stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,193800,7595236240,2985,2985,2985,2985,92839
20240320,193700,7595236240,2985,2985,2985,2985,0
20240320,193600,7595236240,2985,2985,2985,2985,0
20240320,193500,7595236240,2985,2985,2985,2985,0
20240320,193400,7595236240,2985,2985,2985,2985,0
20240320,193300,7595236240,2985,2985,2985,2985,0
20240320,193200,7595236240,2985,2985,2985,2985,0
20240320,193100,7595236240,2985,2985,2985,2985,0
20240320,193000,7595236240,2985,2985,2985,2985,0
20240320,192900,7595236240,2985,2985,2985,2985,0
20240320,192800,7595236240,2985,2985,2985,2985,0
20240320,192700,7595236240,2985,2985,2985,2985,0
20240320,192600,7595236240,2985,2985,2985,2985,0
20240320,192500,7595236240,2985,2985,2985,2985,0
20240320,192400,7595236240,2985,2985,2985,2985,0
20240320,192300,7595236240,2985,2985,2985,2985,0
20240320,192200,7595236240,2985,2985,2985,2985,0
20240320,192100,7595236240,2985,2985,2985,2985,0
20240320,192000,7595236240,2985,2985,2985,2985,0
20240320,191900,7595236240,2985,2985,2985,2985,0
20240320,191800,7595236240,2985,2985,2985,2985,0
20240320,191700,7595236240,2985,2985,2985,2985,0
20240320,191600,7595236240,2985,2985,2985,2985,0
20240320,191500,7595236240,2985,2985,2985,2985,0
20240320,191400,7595236240,2985,2985,2985,2985,0
20240320,191300,7595236240,2985,2985,2985,2985,0
20240320,191200,7595236240,2985,2985,2985,2985,0
20240320,191100,7595236240,2985,2985,2985,2985,0
20240320,191000,7595236240,2985,2985,2985,2985,0
20240320,190900,7595236240,2985,2985,2985,2985,0
20240320,190800,7595236240,2985,2985,2985,2985,92839
20240320,190700,7595236240,2985,2985,2985,2985,0
20240320,190600,7595236240,2985,2985,2985,2985,0
20240320,190500,7595236240,2985,2985,2985,2985,0
20240320,190400,7595236240,2985,2985,2985,2985,0
20240320,190300,7595236240,2985,2985,2985,2985,0
20240320,190200,7595236240,2985,2985,2985,2985,0
20240320,190100,7595236240,2985,2985,2985,2985,0
20240320,190000,7595236240,2985,2985,2985,2985,0
20240320,185900,7595236240,2985,2985,2985,2985,0
20240320,185800,7595236240,2985,2985,2985,2985,0
20240320,185700,7595236240,2985,2985,2985,2985,0
20240320,185600,7595236240,2985,2985,2985,2985,0
20240320,185500,7595236240,2985,2985,2985,2985,0
20240320,185400,7595236240,2985,2985,2985,2985,0
20240320,185300,7595236240,2985,2985,2985,2985,0
20240320,185200,7595236240,2985,2985,2985,2985,0
20240320,185100,7595236240,2985,2985,2985,2985,0
20240320,185000,7595236240,2985,2985,2985,2985,0
20240320,184900,7595236240,2985,2985,2985,2985,0
20240320,184800,7595236240,2985,2985,2985,2985,0
20240320,184700,7595236240,2985,2985,2985,2985,0
20240320,184600,7595236240,2985,2985,2985,2985,0
20240320,184500,7595236240,2985,2985,2985,2985,0
20240320,184400,7595236240,2985,2985,2985,2985,0
20240320,184300,7595236240,2985,2985,2985,2985,0
20240320,184200,7595236240,2985,2985,2985,2985,0
20240320,184100,7595236240,2985,2985,2985,2985,0
20240320,184000,7595236240,2985,2985,2985,2985,0
20240320,183900,7595236240,2985,2985,2985,2985,0
20240320,183800,7595236240,2985,2985,2985,2985,92839
20240320,183700,7595236240,2985,2985,2985,2985,0
20240320,183600,7595236240,2985,2985,2985,2985,0
20240320,183500,7595236240,2985,2985,2985,2985,0
20240320,183400,7595236240,2985,2985,2985,2985,0
20240320,183300,7595236240,2985,2985,2985,2985,0
20240320,183200,7595236240,2985,2985,2985,2985,0
20240320,183100,7595236240,2985,2985,2985,2985,0
20240320,183000,7595236240,2985,2985,2985,2985,0
20240320,182900,7595236240,2985,2985,2985,2985,0
20240320,182800,7595236240,2985,2985,2985,2985,0
20240320,182700,7595236240,2985,2985,2985,2985,0
20240320,182600,7595236240,2985,2985,2985,2985,0
20240320,182500,7595236240,2985,2985,2985,2985,0
20240320,182400,7595236240,2985,2985,2985,2985,0
20240320,182300,7595236240,2985,2985,2985,2985,0
20240320,182200,7595236240,2985,2985,2985,2985,0
20240320,182100,7595236240,2985,2985,2985,2985,0
20240320,182000,7595236240,2985,2985,2985,2985,0
20240320,181900,7595236240,2985,2985,2985,2985,0
20240320,181800,7595236240,2985,2985,2985,2985,0
20240320,181700,7595236240,2985,2985,2985,2985,0
20240320,181600,7595236240,2985,2985,2985,2985,0
20240320,181500,7595236240,2985,2985,2985,2985,0
20240320,181400,7595236240,2985,2985,2985,2985,0
20240320,181300,7595236240,2985,2985,2985,2985,0
20240320,181200,7595236240,2985,2985,2985,2985,0
20240320,181100,7595236240,2985,2985,2985,2985,0
20240320,181000,7595236240,2985,2985,2985,2985,0
20240320,180900,7595236240,2985,2985,2985,2985,0
20240320,180800,7595236240,2985,2985,2985,2985,92839
20240320,180700,7595236240,2985,2985,2985,2985,0
20240320,180600,7595236240,2985,2985,2985,2985,0
20240320,180500,7595236240,2985,2985,2985,2985,0
20240320,180400,7595236240,2985,2985,2985,2985,0
20240320,180300,7595236240,2985,2985,2985,2985,0
20240320,180200,7595236240,2985,2985,2985,2985,0
20240320,180100,7595236240,2985,2985,2985,2985,0
20240320,180000,7595236240,2985,2985,2985,2985,0
20240320,175900,7595236240,2985,2985,2985,2985,0
20240320,175800,7595236240,2985,2985,2985,2985,0
20240320,175700,7595236240,2985,2985,2985,2985,0
20240320,175600,7595236240,2985,2985,2985,2985,0
20240320,175500,7595236240,2985,2985,2985,2985,0
20240320,175400,7595236240,2985,2985,2985,2985,0
20240320,175300,7595236240,2985,2985,2985,2985,0
20240320,175200,7595236240,2985,2985,2985,2985,0
20240320,175100,7595236240,2985,2985,2985,2985,0
20240320,175000,7595236240,2985,2985,2985,2985,0
20240320,174900,7595236240,2985,2985,2985,2985,0
20240320,174800,7595236240,2985,2985,2985,2985,0
20240320,174700,7595236240,2985,2985,2985,2985,0
20240320,174600,7595236240,2985,2985,2985,2985,0
20240320,174500,7595236240,2985,2985,2985,2985,0
20240320,174400,7595236240,2985,2985,2985,2985,0
20240320,174300,7595236240,2985,2985,2985,2985,0
20240320,174200,7595236240,2985,2985,2985,2985,0
20240320,174100,7595236240,2985,2985,2985,2985,0
20240320,174000,7595236240,2985,2985,2985,2985,0
20240320,173900,7595236240,2985,2985,2985,2985,0
20240320,173800,7595236240,2985,2985,2985,2985,92839
20240320,173700,7595236240,2985,2985,2985,2985,0
20240320,173600,7595236240,2985,2985,2985,2985,0
20240320,173500,7595236240,2985,2985,2985,2985,0
20240320,173400,7595236240,2985,2985,2985,2985,0
20240320,173300,7595236240,2985,2985,2985,2985,0
20240320,173200,7595236240,2985,2985,2985,2985,0
20240320,173100,7595236240,2985,2985,2985,2985,0
20240320,173000,7595236240,2985,2985,2985,2985,0
20240320,172900,7595236240,2985,2985,2985,2985,0
20240320,172800,7595236240,2985,2985,2985,2985,0
20240320,172700,7595236240,2985,2985,2985,2985,0
20240320,172600,7595236240,2985,2985,2985,2985,0
20240320,172500,7595236240,2985,2985,2985,2985,0
20240320,172400,7595236240,2985,2985,2985,2985,0
20240320,172300,7595236240,2985,2985,2985,2985,0
20240320,172200,7595236240,2985,2985,2985,2985,0
20240320,172100,7595236240,2985,2985,2985,2985,0
20240320,172000,7595236240,2985,2985,2985,2985,0
20240320,171900,7595236240,2985,2985,2985,2985,0
20240320,171800,7595236240,2985,2985,2985,2985,0
20240320,171700,7595236240,2985,2985,2985,2985,0
20240320,171600,7595236240,2985,2985,2985,2985,0
20240320,171500,7595236240,2985,2985,2985,2985,0
20240320,171400,7595236240,2985,2985,2985,2985,0
20240320,171300,7595236240,2985,2985,2985,2985,0
20240320,171200,7595236240,2985,2985,2985,2985,0
20240320,171100,7595236240,2985,2985,2985,2985,0
20240320,171000,7595236240,2985,2985,2985,2985,0
20240320,170900,7595236240,2985,2985,2985,2985,0
20240320,170800,7595236240,2985,2985,2985,2985,92839
20240320,170700,7595236240,2985,2985,2985,2985,0
20240320,170600,7595236240,2985,2985,2985,2985,0
20240320,170500,7595236240,2985,2985,2985,2985,0
20240320,170400,7595236240,2985,2985,2985,2985,0
20240320,170300,7595236240,2985,2985,2985,2985,0
20240320,170200,7595236240,2985,2985,2985,2985,0
20240320,170100,7595236240,2985,2985,2985,2985,0
20240320,170000,7595236240,2985,2985,2985,2985,0
20240320,165900,7595236240,2985,2985,2985,2985,0
20240320,165800,7595236240,2985,2985,2985,2985,0
20240320,165700,7595236240,2985,2985,2985,2985,0
20240320,165600,7595236240,2985,2985,2985,2985,0
20240320,165500,7595236240,2985,2985,2985,2985,0
20240320,165400,7595236240,2985,2985,2985,2985,0
20240320,165300,7595236240,2985,2985,2985,2985,0
20240320,165200,7595236240,2985,2985,2985,2985,0
20240320,165100,7595236240,2985,2985,2985,2985,0
20240320,165000,7595236240,2985,2985,2985,2985,0
20240320,164900,7595236240,2985,2985,2985,2985,0
20240320,164800,7595236240,2985,2985,2985,2985,0
20240320,164700,7595236240,2985,2985,2985,2985,0
20240320,164600,7595236240,2985,2985,2985,2985,0
20240320,164500,7595236240,2985,2985,2985,2985,0
20240320,164400,7595236240,2985,2985,2985,2985,0
20240320,164300,7595236240,2985,2985,2985,2985,0
20240320,164200,7595236240,2985,2985,2985,2985,0
20240320,164100,7595236240,2985,2985,2985,2985,0
20240320,164000,7595236240,2985,2985,2985,2985,0
20240320,163900,7595236240,2985,2985,2985,2985,0
20240320,163800,7595236240,2985,2985,2985,2985,92839
20240320,163700,7595236240,2985,2985,2985,2985,0
20240320,163600,7595236240,2985,2985,2985,2985,0
20240320,163500,7595236240,2985,2985,2985,2985,0
20240320,163400,7595236240,2985,2985,2985,2985,0
20240320,163300,7595236240,2985,2985,2985,2985,0
20240320,163200,7595236240,2985,2985,2985,2985,0
20240320,163100,7595236240,2985,2985,2985,2985,0
20240320,163000,7595236240,2985,2985,2985,2985,0
20240320,162900,7595236240,2985,2985,2985,2985,0
20240320,162800,7595236240,2985,2985,2985,2985,0
20240320,162700,7595236240,2985,2985,2985,2985,0
20240320,162600,7595236240,2985,2985,2985,2985,0
20240320,162500,7595236240,2985,2985,2985,2985,0
20240320,162400,7595236240,2985,2985,2985,2985,0
20240320,162300,7595236240,2985,2985,2985,2985,0
20240320,162200,7595236240,2985,2985,2985,2985,0
20240320,162100,7595236240,2985,2985,2985,2985,0
20240320,162000,7595236240,2985,2985,2985,2985,0
20240320,161900,7595236240,2985,2985,2985,2985,0
20240320,161800,7595236240,2985,2985,2985,2985,0
20240320,161700,7595236240,2985,2985,2985,2985,0
20240320,161600,7595236240,2985,2985,2985,2985,0
20240320,161500,7595236240,2985,2985,2985,2985,0
20240320,161400,7595236240,2985,2985,2985,2985,0
20240320,161300,7595236240,2985,2985,2985,2985,0
20240320,161200,7595236240,2985,2985,2985,2985,0
20240320,161100,7595236240,2985,2985,2985,2985,0
20240320,161000,7595236240,2985,2985,2985,2985,0
20240320,160900,7595236240,2985,2985,2985,2985,0
20240320,160800,7595236240,2985,2985,2985,2985,92839
20240320,160700,7595236240,2985,2985,2985,2985,0
20240320,160600,7595236240,2985,2985,2985,2985,0
20240320,160500,7595236240,2985,2985,2985,2985,0
20240320,160400,7595236240,2985,2985,2985,2985,0
20240320,160300,7595236240,2985,2985,2985,2985,0
20240320,160200,7595236240,2985,2985,2985,2985,0
20240320,160100,7595236240,2985,2985,2985,2985,0
20240320,160000,7595236240,2985,2985,2985,2985,0
20240320,155900,7595236240,2985,2985,2985,2985,0
20240320,155800,7595236240,2985,2985,2985,2985,0
20240320,155700,7595236240,2985,2985,2985,2985,0
20240320,155600,7595236240,2985,2985,2985,2985,0
20240320,155500,7595236240,2985,2985,2985,2985,0
20240320,155400,7595236240,2985,2985,2985,2985,0
20240320,155300,7595236240,2985,2985,2985,2985,0
20240320,155200,7595236240,2985,2985,2985,2985,0
20240320,155100,7595236240,2985,2985,2985,2985,0
20240320,155000,7595236240,2985,2985,2985,2985,0
20240320,154900,7595236240,2985,2985,2985,2985,0
20240320,154800,7595236240,2985,2985,2985,2985,0
20240320,154700,7595236240,2985,2985,2985,2985,0
20240320,154600,7595236240,2985,2985,2985,2985,0
20240320,154500,7595236240,2985,2985,2985,2985,0
20240320,154400,7595236240,2985,2985,2985,2985,0
20240320,154300,7595236240,2985,2985,2985,2985,0
20240320,154200,7595236240,2985,2985,2985,2985,0
20240320,154100,7595236240,2985,2985,2985,2985,0
20240320,154000,7595236240,2985,2985,2985,2985,0
20240320,153900,7595236240,2985,2985,2985,2985,0
20240320,153800,7595236240,2985,2985,2985,2985,92839
20240320,153700,7595236240,2985,2985,2985,2985,0
20240320,153600,7595236240,2985,2985,2985,2985,0
20240320,153500,7595236240,2985,2985,2985,2985,0
20240320,153400,7595236240,2985,2985,2985,2985,0
20240320,153300,7595236240,2985,2985,2985,2985,0
20240320,153200,7595236240,2985,2985,2985,2985,0
20240320,153100,7595236240,2985,2985,2985,2985,0
20240320,153000,7595236240,2985,2985,2985,2985,92839
20240320,152900,7318111825,3005,3005,3005,3005,0
20240320,152800,7318111825,3005,3005,3005,3005,0
20240320,152700,7318111825,3005,3005,3005,3005,0
20240320,152600,7318111825,3005,3005,3005,3005,0
20240320,152500,7318111825,3005,3005,3005,3005,0
20240320,152400,7318111825,3005,3005,3005,3005,0
20240320,152300,7318111825,3005,3005,3005,3005,0
20240320,152200,7318111825,3005,3005,3005,3005,0
20240320,152100,7318111825,3005,3005,3005,3005,0
20240320,152000,7318111825,3005,3005,3005,3005,0
20240320,151900,7318111825,3005,3010,3010,3000,17203
20240320,151800,7266466840,3010,3005,3015,3000,11862
20240320,151700,7230828625,3000,3010,3010,3000,20353
20240320,151600,7169708250,3010,3015,3015,3010,13228
20240320,151500,7129886510,3010,3005,3015,3005,14973
20240320,151400,7084806470,3005,3015,3015,3005,27448
20240320,151300,7002275380,3015,3015,3020,3010,1524
20240320,151200,6997682465,3015,3005,3015,3005,18221
20240320,151100,6942845060,3010,3030,3030,3005,139933
20240320,151000,6520338050,3030,3025,3030,3025,3696
20240320,150900,6509142205,3030,3035,3035,3025,6120
20240320,150800,6490599165,3030,3030,3035,3030,3646
20240320,150700,6479551535,3035,3030,3035,3030,2761
20240320,150600,6471183055,3030,3030,3035,3030,7135
20240320,150500,6449559565,3030,3035,3035,3030,12434
20240320,150400,6411878260,3035,3035,3040,3030,1778
20240320,150300,6406482275,3035,3035,3035,3030,2367
20240320,150200,6399298815,3035,3030,3040,3030,1382
20240320,150100,6395109830,3040,3040,3040,3030,19559
20240320,150000,6335827300,3040,3040,3040,3035,4088
20240320,145900,6323403165,3040,3040,3040,3035,856
20240320,145800,6320802695,3040,3040,3040,3035,586
20240320,145700,6319023865,3040,3035,3040,3030,7942
20240320,145600,6294914965,3035,3035,3035,3030,6569
20240320,145500,6274985550,3035,3030,3040,3030,1412
20240320,145400,6270699170,3035,3040,3040,3035,2238
20240320,145300,6263904380,3040,3035,3040,3035,1789
20240320,145200,6258469245,3035,3030,3045,3030,7768
20240320,145100,6234877135,3030,3030,3035,3025,5279
20240320,145000,6218882475,3030,3035,3035,3030,1995
20240320,144900,6212837375,3035,3030,3035,3030,294
20240320,144800,6211945120,3030,3030,3035,3030,4017
20240320,144700,6199770265,3035,3030,3035,3030,5699
20240320,144600,6182502245,3030,3030,3035,3025,8563
20240320,144500,6156573120,3030,3030,3030,3030,17463
20240320,144400,6103660230,3030,3030,3035,3030,1244
20240320,144300,6099887275,3030,3035,3040,3030,2524
20240320,144200,6092225675,3035,3040,3040,3035,2215
20240320,144100,6085493505,3045,3040,3045,3040,455
20240320,144000,6084110255,3045,3045,3045,3040,214
20240320,143900,6083459595,3040,3045,3045,3040,616
20240320,143800,6081586425,3045,3045,3045,3040,750
20240320,143700,6079304665,3045,3040,3045,3040,6076
20240320,143600,6060828340,3035,3040,3040,3035,262
20240320,143500,6060031920,3040,3030,3040,3030,3243
20240320,143400,6050188965,3030,3035,3035,3030,6825
20240320,143300,6029499235,3040,3035,3040,3030,3871
20240320,143200,6017766850,3035,3035,3040,3030,4512
20240320,143100,6004094610,3035,3040,3040,3035,7997
20240320,143000,5979820335,3040,3035,3040,3035,3219
20240320,142900,5970049505,3040,3040,3040,3040,970
20240320,142800,5967100705,3045,3045,3045,3040,1093
20240320,142700,5963774440,3045,3045,3045,3035,1980
20240320,142600,5957748580,3045,3045,3045,3035,1674
20240320,142500,5952653760,3045,3035,3045,3035,1250
20240320,142400,5948859490,3040,3035,3040,3035,4495
20240320,142300,5935217160,3045,3040,3045,3035,4157
20240320,142200,5922580615,3040,3040,3045,3040,1582
20240320,142100,5917771010,3045,3045,3045,3045,20
20240320,142000,5917710110,3045,3035,3045,3035,1739
20240320,141900,5912423560,3035,3040,3040,3035,1350
20240320,141800,5908326295,3035,3040,3040,3035,3717
20240320,141700,5897044430,3040,3035,3040,3030,6895
20240320,141600,5876151380,3030,3035,3035,3030,1666
20240320,141500,5871096840,3035,3040,3045,3035,1671
20240320,141400,5866024800,3040,3045,3045,3035,2269
20240320,141300,5859131620,3040,3040,3045,3040,296
20240320,141200,5858230865,3040,3040,3040,3040,447
20240320,141100,5856871985,3045,3045,3045,3040,94
20240320,141000,5856585760,3035,3045,3045,3035,1024
20240320,140900,5853473015,3045,3040,3045,3040,1417
20240320,140800,5849165250,3045,3040,3045,3035,903
20240320,140700,5846423675,3040,3040,3045,3035,2666
20240320,140600,5838314380,3040,3040,3045,3040,153
20240320,140500,5837849205,3045,3045,3045,3025,56315
20240320,140400,5667070595,3045,3045,3045,3045,4749
20240320,140300,5652609890,3045,3050,3050,3045,2507
20240320,140200,5644966540,3050,3055,3055,3050,1121
20240320,140100,5641547415,3050,3055,3055,3050,933
20240320,140000,5638701600,3055,3055,3060,3055,212
20240320,135900,5638053930,3055,3060,3060,3055,72
20240320,135800,5637833945,3060,3060,3060,3050,810
20240320,135700,5635360795,3060,3055,3065,3055,6002
20240320,135600,5616994825,3060,3055,3060,3045,3662
20240320,135500,5605820255,3055,3050,3055,3045,12118
20240320,135400,5568854095,3050,3050,3055,3050,4998
20240320,135300,5553606255,3055,3055,3055,3050,599
20240320,135200,5551777835,3055,3050,3055,3050,1082
20240320,135100,5548477730,3050,3050,3050,3045,425
20240320,135000,5547181980,3050,3045,3050,3045,3997
20240320,134900,5534994045,3045,3045,3050,3045,1081
20240320,134800,5531697900,3045,3050,3050,3045,1464
20240320,134700,5527239535,3050,3050,3050,3045,1298
20240320,134600,5523286120,3050,3050,3050,3045,664
20240320,134500,5521261445,3050,3050,3050,3040,305
20240320,134400,5520334115,3040,3045,3055,3040,3689
20240320,134300,5509116190,3055,3050,3055,3045,729
20240320,134200,5506896300,3050,3050,3055,3050,830
20240320,134100,5504364765,3050,3050,3050,3045,6067
20240320,134000,5485880940,3050,3050,3055,3050,49
20240320,133900,5485731275,3055,3050,3055,3050,210
20240320,133800,5485090755,3050,3055,3055,3050,214
20240320,133700,5484437930,3055,3055,3055,3045,1066
20240320,133600,5481190250,3055,3055,3055,3045,1002
20240320,133500,5478138140,3050,3055,3055,3050,12
20240320,133400,5478101485,3050,3050,3055,3050,236
20240320,133300,5477381600,3050,3055,3055,3050,2248
20240320,133200,5470523550,3055,3055,3060,3055,52
20240320,133100,5470364685,3055,3060,3065,3055,2652
20240320,133000,5462255920,3060,3060,3065,3055,13325
20240320,132900,5421481555,3060,3050,3060,3050,6586
20240320,132800,5401370655,3055,3055,3055,3045,2622
20240320,132700,5393380950,3050,3055,3055,3050,3702
20240320,132600,5382089100,3050,3055,3055,3050,270
20240320,132500,5381265205,3055,3055,3055,3050,942
20240320,132400,5378389445,3055,3050,3055,3050,5839
20240320,132300,5360573925,3055,3055,3055,3050,1278
20240320,132200,5356670690,3050,3050,3055,3050,1934
20240320,132100,5350767450,3050,3055,3055,3050,898
20240320,132000,5348028250,3055,3055,3055,3045,1207
20240320,131900,5344349565,3055,3055,3055,3055,548
20240320,131800,5342675425,3050,3055,3055,3050,221
20240320,131700,5342001300,3050,3045,3055,3045,978
20240320,131600,5339017715,3050,3045,3050,3040,4818
20240320,131500,5324335610,3045,3040,3045,3040,2033
20240320,131400,5318151430,3045,3040,3045,3035,2417
20240320,131300,5310806730,3035,3040,3040,3035,1524
20240320,131200,5306179815,3040,3040,3045,3035,2889
20240320,131100,5297402570,3040,3040,3045,3040,594
20240320,131000,5295596805,3045,3045,3050,3040,1662
20240320,130900,5290539570,3050,3045,3050,3040,2665
20240320,130800,5282429625,3040,3045,3045,3040,1532
20240320,130700,5277771200,3045,3045,3045,3040,1542
20240320,130600,5273083400,3045,3050,3050,3035,10608
20240320,130500,5240839320,3050,3050,3050,3045,1255
20240320,130400,5237013745,3050,3050,3055,3050,6608
20240320,130300,5216859340,3050,3040,3050,3030,2673
20240320,130200,5208730515,3040,3035,3040,3035,7381
20240320,130100,5186301145,3040,3040,3040,3025,11571
20240320,130000,5151223095,3040,3035,3040,3030,2556
20240320,125900,5143465560,3040,3040,3060,3035,7554
20240320,125800,5120448335,3040,3035,3040,3035,2295
20240320,125700,5113481510,3035,3035,3040,3030,6074
20240320,125600,5095070320,3035,3035,3040,3030,2636
20240320,125500,5087078465,3035,3040,3040,3030,42872
20240320,125400,4957114640,3040,3040,3050,3035,4181
20240320,125300,4944391300,3040,3050,3050,3040,15870
20240320,125200,4896101310,3045,3040,3060,3040,3707
20240320,125100,4884817790,3045,3050,3050,3040,5723
20240320,125000,4867391020,3050,3075,3075,3030,108050
20240320,124900,4538647170,3065,3065,3075,3065,1676
20240320,124800,4533509215,3070,3065,3075,3065,1164
20240320,124700,4529940285,3065,3070,3070,3060,9270
20240320,124600,4501563685,3065,3070,3070,3065,5713
20240320,124500,4484051830,3070,3065,3070,3065,5521
20240320,124400,4467102425,3065,3070,3070,3065,255
20240320,124300,4466320825,3070,3070,3070,3070,2
20240320,124200,4466314685,3065,3070,3070,3065,44
20240320,124100,4466179785,3070,3065,3070,3060,164
20240320,124000,4465677530,3065,3070,3070,3065,8127
20240320,123900,4440767890,3070,3070,3070,3065,235
20240320,123800,4440046665,3075,3070,3075,3065,700
20240320,123700,4437899195,3070,3075,3075,3070,1299
20240320,123600,4433910610,3075,3075,3075,3070,2272
20240320,123500,4426926375,3075,3080,3080,3070,2079
20240320,123400,4420537590,3080,3080,3085,3070,5163
20240320,123300,4404683890,3085,3080,3085,3080,1586
20240320,123200,4399798965,3080,3075,3080,3070,1047
20240320,123100,4396580810,3080,3080,3080,3070,2455
20240320,123000,4389031540,3080,3080,3085,3080,4111
20240320,122900,4376364905,3085,3080,3085,3080,1345
20240320,122800,4372215895,3085,3080,3085,3080,3841
20240320,122700,4360385420,3085,3085,3085,3085,1
20240320,122600,4360382335,3085,3080,3085,3075,1097
20240320,122500,4357004850,3080,3080,3085,3075,1703
20240320,122400,4351766045,3085,3085,3085,3080,504
20240320,122300,4350213710,3085,3075,3085,3075,1518
20240320,122200,4345538365,3080,3080,3080,3075,851
20240320,122100,4342917290,3080,3075,3080,3075,3263
20240320,122000,4332877025,3075,3075,3075,3075,50
20240320,121900,4332723275,3075,3075,3075,3075,25
20240320,121800,4332646400,3075,3075,3075,3075,24
20240320,121700,4332572600,3075,3075,3080,3065,10011
20240320,121600,4301871750,3080,3080,3080,3080,12
20240320,121500,4301834790,3080,3075,3080,3070,1007
20240320,121400,4298741330,3080,3080,3080,3070,583
20240320,121300,4296950860,3070,3080,3080,3070,132
20240320,121200,4296545600,3070,3075,3080,3070,2518
20240320,121100,4288808660,3080,3075,3080,3070,1962
20240320,121000,4282783545,3075,3080,3080,3070,4460
20240320,120900,4269046780,3080,3075,3080,3075,24
20240320,120800,4268972960,3080,3075,3080,3075,30
20240320,120700,4268880585,3075,3075,3080,3060,15084
20240320,120600,4222662015,3080,3075,3085,3075,2429
20240320,120500,4215187690,3075,3085,3085,3075,523
20240320,120400,4213579390,3080,3080,3085,3080,670
20240320,120300,4211514255,3085,3085,3085,3080,2586
20240320,120200,4203546060,3085,3080,3085,3075,15490
20240320,120100,4155842355,3075,3075,3080,3075,959
20240320,120000,4152890720,3075,3080,3080,3075,19
20240320,115900,4152832245,3070,3080,3080,3070,11
20240320,115800,4152798435,3080,3075,3080,3075,1454
20240320,115700,4148327380,3075,3065,3075,3065,3477
20240320,115600,4137653065,3070,3070,3075,3070,773
20240320,115500,4135278660,3070,3070,3075,3065,1948
20240320,115400,4129306285,3075,3070,3075,3070,4454
20240320,115300,4115632485,3070,3070,3075,3070,2064
20240320,115200,4109294240,3075,3075,3075,3075,2
20240320,115100,4109288090,3075,3075,3075,3070,2105
20240320,115000,4102823470,3080,3080,3080,3075,2088
20240320,114900,4096402355,3080,3070,3080,3070,710
20240320,114800,4094219640,3075,3070,3075,3070,395
20240320,114700,4093006935,3070,3070,3070,3070,137
20240320,114600,4092586345,3075,3075,3075,3070,529
20240320,114500,4090962280,3080,3075,3080,3070,451
20240320,114400,4089575435,3075,3070,3075,3070,398
20240320,114300,4088353560,3070,3075,3080,3070,2020
20240320,114200,4082150340,3080,3070,3080,3065,1631
20240320,114100,4077142900,3070,3070,3080,3065,233
20240320,114000,4076427555,3080,3075,3080,3065,14019
20240320,113900,4033406180,3075,3075,3075,3075,861
20240320,113800,4030758605,3075,3075,3080,3075,495
20240320,113700,4029235955,3080,3080,3080,3070,218
20240320,113600,4028564555,3080,3080,3080,3070,301
20240320,113500,4027638575,3080,3080,3080,3080,412
20240320,113400,4026369615,3080,3080,3080,3070,293
20240320,113300,4025470055,3080,3075,3080,3075,2717
20240320,113200,4017115265,3075,3080,3080,3075,1363
20240320,113100,4012922380,3080,3080,3085,3075,3727
20240320,113000,4001455990,3085,3080,3085,3080,11301
20240320,112900,3966640120,3080,3080,3080,3075,1320
20240320,112800,3962574975,3075,3085,3085,3075,12909
20240320,112700,3922825800,3085,3085,3095,3080,8638
20240320,112600,3896153795,3090,3090,3090,3085,6337
20240320,112500,3876592895,3090,3090,3090,3080,6413
20240320,112400,3856816385,3090,3085,3095,3080,6525
20240320,112300,3836652985,3090,3080,3090,3080,10569
20240320,112200,3804052345,3075,3080,3080,3075,218
20240320,112100,3803381475,3080,3080,3085,3070,1498
20240320,112000,3798767900,3085,3075,3085,3070,4650
20240320,111900,3784449965,3080,3065,3080,3065,3135
20240320,111800,3774818730,3060,3065,3065,3060,920
20240320,111700,3772003315,3060,3060,3065,3055,3174
20240320,111600,3762299295,3060,3065,3065,3055,1347
20240320,111500,3758179905,3065,3070,3070,3055,6362
20240320,111400,3738696680,3070,3070,3070,3060,1297
20240320,111300,3734722600,3070,3060,3070,3060,3451
20240320,111200,3724154715,3070,3070,3070,3060,2738
20240320,111100,3715773450,3070,3070,3070,3065,3688
20240320,111000,3704468970,3065,3065,3070,3065,1689
20240320,110900,3699291770,3065,3070,3070,3065,3301
20240320,110800,3689172550,3065,3070,3070,3065,390
20240320,110700,3687975595,3070,3070,3075,3060,4962
20240320,110600,3672767635,3070,3075,3080,3065,6346
20240320,110500,3653283125,3080,3080,3080,3075,1848
20240320,110400,3647600050,3080,3080,3080,3080,552
20240320,110300,3645899890,3080,3075,3080,3075,3146
20240320,110200,3636220080,3075,3075,3075,3070,2807
20240320,110100,3627602070,3070,3075,3075,3070,443
20240320,110000,3626241750,3075,3075,3080,3075,1561
20240320,105900,3621438355,3075,3075,3075,3075,1829
20240320,105800,3615814180,3075,3075,3075,3070,1938
20240320,105700,3609855335,3075,3075,3075,3070,409
20240320,105600,3608598075,3070,3080,3080,3070,2996
20240320,105500,3599391410,3080,3075,3080,3070,5080
20240320,105400,3583768025,3075,3070,3075,3065,3933
20240320,105300,3571690760,3075,3075,3075,3070,327
20240320,105200,3570685285,3075,3075,3075,3075,213
20240320,105100,3570030310,3075,3075,3075,3070,2572
20240320,105000,3562121600,3070,3075,3075,3070,546
20240320,104900,3560445255,3075,3075,3075,3060,1538
20240320,104800,3555730770,3075,3070,3075,3065,3244
20240320,104700,3545774300,3070,3070,3070,3065,327
20240320,104600,3544771275,3070,3070,3070,3065,45
20240320,104500,3544633130,3070,3065,3070,3060,2326
20240320,104400,3537510495,3065,3065,3065,3060,1132
20240320,104300,3534045715,3065,3060,3065,3060,2833
20240320,104200,3525374300,3065,3065,3065,3060,1309
20240320,104100,3521368175,3065,3070,3070,3065,806
20240320,104000,3518894150,3070,3070,3070,3060,2141
20240320,103900,3512334020,3070,3060,3070,3060,3106
20240320,103800,3502815250,3060,3060,3065,3055,2966
20240320,103700,3493739755,3065,3060,3065,3060,958
20240320,103600,3490804225,3065,3065,3065,3060,307
20240320,103500,3489863770,3065,3055,3065,3055,3887
20240320,103400,3477978445,3055,3060,3060,3050,162
20240320,103300,3477484275,3060,3050,3065,3050,1616
20240320,103200,3472554405,3060,3065,3065,3055,13869
20240320,103100,3430132065,3065,3065,3070,3065,998
20240320,103000,3427073080,3065,3070,3070,3065,3507
20240320,102900,3416320485,3070,3075,3075,3065,2090
20240320,102800,3409907835,3075,3070,3075,3060,705
20240320,102700,3407747685,3075,3075,3075,3060,3739
20240320,102600,3396274175,3075,3070,3075,3070,2295
20240320,102500,3389225960,3075,3080,3080,3070,11275
20240320,102400,3354545725,3080,3070,3080,3065,12549
20240320,102300,3315937870,3070,3070,3070,3060,5350
20240320,102200,3299540820,3070,3065,3070,3050,9999
20240320,102100,3268927585,3060,3060,3065,3060,1345
20240320,102000,3264806460,3065,3060,3065,3060,2729
20240320,101900,3256450430,3060,3055,3060,3050,3061
20240320,101800,3247102265,3055,3055,3055,3045,2574
20240320,101700,3239252605,3055,3050,3055,3045,1760
20240320,101600,3233886185,3050,3055,3055,3045,6302
20240320,101500,3214664715,3055,3055,3055,3050,933
20240320,101400,3211814425,3055,3055,3055,3045,2552
20240320,101300,3204030650,3055,3045,3055,3045,1301
20240320,101200,3200066360,3045,3045,3050,3045,13788
20240320,101100,3158069700,3050,3050,3055,3045,2966
20240320,101000,3149027465,3055,3060,3060,3055,84
20240320,100900,3148770740,3055,3055,3055,3050,4835
20240320,100800,3134019270,3065,3060,3065,3055,1480
20240320,100700,3129492140,3060,3045,3060,3045,7664
20240320,100600,3106077185,3050,3045,3050,3045,4215
20240320,100500,3093230075,3045,3050,3050,3045,2422
20240320,100400,3085851510,3050,3050,3050,3045,6227
20240320,100300,3066859685,3050,3055,3055,3050,4131
20240320,100200,3054259575,3055,3055,3060,3050,8409
20240320,100100,3028599050,3060,3060,3060,3060,2250
20240320,100000,3021714050,3055,3060,3060,3055,1372
20240320,095900,3017517365,3060,3060,3060,3055,3337
20240320,095800,3007308755,3065,3065,3065,3060,1984
20240320,095700,3001228350,3065,3060,3065,3055,1872
20240320,095600,2995500730,3055,3065,3065,3055,9181
20240320,095500,2967410165,3070,3060,3070,3060,2843
20240320,095400,2958696100,3065,3055,3065,3055,147
20240320,095300,2958246215,3065,3055,3065,3055,1973
20240320,095200,2952208315,3055,3065,3065,3055,1730
20240320,095100,2946921125,3065,3055,3065,3045,14060
20240320,095000,2903979315,3055,3045,3060,3045,8171
20240320,094900,2879071315,3050,3045,3050,3045,8834
20240320,094800,2852168585,3045,3050,3050,3045,8169
20240320,094700,2827288700,3050,3050,3055,3045,22086
20240320,094600,2760016265,3050,3060,3060,3050,16225
20240320,094500,2710503960,3060,3050,3065,3045,28620
20240320,094400,2623218385,3055,3060,3065,3050,42748
20240320,094300,2492672085,3060,3060,3065,3060,2206
20240320,094200,2485919855,3065,3070,3075,3065,16339
20240320,094100,2435785595,3075,3075,3075,3070,1312
20240320,094000,2431752380,3070,3075,3080,3070,8913
20240320,093900,2404361170,3075,3065,3075,3065,13960
20240320,093800,2361564045,3065,3065,3065,3060,2006
20240320,093700,2355421390,3065,3060,3065,3060,7673
20240320,093600,2331929860,3060,3065,3065,3060,9864
20240320,093500,2301735285,3070,3075,3075,3065,1391
20240320,093400,2297468235,3075,3065,3075,3060,10067
20240320,093300,2266586890,3065,3060,3070,3060,11314
20240320,093200,2231941010,3060,3055,3070,3040,29802
20240320,093100,2140950055,3050,3060,3065,3050,37682
20240320,093000,2025818615,3060,3095,3095,3055,88273
20240320,092900,1754374020,3095,3100,3105,3095,3150
20240320,092800,1744622600,3095,3105,3105,3095,4068
20240320,092700,1732012955,3100,3115,3115,3100,7536
20240320,092600,1708598925,3115,3095,3115,3095,8571
20240320,092500,1681985280,3095,3090,3095,3090,4147
20240320,092400,1669160895,3095,3080,3095,3080,9760
20240320,092300,1639024650,3080,3090,3090,3075,16552
20240320,092200,1588013460,3095,3085,3095,3085,7565
20240320,092100,1564608285,3090,3075,3090,3070,12654
20240320,092000,1525698560,3070,3090,3090,3070,31331
20240320,091900,1429289065,3090,3090,3095,3085,14890
20240320,091800,1383311590,3090,3105,3105,3090,66472
20240320,091700,1177335335,3105,3115,3115,3105,18271
20240320,091600,1120503975,3110,3115,3120,3110,9998
20240320,091500,1089360105,3115,3115,3120,3115,6833
20240320,091400,1068075240,3115,3110,3120,3110,17044
20240320,091300,1015025985,3115,3115,3115,3110,8718
20240320,091200,987892375,3110,3120,3120,3110,16366
20240320,091100,936903175,3115,3125,3125,3115,31898
20240320,091000,837399065,3125,3130,3130,3120,18871
20240320,090900,778452405,3130,3150,3150,3130,17520
20240320,090800,723484980,3150,3155,3160,3145,10444
20240320,090700,690564630,3155,3150,3160,3140,20187
20240320,090600,626866810,3150,3135,3150,3130,10065
20240320,090500,595240440,3130,3145,3150,3130,7261
20240320,090400,572455740,3150,3130,3150,3115,28565
20240320,090300,483039075,3130,3140,3140,3125,14004
20240320,090200,439131035,3135,3115,3145,3110,23157
20240320,090100,366807115,3115,3130,3130,3110,38421
20240320,090000,247009540,3130,3150,3155,3125,76991