7720,7710,359
20240325,150100,2541381170,7710,7710,7710,7710,355
20240325,150000,2538644120,7700,7710,7710,7700,2121
20240325,145900,2522304410,7700,7710,7710,7700,1201
20240325,145800,2513046700,7710,7700,7710,7700,340
20240325,145700,2510428300,7700,7700,7700,7690,826
20240325,145600,2504074820,7700,7700,7710,7690,226
20240325,145500,2502334700,7690,7700,7710,7690,1552
20240325,145400,2490384720,7710,7710,7710,7700,1019
20240325,145300,2482528240,7720,7720,7720,7720,419
20240325,145200,2479293560,7730,7720,7730,7720,149
20240325,145100,2478141990,7720,7720,7720,7710,285
20240325,145000,2475941890,7720,7720,7720,7710,792
20240325,144900,2469832650,7710,7710,7710,7700,1001
20240325,144800,2462116900,7710,7700,7710,7700,280
20240325,144700,2459960660,7700,7700,7700,7690,341
20240325,144600,2457334970,7700,7710,7720,7690,6312
20240325,144500,2408720620,7720,7720,7720,7720,394
20240325,144400,2405678940,7730,7730,7740,7730,117
20240325,144300,2404774500,7730,7720,7730,7700,763
20240325,144200,2398890130,7720,7740,7740,7720,1421
20240325,144100,2387903680,7740,7740,7740,7740,105
20240325,144000,2387090980,7730,7720,7730,7720,586
20240325,143900,2382562050,7720,7710,7720,7700,971
20240325,143800,2375078930,7700,7700,7710,7700,244
20240325,143700,2373199490,7700,7700,7700,7690,257
20240325,143600,2371221100,7700,7700,7700,7700,213
20240325,143500,2369581000,7700,7700,7700,7700,164
20240325,143400,2368318200,7700,7690,7700,7690,425
20240325,143300,2365048720,7690,7700,7700,7690,891
20240325,143200,2358193010,7700,7700,7700,7700,1777
20240325,143100,2344510110,7700,7700,7700,7700,602
20240325,143000,2339874710,7710,7710,7710,7700,806
20240325,142900,2333660690,7710,7710,7710,7700,426
20240325,142800,2330377810,7710,7710,7720,7710,1752
20240325,142700,2316868850,7710,7710,7710,7710,762
20240325,142600,2310993830,7690,7670,7700,7670,2661
20240325,142500,2290527810,7670,7690,7690,7660,1438
20240325,142400,2279493160,7690,7710,7710,7690,3228
20240325,142300,2254632600,7720,7720,7720,7710,588
20240325,142200,2250093270,7710,7720,7730,7710,1992
20240325,142100,2234728870,7720,7740,7740,7720,1391
20240325,142000,2223987630,7740,7750,7750,7730,1011
20240325,141900,2216169860,7750,7770,7770,7750,156
20240325,141800,2214959780,7770,7770,7770,7750,325
20240325,141700,2212434570,7750,7800,7800,7700,14418
20240325,141600,2100621830,7800,7800,7800,7800,598
20240325,141500,2095957430,7800,7810,7810,7800,80
20240325,141400,2095333400,7800,7830,7830,7800,5295
20240325,141300,2054010530,7830,7820,7830,7820,49
20240325,141200,2053627310,7820,7820,7830,7810,1602
20240325,141100,2041112760,7820,7820,7820,7820,388
20240325,141000,2038078600,7820,7820,7820,7810,136
20240325,140900,2037015480,7810,7810,7810,7810,749
20240325,140800,2031165790,7800,7810,7810,7800,916
20240325,140700,2024017150,7810,7820,7820,7800,108
20240325,140600,2023174590,7800,7820,7820,7800,10144
20240325,140500,1944020550,7810,7830,7830,7810,5841
20240325,140400,1898336790,7830,7830,7830,7830,1987
20240325,140300,1882778580,7830,7840,7840,7830,707
20240325,140200,1877241910,7840,7850,7850,7840,666
20240325,140100,1872020170,7850,7840,7850,7840,31
20240325,140000,1871777120,7840,7840,7840,7840,1484
20240325,135900,1860142560,7840,7850,7850,7840,3557
20240325,135800,1832236330,7850,7860,7860,7850,17
20240325,135700,1832102860,7860,7860,7860,7860,14
20240325,135600,1831992820,7860,7850,7860,7850,573
20240325,135500,1827492770,7850,7850,7860,7850,86
20240325,135400,1826817370,7850,7850,7850,7850,391
20240325,135300,1823748020,7850,7860,7860,7850,843
20240325,135200,1817130120,7860,7850,7860,7850,356
20240325,135100,1814332460,7860,7860,7860,7860,9
20240325,135000,1814261720,7860,7860,7860,7860,61
20240325,134900,1813782260,7860,7850,7860,7850,11
20240325,134800,1813695890,7850,7850,7850,7850,211
20240325,134700,1812039540,7850,7850,7850,7850,133
20240325,134600,1810995490,7850,7850,7850,7850,100
20240325,134500,1810210490,7850,7860,7860,7850,121
20240325,134400,1809260570,7860,7850,7860,7850,122
20240325,134300,1808302650,7860,7850,7860,7850,101
20240325,134200,1807509790,7860,7860,7860,7860,100
20240325,134100,1806723790,7860,7860,7860,7860,0
20240325,134000,1806723790,7860,7850,7860,7850,106
20240325,133900,1805891630,7860,7860,7860,7850,35
20240325,133800,1805616680,7860,7860,7860,7860,44
20240325,133700,1805270840,7860,7860,7860,7860,2
20240325,133600,1805255120,7850,7850,7850,7850,1670
20240325,133500,1792145620,7850,7850,7850,7850,10
20240325,133400,1792067120,7850,7850,7850,7850,10
20240325,133300,1791988620,7850,7850,7850,7850,204
20240325,133200,1790387220,7850,7850,7850,7850,50
20240325,133100,1789994720,7850,7850,7850,7850,104
20240325,133000,1789178320,7850,7850,7850,7850,10
20240325,132900,1789099820,7850,7840,7850,7840,184
20240325,132800,1787657120,7840,7850,7850,7840,5
20240325,132700,1787617910,7850,7850,7850,7850,545
20240325,132600,1783339660,7850,7850,7850,7850,50
20240325,132500,1782947160,7840,7840,7840,7840,690
20240325,132400,1777537560,7840,7840,7840,7840,778
20240325,132300,1771438040,7840,7840,7840,7840,0
20240325,132200,1771438040,7840,7840,7850,7840,1622
20240325,132100,1758721440,7840,7850,7850,7840,225
20240325,132000,1756955230,7850,7850,7850,7850,2
20240325,131900,1756939530,7850,7850,7850,7850,341
20240325,131800,1754262680,7850,7850,7850,7850,258
20240325,131700,1752237380,7850,7850,7860,7850,158
20240325,131600,1750996740,7860,7860,7860,7860,20
20240325,131500,1750839540,7860,7860,7860,7860,18
20240325,131400,1750698060,7860,7860,7860,7860,7
20240325,131300,1750643040,7850,7850,7850,7850,139
20240325,131200,1749551890,7850,7850,7850,7850,313
20240325,131100,1747094840,7840,7840,7840,7840,1
20240325,131000,1747087000,7860,7860,7860,7860,5
20240325,130900,1747047700,7840,7840,7840,7840,100
20240325,130800,1746263700,7840,7840,7840,7840,134
20240325,130700,1745213140,7860,7860,7860,7860,17
20240325,130600,1745079520,7860,7860,7860,7860,21
20240325,130500,1744914460,7860,7850,7860,7840,793
20240325,130400,1738691310,7860,7860,7860,7860,12
20240325,130300,1738596990,7850,7850,7850,7850,128
20240325,130200,1737592190,7850,7850,7860,7850,218
20240325,130100,1735880880,7860,7860,7860,7850,149
20240325,130000,1734711170,7860,7860,7860,7860,0
20240325,125900,1734711170,7860,7860,7860,7860,289
20240325,125800,1732439630,7860,7860,7860,7860,515
20240325,125700,1728391730,7870,7870,7870,7870,87
20240325,125600,1727707040,7870,7870,7870,7870,20
20240325,125500,1727549640,7870,7870,7870,7870,55
20240325,125400,1727116790,7860,7850,7860,7850,967
20240325,125300,1719520180,7850,7850,7850,7840,365
20240325,125200,1716657440,7850,7850,7850,7850,50
20240325,125100,1716264940,7850,7850,7850,7850,20
20240325,125000,1716107940,7850,7840,7850,7840,1715
20240325,124900,1702661890,7840,7840,7840,7840,509
20240325,124800,1698671330,7840,7840,7840,7840,0
20240325,124700,1698671330,7840,7840,7840,7840,778
20240325,124600,1692571810,7850,7850,7850,7850,10
20240325,124500,1692493310,7840,7850,7850,7840,3550
20240325,124400,1664658850,7850,7850,7850,7850,1475
20240325,124300,1653080100,7850,7850,7850,7850,407
20240325,124200,1649885150,7850,7850,7850,7840,705
20240325,124100,1644351900,7850,7850,7850,7850,10
20240325,124000,1644273400,7850,7850,7850,7850,229
20240325,123900,1642475750,7850,7850,7850,7850,147
20240325,123800,1641321800,7850,7850,7850,7850,561
20240325,123700,1636917950,7850,7850,7850,7850,357
20240325,123600,1634115500,7850,7850,7850,7850,0
20240325,123500,1634115500,7850,7850,7850,7850,13
20240325,123400,1634013450,7850,7860,7860,7850,1124
20240325,123300,1625188000,7850,7850,7860,7850,18
20240325,123200,1625046640,7850,7850,7850,7850,7
20240325,123100,1624991690,7850,7850,7850,7850,55
20240325,123000,1624559940,7850,7860,7860,7850,1003
20240325,122900,1616686360,7860,7860,7860,7860,312
20240325,122800,1614234040,7860,7860,7860,7860,1
20240325,122700,1614226180,7860,7860,7860,7860,333
20240325,122600,1611608800,7860,7860,7860,7850,136
20240325,122500,1610539850,7860,7860,7860,7850,372
20240325,122400,1607618930,7860,7860,7860,7860,1
20240325,122300,1607611070,7850,7850,7860,7850,130
20240325,122200,1606590420,7860,7860,7860,7860,1
20240325,122100,1606582560,7860,7850,7860,7850,673
20240325,122000,1601299400,7850,7850,7850,7850,178
20240325,121900,1599902100,7850,7850,7850,7850,95
20240325,121800,1599156350,7850,7850,7850,7850,1022
20240325,121700,1591133650,7850,7840,7850,7840,168
20240325,121600,1589815890,7840,7850,7850,7840,234
20240325,121500,1587980290,7850,7850,7850,7840,599
20240325,121400,1583278530,7850,7840,7850,7840,59
20240325,121300,1582815880,7850,7850,7850,7840,21
20240325,121200,1582651180,7850,7850,7850,7850,368
20240325,121100,1579762380,7850,7860,7860,7850,214
20240325,121000,1578082380,7850,7860,7860,7850,301
20240325,120900,1575718060,7870,7870,7870,7870,53
20240325,120800,1575300950,7870,7870,7870,7870,401
20240325,120700,1572145080,7870,7870,7870,7870,113
20240325,120600,1571255770,7870,7860,7870,7860,58
20240325,120500,1570799830,7850,7870,7870,7850,601
20240325,120400,1566081690,7870,7870,7870,7870,58
20240325,120300,1565625230,7870,7850,7870,7850,805
20240325,120200,1559304700,7850,7850,7850,7850,114
20240325,120100,1558409800,7850,7840,7850,7840,498
20240325,120000,1554505440,7840,7850,7850,7840,66
20240325,115900,1553987950,7840,7840,7840,7840,1261
20240325,115800,1544101710,7830,7830,7840,7830,12
20240325,115700,1544007740,7840,7840,7840,7830,311
20240325,115600,1541572500,7840,7840,7840,7840,5
20240325,115500,1541533300,7840,7830,7840,7830,893
20240325,115400,1534536600,7840,7840,7840,7840,2003
20240325,115300,1518833080,7840,7830,7840,7830,355
20240325,115200,1516052190,7830,7830,7830,7830,21
20240325,115100,1515887760,7830,7830,7830,7830,233
20240325,115000,1514063370,7830,7830,7830,7830,5
20240325,114900,1514024220,7830,7830,7830,7830,453
20240325,114800,1510477230,7840,7830,7840,7830,431
20240325,114700,1507102190,7830,7830,7830,7830,1975
20240325,114600,1491637940,7830,7830,7830,7830,1055
20240325,114500,1483377290,7830,7830,7840,7830,382
20240325,114400,1480385830,7830,7840,7840,7830,116
20240325,114300,1479477450,7840,7840,7840,7840,1
20240325,114200,1479469610,7830,7840,7840,7830,418
20240325,114100,1476192640,7840,7840,7840,7840,1090
20240325,114000,1467647040,7840,7840,7840,7840,569
20240325,113900,1463186080,7840,7830,7840,7830,6482
20240325,113800,1412406320,7840,7840,7840,7840,16
20240325,113700,1412280880,7830,7830,7840,7830,110
20240325,113600,1411419480,7830,7840,7840,7830,121
20240325,113500,1410472040,7830,7840,7840,7830,59
20240325,113400,1410010060,7830,7840,7840,7830,690
20240325,113300,1404601840,7830,7830,7840,7830,667
20240325,113200,1399375130,7840,7840,7840,7840,410
20240325,113100,1396160730,7840,7840,7840,7830,52
20240325,113000,1395753470,7840,7840,7840,7840,648
20240325,112900,1390673150,7840,7840,7840,7830,525
20240325,112800,1386561770,7840,7830,7840,7830,233
20240325,112700,1384737360,7830,7840,7840,7830,32
20240325,112600,1384486620,7840,7840,7840,7840,34
20240325,112500,1384220060,7830,7830,7830,7830,469
20240325,112400,1380547790,7830,7830,7840,7830,124
20240325,112300,1379576770,7840,7840,7840,7840,204
20240325,112200,1377977410,7830,7840,7840,7830,138
20240325,112100,1376896040,7840,7840,7840,7830,1584
20240325,112000,1364492510,7830,7840,7840,7830,3264
20240325,111900,1338907690,7840,7840,7860,7840,403
20240325,111800,1335747610,7840,7850,7850,7840,631
20240325,111700,1330797570,7850,7860,7860,7850,1480
20240325,111600,1319174480,7860,7860,7860,7860,9
20240325,111500,1319103740,7860,7850,7860,7850,128
20240325,111400,1318097940,7850,7850,7850,7850,102
20240325,111300,1317297240,7850,7860,7860,7850,404
20240325,111200,1314123640,7860,7860,7860,7850,1277
20240325,111100,1304098420,7860,7850,7860,7850,143
20240325,111000,1302975290,7850,7860,7860,7850,212
20240325,110900,1301309090,7860,7870,7870,7860,1206
20240325,110800,1291827370,7870,7850,7870,7850,4269
20240325,110700,1258232800,7850,7850,7860,7850,2904
20240325,110600,1235436230,7860,7870,7870,7860,434
20240325,110500,1232022990,7870,7870,7870,7870,2
20240325,110400,1232007250,7870,7880,7880,7870,950
20240325,110300,1224526950,7880,7870,7880,7870,523
20240325,110200,1220410710,7870,7870,7870,7870,600
20240325,110100,1215688710,7870,7870,7870,7870,103
20240325,110000,1214878100,7870,7870,7880,7870,395
20240325,105900,1211767850,7870,7880,7880,7870,120
20240325,105800,1210822450,7860,7860,7860,7860,2
20240325,105700,1210806730,7860,7860,7860,7860,855
20240325,105600,1204086430,7860,7880,7880,7860,440
20240325,105500,1200619630,7880,7880,7880,7880,0
20240325,105400,1200619630,7880,7880,7880,7880,0
20240325,105300,1200619630,7880,7870,7880,7850,1681
20240325,105200,1187399100,7870,7870,7870,7870,9
20240325,105100,1187328270,7870,7870,7870,7870,1
20240325,105000,1187320400,7870,7860,7870,7860,339
20240325,104900,1184655850,7870,7880,7880,7870,1003
20240325,104800,1176760240,7880,7880,7880,7870,202
20240325,104700,1175168680,7880,7870,7880,7870,119
20240325,104600,1174231510,7870,7860,7870,7860,1773
20240325,104500,1160289720,7860,7860,7860,7860,257
20240325,104400,1158269700,7860,7870,7870,7850,1109
20240325,104300,1149552930,7860,7860,7860,7850,3004
20240325,104200,1125941940,7860,7860,7860,7850,561
20240325,104100,1121536700,7860,7860,7860,7860,62
20240325,104000,1121049380,7860,7870,7870,7850,1622
20240325,103900,1108302350,7870,7870,7870,7870,101
20240325,103800,1107507480,7870,7860,7870,7860,437
20240325,103700,1104072520,7860,7860,7860,7860,259
20240325,103600,1102036780,7860,7870,7870,7860,645
20240325,103500,1096967060,7870,7870,7870,7870,293
20240325,103400,1094661150,7870,7870,7870,7870,7
20240325,103300,1094606060,7870,7870,7880,7870,1101
20240325,103200,1085941140,7880,7880,7880,7870,143
20240325,103100,1084815190,7880,7860,7880,7860,1299
20240325,103000,1074602090,7860,7870,7870,7860,55
20240325,102900,1074169740,7860,7860,7860,7860,283
20240325,102800,1071945360,7860,7860,7860,7860,870
20240325,102700,1065107160,7860,7860,7860,7850,616
20240325,102600,1060267430,7860,7860,7860,7850,893
20240325,102500,1053256770,7860,7860,7860,7860,317
20240325,102400,1050765150,7860,7850,7860,7850,832
20240325,102300,1044227630,7850,7860,7860,7850,852
20240325,102200,1037531010,7860,7860,7870,7860,319
20240325,102100,1035022970,7870,7880,7880,7870,326
20240325,102000,1032455850,7870,7870,7870,7870,110
20240325,101900,1031590150,7870,7870,7870,7870,567
20240325,101800,1027127860,7870,7870,7870,7870,273
20240325,101700,1024979350,7870,7870,7880,7860,1393
20240325,101600,1014017130,7870,7870,7870,7860,116
20240325,101500,1013104220,7870,7870,7870,7860,331
20240325,101400,1010501320,7860,7860,7860,7860,650
20240325,101300,1005392320,7860,7860,7870,7860,277
20240325,101200,1003214700,7850,7850,7850,7850,436
20240325,101100,999792100,7850,7850,7850,7850,1349
20240325,101000,989202450,7850,7860,7860,7850,6383
20240325,100900,939071110,7860,7870,7870,7860,852
20240325,100800,932372320,7870,7880,7880,7860,996
20240325,100700,924537960,7880,7880,7880,7870,2217
20240325,100600,907089300,7880,7880,7880,7870,999
20240325,100500,899226260,7880,7890,7890,7880,1257
20240325,100400,889320090,7900,7890,7900,7890,115
20240325,100300,888412730,7890,7900,7900,7880,100
20240325,100200,887623630,7900,7890,7900,7880,520
20240325,100100,883520950,7900,7880,7900,7870,2306
20240325,100000,865351000,7880,7880,7890,7870,4271
20240325,095900,831693680,7880,7880,7880,7880,628
20240325,095800,826745040,7880,7900,7900,7880,6780
20240325,095700,773242730,7900,7910,7910,7900,5690
20240325,095600,728290710,7910,7910,7910,7910,232
20240325,095500,726455590,7910,7910,7910,7910,381
20240325,095400,723441880,7910,7910,7910,7900,387
20240325,095300,720382640,7910,7910,7920,7900,474
20240325,095200,716634200,7910,7910,7910,7910,544
20240325,095100,712331160,7910,7930,7930,7910,3154
20240325,095000,687362870,7950,7930,7950,7930,590
20240325,094900,682684110,7930,7930,7930,7910,650
20240325,094800,677530010,7910,7910,7920,7910,3960
20240325,094700,646185620,7910,7910,7910,7910,330
20240325,094600,643575320,7920,7910,7920,7910,109
20240325,094500,642712090,7910,7910,7920,7910,1212
20240325,094400,633123780,7920,7920,7920,7910,1395
20240325,094300,622080320,7920,7920,7920,7910,800
20240325,094200,615748470,7920,7920,7920,7910,420
20240325,094100,612424850,7910,7910,7910,7910,181
20240325,094000,610993140,7910,7920,7940,7910,836
20240325,093900,604377270,7920,7920,7920,7910,1582
20240325,093800,591853450,7920,7910,7920,7910,1448
20240325,093700,580392930,7920,7920,7920,7910,1993
20240325,093600,564623240,7920,7950,7950,7920,3729
20240325,093500,535070030,7950,7930,7950,7930,749
20240325,093400,529130440,7920,7920,7950,7920,246
20240325,093300,527179420,7950,7960,7960,7910,105
20240325,093200,526345830,7920,7940,7960,7920,1012
20240325,093100,518323110,7970,7910,7970,7900,2291
20240325,093000,500211240,7910,7900,7910,7880,377
20240325,092900,497234570,7880,7900,7910,7880,1799
20240325,092800,483034290,7890,7910,7910,7870,1974
20240325,092700,467453840,7880,7910,7910,7850,2935
20240325,092600,444351080,7860,7890,7920,7840,2056
20240325,092500,428166750,7890,7920,7920,7890,4391
20240325,092400,393443490,7930,7990,8000,7910,5734
20240325,092300,347809100,7990,8000,8000,7990,2334
20240325,092200,329156560,8000,8010,8010,8000,3462
20240325,092100,301455080,8010,8050,8050,8010,4353
20240325,092000,266523920,8050,8050,8060,8050,2932
20240325,091900,242921110,8060,8070,8070,8050,1607
20240325,091800,229972080,8070,8060,8070,8060,2044
20240325,091700,213497280,8060,8070,8070,8060,471
20240325,091600,209700390,8060,8080,8080,8060,1400
20240325,091500,198402260,8080,8100,8100,8070,1246
20240325,091400,188336540,8080,8090,8090,8080,57
20240325,091300,187875430,8100,8090,8100,8090,325
20240325,091200,185244640,8100,8100,8110,8090,3878
20240325,091100,153834320,8100,8100,8100,8100,223
20240325,091000,152028020,8100,8110,8110,8100,350
20240325,090900,149192490,8110,8120,8120,8100,146
20240325,090800,148007650,8120,8100,8120,8100,68
20240325,090700,147456800,8100,8080,8100,8070,606
20240325,090600,142557760,8120,8070,8120,8050,2890
20240325,090500,119213730,8070,8120,8120,8070,1545
20240325,090400,106721320,8120,8120,8120,8110,12
20240325,090300,106623890,8120,8090,8130,8090,993
20240325,090200,98561620,8090,8080,8140,8080,794
20240325,090100,92142520,8080,8080,8080,8050,9019
20240325,090000,19377970,8100,8100,8180,8100,2387