stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,194000,41860885376,2320,2320,2320,2320,204530
20250327,193900,41860885376,2320,2320,2320,2320,0
20250327,193800,41860885376,2320,2320,2320,2320,0
20250327,193700,41860885376,2320,2320,2320,2320,0
20250327,193600,41860885376,2320,2320,2320,2320,0
20250327,193500,41860885376,2320,2320,2320,2320,0
20250327,193400,41860885376,2320,2320,2320,2320,0
20250327,193300,41860885376,2320,2320,2320,2320,0
20250327,193200,41860885376,2320,2320,2320,2320,0
20250327,193100,41860885376,2320,2320,2320,2320,0
20250327,193000,41860885376,2320,2320,2320,2320,0
20250327,192900,41860885376,2320,2320,2320,2320,0
20250327,192800,41860885376,2320,2320,2320,2320,0
20250327,192700,41860885376,2320,2320,2320,2320,0
20250327,192600,41860885376,2320,2320,2320,2320,0
20250327,192500,41860885376,2320,2320,2320,2320,0
20250327,192400,41860885376,2320,2320,2320,2320,0
20250327,192300,41860885376,2320,2320,2320,2320,0
20250327,192200,41860885376,2320,2320,2320,2320,0
20250327,192100,41860885376,2320,2320,2320,2320,0
20250327,192000,41860885376,2320,2320,2320,2320,0
20250327,191900,41860885376,2320,2320,2320,2320,0
20250327,191800,41860885376,2320,2320,2320,2320,0
20250327,191700,41860885376,2320,2320,2320,2320,0
20250327,191600,41860885376,2320,2320,2320,2320,0
20250327,191500,41860885376,2320,2320,2320,2320,0
20250327,191400,41860885376,2320,2320,2320,2320,0
20250327,191300,41860885376,2320,2320,2320,2320,0
20250327,191200,41860885376,2320,2320,2320,2320,0
20250327,191100,41860885376,2320,2320,2320,2320,0
20250327,191000,41860885376,2320,2320,2320,2320,204530
20250327,190900,41860885376,2320,2320,2320,2320,0
20250327,190800,41860885376,2320,2320,2320,2320,0
20250327,190700,41860885376,2320,2320,2320,2320,0
20250327,190600,41860885376,2320,2320,2320,2320,0
20250327,190500,41860885376,2320,2320,2320,2320,0
20250327,190400,41860885376,2320,2320,2320,2320,0
20250327,190300,41860885376,2320,2320,2320,2320,0
20250327,190200,41860885376,2320,2320,2320,2320,0
20250327,190100,41860885376,2320,2320,2320,2320,0
20250327,190000,41860885376,2320,2320,2320,2320,0
20250327,185900,41860885376,2320,2320,2320,2320,0
20250327,185800,41860885376,2320,2320,2320,2320,0
20250327,185700,41860885376,2320,2320,2320,2320,0
20250327,185600,41860885376,2320,2320,2320,2320,0
20250327,185500,41860885376,2320,2320,2320,2320,0
20250327,185400,41860885376,2320,2320,2320,2320,0
20250327,185300,41860885376,2320,2320,2320,2320,0
20250327,185200,41860885376,2320,2320,2320,2320,0
20250327,185100,41860885376,2320,2320,2320,2320,0
20250327,185000,41860885376,2320,2320,2320,2320,0
20250327,184900,41860885376,2320,2320,2320,2320,0
20250327,184800,41860885376,2320,2320,2320,2320,0
20250327,184700,41860885376,2320,2320,2320,2320,0
20250327,184600,41860885376,2320,2320,2320,2320,0
20250327,184500,41860885376,2320,2320,2320,2320,0
20250327,184400,41860885376,2320,2320,2320,2320,0
20250327,184300,41860885376,2320,2320,2320,2320,0
20250327,184200,41860885376,2320,2320,2320,2320,0
20250327,184100,41860885376,2320,2320,2320,2320,0
20250327,184000,41860885376,2320,2320,2320,2320,204530
20250327,183900,41860885376,2320,2320,2320,2320,0
20250327,183800,41860885376,2320,2320,2320,2320,0
20250327,183700,41860885376,2320,2320,2320,2320,0
20250327,183600,41860885376,2320,2320,2320,2320,0
20250327,183500,41860885376,2320,2320,2320,2320,0
20250327,183400,41860885376,2320,2320,2320,2320,0
20250327,183300,41860885376,2320,2320,2320,2320,0
20250327,183200,41860885376,2320,2320,2320,2320,0
20250327,183100,41860885376,2320,2320,2320,2320,0
20250327,183000,41860885376,2320,2320,2320,2320,0
20250327,182900,41860885376,2320,2320,2320,2320,0
20250327,182800,41860885376,2320,2320,2320,2320,0
20250327,182700,41860885376,2320,2320,2320,2320,0
20250327,182600,41860885376,2320,2320,2320,2320,0
20250327,182500,41860885376,2320,2320,2320,2320,0
20250327,182400,41860885376,2320,2320,2320,2320,0
20250327,182300,41860885376,2320,2320,2320,2320,0
20250327,182200,41860885376,2320,2320,2320,2320,0
20250327,182100,41860885376,2320,2320,2320,2320,0
20250327,182000,41860885376,2320,2320,2320,2320,0
20250327,181900,41860885376,2320,2320,2320,2320,0
20250327,181800,41860885376,2320,2320,2320,2320,0
20250327,181700,41860885376,2320,2320,2320,2320,0
20250327,181600,41860885376,2320,2320,2320,2320,0
20250327,181500,41860885376,2320,2320,2320,2320,0
20250327,181400,41860885376,2320,2320,2320,2320,0
20250327,181300,41860885376,2320,2320,2320,2320,0
20250327,181200,41860885376,2320,2320,2320,2320,0
20250327,181100,41860885376,2320,2320,2320,2320,0
20250327,181000,41860885376,2320,2320,2320,2320,204530
20250327,180900,41860885376,2320,2320,2320,2320,0
20250327,180800,41860885376,2320,2320,2320,2320,0
20250327,180700,41860885376,2320,2320,2320,2320,0
20250327,180600,41860885376,2320,2320,2320,2320,0
20250327,180500,41860885376,2320,2320,2320,2320,0
20250327,180400,41860885376,2320,2320,2320,2320,0
20250327,180300,41860885376,2320,2320,2320,2320,0
20250327,180200,41860885376,2320,2320,2320,2320,0
20250327,180100,41860885376,2320,2320,2320,2320,0
20250327,180000,41860885376,2320,2320,2320,2320,0
20250327,175900,41860885376,2320,2320,2320,2320,0
20250327,175800,41860885376,2320,2320,2320,2320,0
20250327,175700,41860885376,2320,2320,2320,2320,0
20250327,175600,41860885376,2320,2320,2320,2320,0
20250327,175500,41860885376,2320,2320,2320,2320,0
20250327,175400,41860885376,2320,2320,2320,2320,0
20250327,175300,41860885376,2320,2320,2320,2320,0
20250327,175200,41860885376,2320,2320,2320,2320,0
20250327,175100,41860885376,2320,2320,2320,2320,0
20250327,175000,41860885376,2320,2320,2320,2320,0
20250327,174900,41860885376,2320,2320,2320,2320,0
20250327,174800,41860885376,2320,2320,2320,2320,0
20250327,174700,41860885376,2320,2320,2320,2320,0
20250327,174600,41860885376,2320,2320,2320,2320,0
20250327,174500,41860885376,2320,2320,2320,2320,0
20250327,174400,41860885376,2320,2320,2320,2320,0
20250327,174300,41860885376,2320,2320,2320,2320,0
20250327,174200,41860885376,2320,2320,2320,2320,0
20250327,174100,41860885376,2320,2320,2320,2320,0
20250327,174000,41860885376,2320,2320,2320,2320,204530
20250327,173900,41860885376,2320,2320,2320,2320,0
20250327,173800,41860885376,2320,2320,2320,2320,0
20250327,173700,41860885376,2320,2320,2320,2320,0
20250327,173600,41860885376,2320,2320,2320,2320,0
20250327,173500,41860885376,2320,2320,2320,2320,0
20250327,173400,41860885376,2320,2320,2320,2320,0
20250327,173300,41860885376,2320,2320,2320,2320,0
20250327,173200,41860885376,2320,2320,2320,2320,0
20250327,173100,41860885376,2320,2320,2320,2320,0
20250327,173000,41860885376,2320,2320,2320,2320,0
20250327,172900,41860885376,2320,2320,2320,2320,0
20250327,172800,41860885376,2320,2320,2320,2320,0
20250327,172700,41860885376,2320,2320,2320,2320,0
20250327,172600,41860885376,2320,2320,2320,2320,0
20250327,172500,41860885376,2320,2320,2320,2320,0
20250327,172400,41860885376,2320,2320,2320,2320,0
20250327,172300,41860885376,2320,2320,2320,2320,0
20250327,172200,41860885376,2320,2320,2320,2320,0
20250327,172100,41860885376,2320,2320,2320,2320,0
20250327,172000,41860885376,2320,2320,2320,2320,0
20250327,171900,41860885376,2320,2320,2320,2320,0
20250327,171800,41860885376,2320,2320,2320,2320,0
20250327,171700,41860885376,2320,2320,2320,2320,0
20250327,171600,41860885376,2320,2320,2320,2320,0
20250327,171500,41860885376,2320,2320,2320,2320,0
20250327,171400,41860885376,2320,2320,2320,2320,0
20250327,171300,41860885376,2320,2320,2320,2320,0
20250327,171200,41860885376,2320,2320,2320,2320,0
20250327,171100,41860885376,2320,2320,2320,2320,0
20250327,171000,41860885376,2320,2320,2320,2320,204530
20250327,170900,41860885376,2320,2320,2320,2320,0
20250327,170800,41860885376,2320,2320,2320,2320,0
20250327,170700,41860885376,2320,2320,2320,2320,0
20250327,170600,41860885376,2320,2320,2320,2320,0
20250327,170500,41860885376,2320,2320,2320,2320,0
20250327,170400,41860885376,2320,2320,2320,2320,0
20250327,170300,41860885376,2320,2320,2320,2320,0
20250327,170200,41860885376,2320,2320,2320,2320,0
20250327,170100,41860885376,2320,2320,2320,2320,0
20250327,170000,41860885376,2320,2320,2320,2320,0
20250327,165900,41860885376,2320,2320,2320,2320,0
20250327,165800,41860885376,2320,2320,2320,2320,0
20250327,165700,41860885376,2320,2320,2320,2320,0
20250327,165600,41860885376,2320,2320,2320,2320,0
20250327,165500,41860885376,2320,2320,2320,2320,0
20250327,165400,41860885376,2320,2320,2320,2320,0
20250327,165300,41860885376,2320,2320,2320,2320,0
20250327,165200,41860885376,2320,2320,2320,2320,0
20250327,165100,41860885376,2320,2320,2320,2320,0
20250327,165000,41860885376,2320,2320,2320,2320,0
20250327,164900,41860885376,2320,2320,2320,2320,0
20250327,164800,41860885376,2320,2320,2320,2320,0
20250327,164700,41860885376,2320,2320,2320,2320,0
20250327,164600,41860885376,2320,2320,2320,2320,0
20250327,164500,41860885376,2320,2320,2320,2320,0
20250327,164400,41860885376,2320,2320,2320,2320,0
20250327,164300,41860885376,2320,2320,2320,2320,0
20250327,164200,41860885376,2320,2320,2320,2320,0
20250327,164100,41860885376,2320,2320,2320,2320,0
20250327,164000,41860885376,2320,2320,2320,2320,204530
20250327,163900,41860885376,2320,2320,2320,2320,0
20250327,163800,41860885376,2320,2320,2320,2320,0
20250327,163700,41860885376,2320,2320,2320,2320,0
20250327,163600,41860885376,2320,2320,2320,2320,0
20250327,163500,41860885376,2320,2320,2320,2320,0
20250327,163400,41860885376,2320,2320,2320,2320,0
20250327,163300,41860885376,2320,2320,2320,2320,0
20250327,163200,41860885376,2320,2320,2320,2320,0
20250327,163100,41860885376,2320,2320,2320,2320,0
20250327,163000,41860885376,2320,2320,2320,2320,0
20250327,162900,41860885376,2320,2320,2320,2320,0
20250327,162800,41860885376,2320,2320,2320,2320,0
20250327,162700,41860885376,2320,2320,2320,2320,0
20250327,162600,41860885376,2320,2320,2320,2320,0
20250327,162500,41860885376,2320,2320,2320,2320,0
20250327,162400,41860885376,2320,2320,2320,2320,0
20250327,162300,41860885376,2320,2320,2320,2320,0
20250327,162200,41860885376,2320,2320,2320,2320,0
20250327,162100,41860885376,2320,2320,2320,2320,0
20250327,162000,41860885376,2320,2320,2320,2320,0
20250327,161900,41860885376,2320,2320,2320,2320,0
20250327,161800,41860885376,2320,2320,2320,2320,0
20250327,161700,41860885376,2320,2320,2320,2320,0
20250327,161600,41860885376,2320,2320,2320,2320,0
20250327,161500,41860885376,2320,2320,2320,2320,0
20250327,161400,41860885376,2320,2320,2320,2320,0
20250327,161300,41860885376,2320,2320,2320,2320,0
20250327,161200,41860885376,2320,2320,2320,2320,0
20250327,161100,41860885376,2320,2320,2320,2320,0
20250327,161000,41860885376,2320,2320,2320,2320,204530
20250327,160900,41860885376,2320,2320,2320,2320,0
20250327,160800,41860885376,2320,2320,2320,2320,0
20250327,160700,41860885376,2320,2320,2320,2320,0
20250327,160600,41860885376,2320,2320,2320,2320,0
20250327,160500,41860885376,2320,2320,2320,2320,0
20250327,160400,41860885376,2320,2320,2320,2320,0
20250327,160300,41860885376,2320,2320,2320,2320,0
20250327,160200,41860885376,2320,2320,2320,2320,0
20250327,160100,41860885376,2320,2320,2320,2320,0
20250327,160000,41860885376,2320,2320,2320,2320,0
20250327,155900,41860885376,2320,2320,2320,2320,0
20250327,155800,41860885376,2320,2320,2320,2320,0
20250327,155700,41860885376,2320,2320,2320,2320,0
20250327,155600,41860885376,2320,2320,2320,2320,0
20250327,155500,41860885376,2320,2320,2320,2320,0
20250327,155400,41860885376,2320,2320,2320,2320,0
20250327,155300,41860885376,2320,2320,2320,2320,0
20250327,155200,41860885376,2320,2320,2320,2320,0
20250327,155100,41860885376,2320,2320,2320,2320,0
20250327,155000,41860885376,2320,2320,2320,2320,0
20250327,154900,41860885376,2320,2320,2320,2320,0
20250327,154800,41860885376,2320,2320,2320,2320,0
20250327,154700,41860885376,2320,2320,2320,2320,0
20250327,154600,41860885376,2320,2320,2320,2320,0
20250327,154500,41860885376,2320,2320,2320,2320,0
20250327,154400,41860885376,2320,2320,2320,2320,0
20250327,154300,41860885376,2320,2320,2320,2320,0
20250327,154200,41860885376,2320,2320,2320,2320,0
20250327,154100,41860885376,2320,2320,2320,2320,0
20250327,154000,41860885376,2320,2320,2320,2320,204530
20250327,153900,41860885376,2320,2320,2320,2320,0
20250327,153800,41860885376,2320,2320,2320,2320,0
20250327,153700,41860885376,2320,2320,2320,2320,0
20250327,153600,41860885376,2320,2320,2320,2320,0
20250327,153500,41860885376,2320,2320,2320,2320,0
20250327,153400,41860885376,2320,2320,2320,2320,0
20250327,153300,41860885376,2320,2320,2320,2320,0
20250327,153200,41860885376,2320,2320,2320,2320,0
20250327,153100,41860885376,2320,2320,2320,2320,0
20250327,153000,41860885376,2320,2320,2320,2320,204530
20250327,152900,41386375776,2300,2300,2300,2300,0
20250327,152800,41386375776,2300,2300,2300,2300,0
20250327,152700,41386375776,2300,2300,2300,2300,0
20250327,152600,41386375776,2300,2300,2300,2300,0
20250327,152500,41386375776,2300,2300,2300,2300,0
20250327,152400,41386375776,2300,2300,2300,2300,0
20250327,152300,41386375776,2300,2300,2300,2300,0
20250327,152200,41386375776,2300,2300,2300,2300,0
20250327,152100,41386375776,2300,2300,2300,2300,0
20250327,152000,41386375776,2300,2300,2300,2300,0
20250327,151900,41386375776,2300,2390,2390,2300,423010
20250327,151800,40383866441,2390,2390,2390,2390,781
20250327,151700,40381999851,2390,2390,2390,2390,2073
20250327,151600,40377045381,2390,2390,2390,2390,2172
20250327,151500,40371854301,2390,2390,2390,2390,4056
20250327,151400,40362160461,2390,2390,2390,2390,3835
20250327,151300,40352994811,2390,2390,2390,2390,9718
20250327,151200,40329768791,2390,2390,2390,2390,1318
20250327,151100,40326618771,2390,2390,2390,2390,100
20250327,151000,40326379771,2390,2390,2390,2390,271
20250327,150900,40325732081,2390,2390,2390,2390,136
20250327,150800,40325407041,2390,2390,2390,2390,257
20250327,150700,40324792811,2390,2390,2390,2390,101
20250327,150600,40324551421,2390,2390,2390,2390,260
20250327,150500,40323930021,2390,2390,2390,2390,1053
20250327,150400,40321413351,2390,2390,2390,2390,454
20250327,150300,40320328291,2390,2390,2390,2390,967
20250327,150200,40318017161,2390,2390,2390,2390,1120
20250327,150100,40315340361,2390,2390,2390,2390,5753
20250327,150000,40301590691,2390,2390,2390,2390,1937
20250327,145900,40296961261,2390,2390,2390,2390,19374
20250327,145800,40250657401,2390,2390,2390,2390,11141
20250327,145700,40224030411,2390,2390,2390,2390,217
20250327,145600,40223511781,2390,2390,2390,2390,3215
20250327,145500,40215827931,2390,2390,2390,2390,226
20250327,145400,40215287791,2390,2390,2390,2390,2538
20250327,145300,40209221971,2390,2390,2390,2390,305
20250327,145200,40208493021,2390,2390,2390,2390,360
20250327,145100,40207632621,2390,2390,2390,2390,1030
20250327,145000,40205170921,2390,2390,2390,2390,1019
20250327,144900,40202735511,2390,2390,2390,2390,215
20250327,144800,40202221661,2390,2390,2390,2390,491
20250327,144700,40201048171,2390,2390,2390,2390,941
20250327,144600,40198799181,2390,2390,2390,2390,788
20250327,144500,40196915861,2390,2390,2390,2390,1146
20250327,144400,40194176921,2390,2390,2390,2390,366
20250327,144300,40193302181,2390,2390,2390,2390,1011
20250327,144200,40190885891,2390,2390,2390,2390,608
20250327,144100,40189432771,2390,2390,2390,2390,1523
20250327,144000,40185792801,2390,2390,2390,2390,991
20250327,143900,40183424311,2390,2390,2390,2390,1025
20250327,143800,40180974561,2390,2390,2390,2390,571
20250327,143700,40179609871,2390,2390,2390,2390,2367
20250327,143600,40173952741,2390,2390,2390,2390,3927
20250327,143500,40164567211,2390,2390,2390,2390,7051
20250327,143400,40147715321,2390,2390,2390,2390,465
20250327,143300,40146603971,2390,2390,2390,2390,3070
20250327,143200,40139266671,2390,2390,2390,2390,10247
20250327,143100,40114776341,2390,2390,2390,2390,967
20250327,143000,40112465211,2390,2390,2390,2390,4214
20250327,142900,40102393751,2390,2390,2390,2390,8893
20250327,142800,40081139481,2390,2390,2390,2390,9163
20250327,142700,40059239911,2390,2390,2390,2390,10457
20250327,142600,40034247681,2390,2380,2390,2375,317470
20250327,142500,39275800586,2380,2390,2390,2370,76527
20250327,142400,39093731801,2385,2390,2390,2375,249941
20250327,142300,38496792196,2390,2390,2390,2390,2925
20250327,142200,38489801446,2390,2390,2390,2390,23456
20250327,142100,38433741606,2390,2390,2390,2390,59763
20250327,142000,38290908036,2390,2390,2390,2390,5373
20250327,141900,38278066566,2390,2375,2390,2375,270634
20250327,141800,37631601906,2375,2360,2375,2355,66857
20250327,141700,37473538056,2365,2375,2375,2360,39902
20250327,141600,37379057031,2370,2375,2380,2365,46113
20250327,141500,37269704001,2380,2385,2385,2370,21983
20250327,141400,37217440766,2380,2380,2390,2375,109126
20250327,141300,36957131451,2380,2375,2385,2375,44534
20250327,141200,36851085276,2380,2370,2380,2360,59303
20250327,141100,36710447265,2365,2360,2375,2360,35982
20250327,141000,36625294900,2360,2375,2380,2355,115085
20250327,140900,36353448270,2380,2375,2385,2365,49569
20250327,140800,36235726925,2385,2390,2390,2370,155382
20250327,140700,35864846715,2390,2390,2390,2390,31875
20250327,140600,35788665465,2390,2375,2390,2365,135562
20250327,140500,35465482756,2375,2390,2390,2365,326652
20250327,140400,34685614661,2390,2390,2390,2390,30590
20250327,140300,34612504561,2390,2390,2390,2390,10131
20250327,140200,34588291471,2390,2390,2390,2390,77284
20250327,140100,34403582711,2390,2390,2390,2360,317194
20250327,140000,33646618341,2390,2390,2390,2390,331799
20250327,135900,32853618731,2390,2380,2390,2377,731609
20250327,135800,31106196932,2380,2380,2380,2375,27979
20250327,135700,31039636549,2375,2375,2380,2370,34909
20250327,135600,30956733758,2375,2380,2380,2370,132637
20250327,135500,30641698983,2380,2360,2380,2360,194042
20250327,135400,30181288229,2365,2340,2375,2337,183410
20250327,135300,29749048496,2340,2335,2340,2335,8996
20250327,135200,29728032346,2335,2342,2345,2335,29201
20250327,135100,29659674908,2340,2340,2345,2330,31872
20250327,135000,29585166658,2345,2335,2350,2335,75016
20250327,134900,29409295906,2345,2325,2345,2320,110925
20250327,134800,29150250876,2330,2315,2330,2305,77476
20250327,134700,28970467173,2320,2325,2325,2305,74075
20250327,134600,28798848640,2325,2330,2330,2320,17395
20250327,134500,28758397813,2330,2325,2330,2320,16005
20250327,134400,28721182258,2325,2330,2330,2320,13079
20250327,134300,28690778633,2325,2330,2330,2325,21404
20250327,134200,28640961209,2325,2325,2330,2320,23263
20250327,134100,28586787534,2320,2330,2330,2315,52863
20250327,134000,28463978034,2335,2305,2335,2305,50191
20250327,133900,28347387762,2305,2310,2310,2305,19448
20250327,133800,28302551008,2305,2310,2310,2305,27917
20250327,133700,28238191341,2305,2310,2315,2305,25212
20250327,133600,28179963086,2315,2320,2325,2310,29694
20250327,133500,28111093982,2325,2335,2340,2320,82157
20250327,133400,27919762642,2330,2315,2345,2310,213690
20250327,133300,27421556905,2315,2300,2315,2295,58077
20250327,133200,27287375665,2300,2290,2310,2290,37444
20250327,133100,27201277847,2290,2300,2310,2290,45797
20250327,133000,27096014827,2305,2310,2315,2305,61615
20250327,132900,26953824062,2315,2315,2320,2310,50570
20250327,132800,26836790007,2315,2300,2320,2300,91647
20250327,132700,26624988340,2300,2300,2310,2295,40441
20250327,132600,26531861975,2300,2290,2310,2280,142851
20250327,132500,26203543283,2285,2305,2310,2285,81975
20250327,132400,26015195163,2305,2272,2305,2272,251268
20250327,132300,25439650130,2275,2260,2275,2260,61400
20250327,132200,25300263013,2265,2250,2265,2235,90506
20250327,132100,25096919748,2250,2255,2260,2245,43279
20250327,132000,24999443363,2255,2260,2280,2255,104836
20250327,131900,24761577303,2255,2255,2265,2245,40803
20250327,131800,24669667513,2255,2245,2265,2245,79013
20250327,131700,24491442576,2250,2255,2255,2245,33732
20250327,131600,24415579181,2250,2255,2260,2245,49341
20250327,131500,24304512086,2260,2275,2275,2250,56557
20250327,131400,24176790000,2275,2255,2275,2255,108975
20250327,131300,23930457790,2255,2275,2280,2255,71037
20250327,131200,23769234418,2275,2265,2290,2265,80821
20250327,131100,23585013503,2265,2280,2285,2265,91666
20250327,131000,23376613351,2285,2300,2305,2272,128125
20250327,130900,23083729593,2305,2305,2320,2295,91015
20250327,130800,22873574043,2305,2300,2310,2285,141534
20250327,130700,22549062557,2300,2320,2320,2285,174614
20250327,130600,22147057143,2320,2290,2330,2290,403091
20250327,130500,21217250752,2290,2295,2295,2280,180149
20250327,130400,20805172670,2290,2285,2295,2275,195703
20250327,130300,20357409853,2285,2272,2285,2265,119038
20250327,130200,20086460057,2272,2280,2280,2260,104513
20250327,130100,19849470826,2275,2260,2280,2257,165135
20250327,130000,19474402953,2257,2265,2270,2240,111392
20250327,125900,19222566831,2265,2235,2275,2225,194554
20250327,125800,18783820674,2235,2240,2250,2230,100387
20250327,125700,18559100129,2240,2225,2260,2225,199724
20250327,125600,18110287078,2225,2225,2245,2215,220469
20250327,125500,17618347270,2225,2190,2230,2185,283441
20250327,125400,16989055354,2185,2185,2195,2180,77249
20250327,125300,16820037774,2185,2180,2200,2165,106094
20250327,125200,16588656317,2177,2200,2215,2175,155474
20250327,125100,16247372310,2200,2210,2210,2200,64594
20250327,125000,16104651370,2200,2200,2200,2200,0
20250327,124900,16104651370,2200,2190,2205,2180,209713
20250327,124800,15643697089,2190,2175,2195,2165,106957
20250327,124700,15409672973,2175,2165,2190,2162,197738
20250327,124600,14978673582,2165,2145,2165,2145,53924
20250327,124500,14862353029,2150,2155,2160,2150,38010
20250327,124400,14780510339,2150,2155,2160,2145,24026
20250327,124300,14728786223,2155,2145,2160,2140,46597
20250327,124200,14628420194,2145,2140,2150,2125,32897
20250327,124100,14558005441,2140,2135,2150,2130,98979
20250327,124000,14346176277,2135,2130,2140,2125,40234
20250327,123900,14260432262,2135,2150,2150,2125,72109
20250327,123800,14106713177,2150,2160,2160,2130,106130
20250327,123700,13879306708,2160,2160,2160,2145,67351
20250327,123600,13734456114,2155,2165,2170,2150,114726
20250327,123500,13486730640,2170,2135,2170,2135,267032
20250327,123400,12909959735,2140,2130,2140,2120,74923
20250327,123300,12750067775,2130,2145,2155,2125,295558
20250327,123200,12116535510,2140,2115,2150,2110,295977
20250327,123100,11484423676,2115,2095,2115,2090,88183
20250327,123000,11298830311,2095,2080,2095,2080,5941
20250327,122900,11286440926,2080,2080,2080,2080,1472
20250327,122800,11283379166,2075,2090,2090,2075,9887
20250327,122700,11262777416,2090,2080,2090,2080,8032
20250327,122600,11246024331,2080,2080,2085,2080,1693
20250327,122500,11242502856,2085,2075,2085,2075,8258
20250327,122400,11225361131,2075,2075,2080,2075,2112
20250327,122300,11220978706,2075,2077,2077,2075,3402
20250327,122200,11213919272,2080,2075,2080,2070,4619
20250327,122100,11204354772,2075,2077,2080,2075,13296
20250327,122000,11176765487,2075,2080,2080,2075,7283
20250327,121900,11161652552,2077,2080,2080,2075,2199
20250327,121800,11157089179,2080,2085,2090,2075,7802
20250327,121700,11140841839,2085,2087,2090,2085,2454
20250327,121600,11135724964,2085,2080,2090,2075,9993
20250327,121500,11114971584,2080,2085,2090,2080,5649
20250327,121400,11103191729,2085,2080,2095,2080,1381
20250327,121300,11100310349,2100,2095,2100,2080,14597
20250327,121200,11069792924,2095,2095,2105,2095,41888
20250327,121100,10981845459,2100,2100,2100,2095,4724
20250327,121000,10971943454,2095,2095,2100,2095,3224
20250327,120900,10965182444,2095,2085,2095,2085,18158
20250327,120800,10927230444,2085,2085,2085,2080,6456
20250327,120700,10913786959,2085,2085,2085,2080,7215
20250327,120600,10898779444,2085,2090,2095,2085,19668
20250327,120500,10857725384,2095,2095,2100,2095,5830
20250327,120400,10845511519,2090,2095,2095,2090,7226
20250327,120300,10830398634,2100,2090,2100,2090,6099
20250327,120200,10817622584,2095,2090,2095,2085,3270
20250327,120100,10810788614,2090,2100,2100,2085,10675
20250327,120000,10788446009,2100,2095,2100,2090,13916
20250327,115900,10759257324,2095,2090,2095,2090,5517
20250327,115800,10747723764,2090,2090,2090,2085,5069
20250327,115700,10737137754,2090,2090,2090,2085,7464
20250327,115600,10721555844,2090,2090,2095,2090,4722
20250327,115500,10711686304,2095,2100,2100,2090,10573
20250327,115400,10689503869,2100,2095,2105,2095,23601
20250327,115300,10639946586,2095,2095,2100,2090,5139
20250327,115200,10629174399,2095,2100,2100,2085,14723
20250327,115100,10598326542,2100,2085,2100,2085,26510
20250327,115000,10542794476,2075,2070,2085,2065,10268
20250327,114900,10521538176,2070,2085,2090,2070,11482
20250327,114800,10497616174,2085,2090,2095,2085,1448
20250327,114700,10494588296,2095,2085,2095,2070,23296
20250327,114600,10446120606,2085,2095,2095,2080,33377
20250327,114500,10376526382,2090,2105,2105,2090,34345
20250327,114400,10304481397,2100,2100,2110,2095,50776
20250327,114300,10197635501,2100,2085,2100,2085,27139
20250327,114200,10140824904,2085,2090,2090,2085,9808
20250327,114100,10120343004,2090,2085,2090,2085,17237
20250327,114000,10084333750,2090,2085,2090,2080,20923
20250327,113900,10040730865,2085,2080,2090,2080,30909
20250327,113800,9976351685,2080,2075,2080,2075,12979
20250327,113700,9949373870,2075,2070,2075,2070,20996
20250327,113600,9905843765,2075,2075,2075,2065,15325
20250327,113500,9874109923,2075,2065,2075,2060,26028
20250327,113400,9820247528,2065,2060,2070,2055,18722
20250327,113300,9781604678,2060,2060,2070,2055,34167
20250327,113200,9711214188,2060,2060,2065,2055,20070
20250327,113100,9669895633,2060,2070,2070,2060,30233
20250327,113000,9607523083,2075,2075,2080,2060,13576
20250327,112900,9579455903,2085,2070,2095,2070,28089
20250327,112800,9521065028,2070,2095,2095,2070,27533
20250327,112700,9463653493,2095,2085,2100,2080,48100
20250327,112600,9363418638,2085,2095,2110,2080,37156
20250327,112500,9285660378,2100,2110,2115,2090,43569
20250327,112400,9194008423,2105,2095,2120,2090,43986
20250327,112300,9101375933,2095,2115,2125,2080,156245
20250327,112200,8771714268,2115,2095,2120,2085,204539
20250327,112100,8341947413,2090,2090,2095,2080,28342
20250327,112000,8282795203,2095,2075,2095,2070,32070
20250327,111900,8215899093,2075,2080,2080,2065,10430
20250327,111800,8194276873,2080,2080,2085,2070,15624
20250327,111700,8161763298,2080,2075,2090,2070,54241
20250327,111600,8048826717,2075,2070,2075,2060,23733
20250327,111500,7999720932,2070,2045,2070,2045,34978
20250327,111400,7927775742,2040,2050,2050,2040,15826
20250327,111300,7895367332,2050,2040,2055,2035,25488
20250327,111200,7843188797,2040,2030,2045,2030,11156
20250327,111100,7820454862,2030,2020,2030,2020,16892
20250327,111000,7786273452,2015,2025,2030,2005,22274
20250327,110900,7741347502,2025,2020,2025,2015,9085
20250327,110800,7723001822,2020,2020,2020,2015,8680
20250327,110700,7705471672,2015,2030,2030,2015,14051
20250327,110600,7677022827,2035,2030,2040,2025,23675
20250327,110500,7628900182,2032,2015,2035,2015,20605
20250327,110400,7587159730,2015,2015,2020,2000,43999
20250327,110300,7498645930,2015,2020,2025,2015,17611
20250327,110200,7463088638,2020,2030,2035,2020,20557
20250327,110100,7421465163,2030,2035,2045,2030,5693
20250327,110000,7409881678,2035,2035,2045,2035,7985
20250327,105900,7393594513,2035,2040,2040,2030,3311
20250327,105800,7386869163,2030,2035,2050,2030,28841
20250327,105700,7328179148,2035,2045,2045,2035,13825
20250327,105600,7299993303,2045,2050,2050,2045,4505
20250327,105500,7290767793,2050,2060,2060,2050,5968
20250327,105400,7278509931,2060,2045,2060,2045,17565
20250327,105300,7242493216,2045,2030,2050,2025,17676
20250327,105200,7206475011,2030,2030,2035,2020,25291
20250327,105100,7155221836,2035,2040,2050,2030,19383
20250327,105000,7115714941,2040,2070,2075,2040,40369
20250327,104900,7032661846,2065,2055,2070,2040,37702
20250327,104800,6955120146,2065,2065,2070,2055,25137
20250327,104700,6903240781,2065,2055,2070,2050,22053
20250327,104600,6857852731,2055,2080,2085,2045,65947
20250327,104500,6721953271,2080,2095,2100,2080,83098
20250327,104400,6548144716,2095,2080,2095,2075,23682
20250327,104300,6498780796,2090,2090,2095,2080,24605
20250327,104200,6447392804,2090,2095,2095,2085,35098
20250327,104100,6373985559,2095,2090,2095,2080,64559
20250327,104000,6239059024,2090,2080,2090,2075,55060
20250327,103900,6124145791,2075,2080,2085,2072,14684
20250327,103800,6093633733,2080,2065,2080,2060,98374
20250327,103700,5889882403,2060,2057,2065,2055,9515
20250327,103600,5870280358,2055,2050,2057,2045,16008
20250327,103500,5837382158,2050,2057,2060,2050,6927
20250327,103400,5823146358,2055,2060,2065,2055,8810
20250327,103300,5805008568,2060,2060,2065,2055,5905
20250327,103200,5792844748,2060,2055,2060,2055,15695
20250327,103100,5760548608,2060,2060,2065,2055,16296
20250327,103000,5726997828,2065,2065,2070,2055,8450
20250327,102900,5709553078,2070,2065,2070,2055,18928
20250327,102800,5670494373,2065,2060,2065,2055,8394
20250327,102700,5653191298,2065,2060,2065,2055,12860
20250327,102600,5626703193,2065,2055,2065,2055,10579
20250327,102500,5604908993,2060,2060,2060,2050,6157
20250327,102400,5592260828,2050,2065,2065,2045,19828
20250327,102300,5551537158,2065,2045,2065,2045,19584
20250327,102200,5511176743,2055,2045,2055,2040,27407
20250327,102100,5454979643,2045,2050,2055,2040,26303
20250327,102000,5401212748,2050,2060,2065,2045,21683
20250327,101900,5356651468,2065,2065,2065,2050,19424
20250327,101800,5316648773,2065,2070,2075,2055,28591
20250327,101700,5257617638,2075,2075,2075,2065,25822
20250327,101600,5204165163,2075,2070,2075,2060,43624
20250327,101500,5113901873,2070,2070,2075,2050,78812
20250327,101400,4950888643,2065,2050,2070,2050,42690
20250327,101300,4862914608,2050,2040,2050,2040,15521
20250327,101200,4831195503,2040,2040,2055,2040,22207
20250327,101100,4785771253,2045,2040,2045,2035,19366
20250327,101000,4746242643,2040,2030,2055,2030,36048
20250327,100900,4672707233,2030,2025,2045,2025,13680
20250327,100800,4644832786,2025,2040,2050,2025,12567
20250327,100700,4619293736,2050,2050,2055,2035,48472
20250327,100600,4519874221,2050,2035,2055,2020,54061
20250327,100500,4409536706,2035,2030,2055,2030,28963
20250327,100400,4350301691,2025,2035,2050,2025,26309
20250327,100300,4296682636,2030,2020,2035,2015,23908
20250327,100200,4248326696,2015,2015,2025,2000,31161
20250327,100100,4185586836,2015,2035,2035,2010,18346
20250327,100000,4148449901,2035,2025,2045,2020,29241
20250327,095900,4089068621,2025,2055,2055,2020,38719
20250327,095800,4010177716,2055,2040,2070,2000,204939
20250327,095700,3591009029,2040,2035,2040,2020,30515
20250327,095600,3529099074,2030,2045,2050,2030,47602
20250327,095500,3431805704,2040,2010,2045,2010,161768
20250327,095400,3103137635,2010,2020,2020,2000,35119
20250327,095300,3032510590,2020,2010,2025,2005,46308
20250327,095200,2939049200,2005,2000,2015,1999,16380
20250327,095100,2906204513,2000,2015,2020,1996,115059
20250327,095000,2675244938,2015,2005,2025,2005,95257
20250327,094900,2483843053,2000,2000,2000,2000,0
20250327,094800,2483843053,2000,1991,2000,1988,114573
20250327,094700,2254914442,1992,1983,1993,1983,13712
20250327,094600,2227634395,1983,1986,1995,1980,86044
20250327,094500,2056425156,1986,1981,1986,1978,26862
20250327,094400,2003138958,1977,1982,1982,1975,2311
20250327,094300,1998563139,1982,1984,1987,1973,39397
20250327,094200,1920506182,1983,1971,1983,1971,19638
20250327,094100,1881684754,1970,1978,1978,1970,9105
20250327,094000,1863737211,1976,1980,1980,1975,5938
20250327,093900,1851997190,1979,1976,1979,1967,20004
20250327,093800,1812553311,1979,1969,1989,1966,92174
20250327,093700,1630305330,1971,1968,1971,1964,16674
20250327,093600,1597494628,1965,1970,1970,1960,18619
20250327,093500,1560884508,1970,1965,1975,1965,27474
20250327,093400,1506724444,1965,1960,1970,1951,17840
20250327,093300,1471695598,1960,1980,1981,1940,49911
20250327,093200,1373715074,1980,1934,1983,1933,143280
20250327,093100,1093606541,1935,1935,1936,1932,3148
20250327,093000,1087513104,1930,1935,1936,1930,2418
20250327,092900,1082835127,1925,1925,1935,1925,8002
20250327,092800,1067400534,1932,1921,1932,1921,12546
20250327,092700,1043216503,1920,1922,1924,1920,4038
20250327,092600,1035458371,1920,1928,1928,1916,7064
20250327,092500,1021900362,1930,1925,1930,1915,16308
20250327,092400,990584444,1925,1930,1935,1922,6906
20250327,092300,977280501,1927,1939,1942,1925,4858
20250327,092200,967892315,1942,1930,1942,1925,13690
20250327,092100,941431151,1930,1941,1946,1930,40124
20250327,092000,863576092,1942,1936,1942,1921,27312
20250327,091900,810667885,1926,1933,1936,1919,23745
20250327,091800,764891748,1930,1942,1942,1930,28814
20250327,091700,709123770,1940,1934,1947,1920,60412
20250327,091600,592437228,1938,1920,1955,1917,117011
20250327,091500,365793180,1920,1910,1926,1905,23625
20250327,091400,320475317,1910,1925,1926,1905,21145
20250327,091300,279926477,1925,1907,1936,1887,30345
20250327,091200,221771893,1887,1889,1909,1881,28061
20250327,091100,168517106,1890,1885,1890,1885,9950
20250327,091000,149725250,1888,1884,1888,1880,14136
20250327,090900,123081811,1870,1869,1885,1865,17463
20250327,090800,90326058,1865,1854,1865,1815,16200
20250327,090700,60418825,1852,1841,1852,1841,6844
20250327,090600,47775946,1841,1830,1842,1830,4955
20250327,090500,38678192,1830,1821,1830,1821,1210
20250327,090400,36464882,1821,1822,1822,1821,632
20250327,090300,35314009,1821,1828,1828,1820,8138
20250327,090200,20487149,1847,1847,1847,1842,1150
20250327,090100,18364572,1827,1827,1827,1827,0
20250327,090000,18364572,1827,1822,1827,1822,10077