stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201500,22254483920,5550,5550,5550,5550,68842
20240318,201400,22254483920,5550,5550,5550,5550,0
20240318,201300,22254483920,5550,5550,5550,5550,0
20240318,201200,22254483920,5550,5550,5550,5550,0
20240318,201100,22254483920,5550,5550,5550,5550,0
20240318,201000,22254483920,5550,5550,5550,5550,0
20240318,200900,22254483920,5550,5550,5550,5550,0
20240318,200800,22254483920,5550,5550,5550,5550,0
20240318,200700,22254483920,5550,5550,5550,5550,0
20240318,200600,22254483920,5550,5550,5550,5550,0
20240318,200500,22254483920,5550,5550,5550,5550,0
20240318,200400,22254483920,5550,5550,5550,5550,0
20240318,200300,22254483920,5550,5550,5550,5550,0
20240318,200200,22254483920,5550,5550,5550,5550,0
20240318,200100,22254483920,5550,5550,5550,5550,0
20240318,200000,22254483920,5550,5550,5550,5550,0
20240318,195900,22254483920,5550,5550,5550,5550,0
20240318,195800,22254483920,5550,5550,5550,5550,0
20240318,195700,22254483920,5550,5550,5550,5550,0
20240318,195600,22254483920,5550,5550,5550,5550,0
20240318,195500,22254483920,5550,5550,5550,5550,0
20240318,195400,22254483920,5550,5550,5550,5550,0
20240318,195300,22254483920,5550,5550,5550,5550,0
20240318,195200,22254483920,5550,5550,5550,5550,0
20240318,195100,22254483920,5550,5550,5550,5550,0
20240318,195000,22254483920,5550,5550,5550,5550,0
20240318,194900,22254483920,5550,5550,5550,5550,0
20240318,194800,22254483920,5550,5550,5550,5550,0
20240318,194700,22254483920,5550,5550,5550,5550,0
20240318,194600,22254483920,5550,5550,5550,5550,0
20240318,194500,22254483920,5550,5550,5550,5550,68842
20240318,194400,22254483920,5550,5550,5550,5550,0
20240318,194300,22254483920,5550,5550,5550,5550,0
20240318,194200,22254483920,5550,5550,5550,5550,0
20240318,194100,22254483920,5550,5550,5550,5550,0
20240318,194000,22254483920,5550,5550,5550,5550,0
20240318,193900,22254483920,5550,5550,5550,5550,0
20240318,193800,22254483920,5550,5550,5550,5550,0
20240318,193700,22254483920,5550,5550,5550,5550,0
20240318,193600,22254483920,5550,5550,5550,5550,0
20240318,193500,22254483920,5550,5550,5550,5550,0
20240318,193400,22254483920,5550,5550,5550,5550,0
20240318,193300,22254483920,5550,5550,5550,5550,0
20240318,193200,22254483920,5550,5550,5550,5550,0
20240318,193100,22254483920,5550,5550,5550,5550,0
20240318,193000,22254483920,5550,5550,5550,5550,0
20240318,192900,22254483920,5550,5550,5550,5550,0
20240318,192800,22254483920,5550,5550,5550,5550,0
20240318,192700,22254483920,5550,5550,5550,5550,0
20240318,192600,22254483920,5550,5550,5550,5550,0
20240318,192500,22254483920,5550,5550,5550,5550,0
20240318,192400,22254483920,5550,5550,5550,5550,0
20240318,192300,22254483920,5550,5550,5550,5550,0
20240318,192200,22254483920,5550,5550,5550,5550,0
20240318,192100,22254483920,5550,5550,5550,5550,0
20240318,192000,22254483920,5550,5550,5550,5550,0
20240318,191900,22254483920,5550,5550,5550,5550,0
20240318,191800,22254483920,5550,5550,5550,5550,0
20240318,191700,22254483920,5550,5550,5550,5550,0
20240318,191600,22254483920,5550,5550,5550,5550,0
20240318,191500,22254483920,5550,5550,5550,5550,68842
20240318,191400,22254483920,5550,5550,5550,5550,0
20240318,191300,22254483920,5550,5550,5550,5550,0
20240318,191200,22254483920,5550,5550,5550,5550,0
20240318,191100,22254483920,5550,5550,5550,5550,0
20240318,191000,22254483920,5550,5550,5550,5550,0
20240318,190900,22254483920,5550,5550,5550,5550,0
20240318,190800,22254483920,5550,5550,5550,5550,0
20240318,190700,22254483920,5550,5550,5550,5550,0
20240318,190600,22254483920,5550,5550,5550,5550,0
20240318,190500,22254483920,5550,5550,5550,5550,0
20240318,190400,22254483920,5550,5550,5550,5550,0
20240318,190300,22254483920,5550,5550,5550,5550,0
20240318,190200,22254483920,5550,5550,5550,5550,0
20240318,190100,22254483920,5550,5550,5550,5550,0
20240318,190000,22254483920,5550,5550,5550,5550,0
20240318,185900,22254483920,5550,5550,5550,5550,0
20240318,185800,22254483920,5550,5550,5550,5550,0
20240318,185700,22254483920,5550,5550,5550,5550,0
20240318,185600,22254483920,5550,5550,5550,5550,0
20240318,185500,22254483920,5550,5550,5550,5550,0
20240318,185400,22254483920,5550,5550,5550,5550,0
20240318,185300,22254483920,5550,5550,5550,5550,0
20240318,185200,22254483920,5550,5550,5550,5550,0
20240318,185100,22254483920,5550,5550,5550,5550,0
20240318,185000,22254483920,5550,5550,5550,5550,0
20240318,184900,22254483920,5550,5550,5550,5550,0
20240318,184800,22254483920,5550,5550,5550,5550,0
20240318,184700,22254483920,5550,5550,5550,5550,0
20240318,184600,22254483920,5550,5550,5550,5550,0
20240318,184500,22254483920,5550,5550,5550,5550,68842
20240318,184400,22254483920,5550,5550,5550,5550,0
20240318,184300,22254483920,5550,5550,5550,5550,0
20240318,184200,22254483920,5550,5550,5550,5550,0
20240318,184100,22254483920,5550,5550,5550,5550,0
20240318,184000,22254483920,5550,5550,5550,5550,0
20240318,183900,22254483920,5550,5550,5550,5550,0
20240318,183800,22254483920,5550,5550,5550,5550,0
20240318,183700,22254483920,5550,5550,5550,5550,0
20240318,183600,22254483920,5550,5550,5550,5550,0
20240318,183500,22254483920,5550,5550,5550,5550,0
20240318,183400,22254483920,5550,5550,5550,5550,0
20240318,183300,22254483920,5550,5550,5550,5550,0
20240318,183200,22254483920,5550,5550,5550,5550,0
20240318,183100,22254483920,5550,5550,5550,5550,0
20240318,183000,22254483920,5550,5550,5550,5550,0
20240318,182900,22254483920,5550,5550,5550,5550,0
20240318,182800,22254483920,5550,5550,5550,5550,0
20240318,182700,22254483920,5550,5550,5550,5550,0
20240318,182600,22254483920,5550,5550,5550,5550,0
20240318,182500,22254483920,5550,5550,5550,5550,0
20240318,182400,22254483920,5550,5550,5550,5550,0
20240318,182300,22254483920,5550,5550,5550,5550,0
20240318,182200,22254483920,5550,5550,5550,5550,0
20240318,182100,22254483920,5550,5550,5550,5550,0
20240318,182000,22254483920,5550,5550,5550,5550,0
20240318,181900,22254483920,5550,5550,5550,5550,0
20240318,181800,22254483920,5550,5550,5550,5550,0
20240318,181700,22254483920,5550,5550,5550,5550,0
20240318,181600,22254483920,5550,5550,5550,5550,0
20240318,181500,22254483920,5550,5550,5550,5550,68842
20240318,181400,22254483920,5550,5550,5550,5550,0
20240318,181300,22254483920,5550,5550,5550,5550,0
20240318,181200,22254483920,5550,5550,5550,5550,0
20240318,181100,22254483920,5550,5550,5550,5550,0
20240318,181000,22254483920,5550,5550,5550,5550,0
20240318,180900,22254483920,5550,5550,5550,5550,0
20240318,180800,22254483920,5550,5550,5550,5550,0
20240318,180700,22254483920,5550,5550,5550,5550,0
20240318,180600,22254483920,5550,5550,5550,5550,0
20240318,180500,22254483920,5550,5550,5550,5550,0
20240318,180400,22254483920,5550,5550,5550,5550,0
20240318,180300,22254483920,5550,5550,5550,5550,0
20240318,180200,22254483920,5550,5550,5550,5550,0
20240318,180100,22254483920,5550,5550,5550,5550,0
20240318,180000,22254483920,5550,5550,5550,5550,0
20240318,175900,22254483920,5550,5550,5550,5550,0
20240318,175800,22254483920,5550,5550,5550,5550,0
20240318,175700,22254483920,5550,5550,5550,5550,0
20240318,175600,22254483920,5550,5550,5550,5550,0
20240318,175500,22254483920,5550,5550,5550,5550,0
20240318,175400,22254483920,5550,5550,5550,5550,0
20240318,175300,22254483920,5550,5550,5550,5550,0
20240318,175200,22254483920,5550,5550,5550,5550,0
20240318,175100,22254483920,5550,5550,5550,5550,0
20240318,175000,22254483920,5550,5550,5550,5550,0
20240318,174900,22254483920,5550,5550,5550,5550,0
20240318,174800,22254483920,5550,5550,5550,5550,0
20240318,174700,22254483920,5550,5550,5550,5550,0
20240318,174600,22254483920,5550,5550,5550,5550,0
20240318,174500,22254483920,5550,5550,5550,5550,68842
20240318,174400,22254483920,5550,5550,5550,5550,0
20240318,174300,22254483920,5550,5550,5550,5550,0
20240318,174200,22254483920,5550,5550,5550,5550,0
20240318,174100,22254483920,5550,5550,5550,5550,0
20240318,174000,22254483920,5550,5550,5550,5550,0
20240318,173900,22254483920,5550,5550,5550,5550,0
20240318,173800,22254483920,5550,5550,5550,5550,0
20240318,173700,22254483920,5550,5550,5550,5550,0
20240318,173600,22254483920,5550,5550,5550,5550,0
20240318,173500,22254483920,5550,5550,5550,5550,0
20240318,173400,22254483920,5550,5550,5550,5550,0
20240318,173300,22254483920,5550,5550,5550,5550,0
20240318,173200,22254483920,5550,5550,5550,5550,0
20240318,173100,22254483920,5550,5550,5550,5550,0
20240318,173000,22254483920,5550,5550,5550,5550,0
20240318,172900,22254483920,5550,5550,5550,5550,0
20240318,172800,22254483920,5550,5550,5550,5550,0
20240318,172700,22254483920,5550,5550,5550,5550,0
20240318,172600,22254483920,5550,5550,5550,5550,0
20240318,172500,22254483920,5550,5550,5550,5550,0
20240318,172400,22254483920,5550,5550,5550,5550,0
20240318,172300,22254483920,5550,5550,5550,5550,0
20240318,172200,22254483920,5550,5550,5550,5550,0
20240318,172100,22254483920,5550,5550,5550,5550,0
20240318,172000,22254483920,5550,5550,5550,5550,0
20240318,171900,22254483920,5550,5550,5550,5550,0
20240318,171800,22254483920,5550,5550,5550,5550,0
20240318,171700,22254483920,5550,5550,5550,5550,0
20240318,171600,22254483920,5550,5550,5550,5550,0
20240318,171500,22254483920,5550,5550,5550,5550,68842
20240318,171400,22254483920,5550,5550,5550,5550,0
20240318,171300,22254483920,5550,5550,5550,5550,0
20240318,171200,22254483920,5550,5550,5550,5550,0
20240318,171100,22254483920,5550,5550,5550,5550,0
20240318,171000,22254483920,5550,5550,5550,5550,0
20240318,170900,22254483920,5550,5550,5550,5550,0
20240318,170800,22254483920,5550,5550,5550,5550,0
20240318,170700,22254483920,5550,5550,5550,5550,0
20240318,170600,22254483920,5550,5550,5550,5550,0
20240318,170500,22254483920,5550,5550,5550,5550,0
20240318,170400,22254483920,5550,5550,5550,5550,0
20240318,170300,22254483920,5550,5550,5550,5550,0
20240318,170200,22254483920,5550,5550,5550,5550,0
20240318,170100,22254483920,5550,5550,5550,5550,0
20240318,170000,22254483920,5550,5550,5550,5550,0
20240318,165900,22254483920,5550,5550,5550,5550,0
20240318,165800,22254483920,5550,5550,5550,5550,0
20240318,165700,22254483920,5550,5550,5550,5550,0
20240318,165600,22254483920,5550,5550,5550,5550,0
20240318,165500,22254483920,5550,5550,5550,5550,0
20240318,165400,22254483920,5550,5550,5550,5550,0
20240318,165300,22254483920,5550,5550,5550,5550,0
20240318,165200,22254483920,5550,5550,5550,5550,0
20240318,165100,22254483920,5550,5550,5550,5550,0
20240318,165000,22254483920,5550,5550,5550,5550,0
20240318,164900,22254483920,5550,5550,5550,5550,0
20240318,164800,22254483920,5550,5550,5550,5550,0
20240318,164700,22254483920,5550,5550,5550,5550,0
20240318,164600,22254483920,5550,5550,5550,5550,0
20240318,164500,22254483920,5550,5550,5550,5550,68842
20240318,164400,22254483920,5550,5550,5550,5550,0
20240318,164300,22254483920,5550,5550,5550,5550,0
20240318,164200,22254483920,5550,5550,5550,5550,0
20240318,164100,22254483920,5550,5550,5550,5550,0
20240318,164000,22254483920,5550,5550,5550,5550,0
20240318,163900,22254483920,5550,5550,5550,5550,0
20240318,163800,22254483920,5550,5550,5550,5550,0
20240318,163700,22254483920,5550,5550,5550,5550,0
20240318,163600,22254483920,5550,5550,5550,5550,0
20240318,163500,22254483920,5550,5550,5550,5550,0
20240318,163400,22254483920,5550,5550,5550,5550,0
20240318,163300,22254483920,5550,5550,5550,5550,0
20240318,163200,22254483920,5550,5550,5550,5550,0
20240318,163100,22254483920,5550,5550,5550,5550,0
20240318,163000,22254483920,5550,5550,5550,5550,0
20240318,162900,22254483920,5550,5550,5550,5550,0
20240318,162800,22254483920,5550,5550,5550,5550,0
20240318,162700,22254483920,5550,5550,5550,5550,0
20240318,162600,22254483920,5550,5550,5550,5550,0
20240318,162500,22254483920,5550,5550,5550,5550,0
20240318,162400,22254483920,5550,5550,5550,5550,0
20240318,162300,22254483920,5550,5550,5550,5550,0
20240318,162200,22254483920,5550,5550,5550,5550,0
20240318,162100,22254483920,5550,5550,5550,5550,0
20240318,162000,22254483920,5550,5550,5550,5550,0
20240318,161900,22254483920,5550,5550,5550,5550,0
20240318,161800,22254483920,5550,5550,5550,5550,0
20240318,161700,22254483920,5550,5550,5550,5550,0
20240318,161600,22254483920,5550,5550,5550,5550,0
20240318,161500,22254483920,5550,5550,5550,5550,68842
20240318,161400,22254483920,5550,5550,5550,5550,0
20240318,161300,22254483920,5550,5550,5550,5550,0
20240318,161200,22254483920,5550,5550,5550,5550,0
20240318,161100,22254483920,5550,5550,5550,5550,0
20240318,161000,22254483920,5550,5550,5550,5550,0
20240318,160900,22254483920,5550,5550,5550,5550,0
20240318,160800,22254483920,5550,5550,5550,5550,0
20240318,160700,22254483920,5550,5550,5550,5550,0
20240318,160600,22254483920,5550,5550,5550,5550,0
20240318,160500,22254483920,5550,5550,5550,5550,0
20240318,160400,22254483920,5550,5550,5550,5550,0
20240318,160300,22254483920,5550,5550,5550,5550,0
20240318,160200,22254483920,5550,5550,5550,5550,0
20240318,160100,22254483920,5550,5550,5550,5550,0
20240318,160000,22254483920,5550,5550,5550,5550,0
20240318,155900,22254483920,5550,5550,5550,5550,0
20240318,155800,22254483920,5550,5550,5550,5550,0
20240318,155700,22254483920,5550,5550,5550,5550,0
20240318,155600,22254483920,5550,5550,5550,5550,0
20240318,155500,22254483920,5550,5550,5550,5550,0
20240318,155400,22254483920,5550,5550,5550,5550,0
20240318,155300,22254483920,5550,5550,5550,5550,0
20240318,155200,22254483920,5550,5550,5550,5550,0
20240318,155100,22254483920,5550,5550,5550,5550,0
20240318,155000,22254483920,5550,5550,5550,5550,0
20240318,154900,22254483920,5550,5550,5550,5550,0
20240318,154800,22254483920,5550,5550,5550,5550,0
20240318,154700,22254483920,5550,5550,5550,5550,0
20240318,154600,22254483920,5550,5550,5550,5550,0
20240318,154500,22254483920,5550,5550,5550,5550,68842
20240318,154400,22254483920,5550,5550,5550,5550,0
20240318,154300,22254483920,5550,5550,5550,5550,0
20240318,154200,22254483920,5550,5550,5550,5550,0
20240318,154100,22254483920,5550,5550,5550,5550,0
20240318,154000,22254483920,5550,5550,5550,5550,0
20240318,153900,22254483920,5550,5550,5550,5550,0
20240318,153800,22254483920,5550,5550,5550,5550,0
20240318,153700,22254483920,5550,5550,5550,5550,0
20240318,153600,22254483920,5550,5550,5550,5550,0
20240318,153500,22254483920,5550,5550,5550,5550,0
20240318,153400,22254483920,5550,5550,5550,5550,0
20240318,153300,22254483920,5550,5550,5550,5550,0
20240318,153200,22254483920,5550,5550,5550,5550,0
20240318,153100,22254483920,5550,5550,5550,5550,0
20240318,153000,22254483920,5550,5550,5550,5550,68842
20240318,152900,21872410820,5550,5550,5550,5550,0
20240318,152800,21872410820,5550,5550,5550,5550,0
20240318,152700,21872410820,5550,5550,5550,5550,0
20240318,152600,21872410820,5550,5550,5550,5550,0
20240318,152500,21872410820,5550,5550,5550,5550,0
20240318,152400,21872410820,5550,5550,5550,5550,0
20240318,152300,21872410820,5550,5550,5550,5550,0
20240318,152200,21872410820,5550,5550,5550,5550,0
20240318,152100,21872410820,5550,5550,5550,5550,0
20240318,152000,21872410820,5550,5550,5550,5550,0
20240318,151900,21872410820,5550,5550,5560,5540,6963
20240318,151800,21833814460,5540,5560,5570,5540,7674
20240318,151700,21791202830,5570,5540,5570,5520,13850
20240318,151600,21714386710,5550,5540,5550,5520,24457
20240318,151500,21579178550,5540,5570,5570,5540,9158
20240318,151400,21528308440,5570,5570,5570,5560,4460
20240318,151300,21503475400,5560,5550,5570,5550,5491
20240318,151200,21472985610,5560,5550,5570,5540,3043
20240318,151100,21456089080,5530,5550,5560,5530,12505
20240318,151000,21386821280,5550,5560,5560,5540,14023
20240318,150900,21309058110,5560,5570,5570,5560,3666
20240318,150800,21288660680,5550,5570,5570,5550,14726
20240318,150700,21206847050,5570,5570,5570,5560,1151
20240318,150600,21200442390,5570,5580,5580,5550,5149
20240318,150500,21171820480,5560,5570,5580,5560,5124
20240318,150400,21143297080,5570,5580,5580,5560,3765
20240318,150300,21122321910,5570,5560,5580,5560,2940
20240318,150200,21105952910,5560,5560,5570,5540,4968
20240318,150100,21078350360,5570,5580,5590,5560,6324
20240318,150000,21043122130,5580,5570,5580,5570,2885
20240318,145900,21027040320,5580,5580,5580,5570,1664
20240318,145800,21017760230,5580,5560,5580,5560,5435
20240318,145700,20987517670,5570,5570,5570,5560,2926
20240318,145600,20971234600,5570,5580,5580,5570,3669
20240318,145500,20950780820,5570,5560,5590,5550,4953
20240318,145400,20923182300,5550,5560,5580,5550,5653
20240318,145300,20891737920,5560,5570,5580,5550,4827
20240318,145200,20864881020,5570,5570,5590,5560,3227
20240318,145100,20846923080,5560,5580,5600,5560,10322
20240318,145000,20789363810,5590,5590,5600,5580,2511
20240318,144900,20775332320,5590,5600,5600,5580,7218
20240318,144800,20734956220,5600,5590,5610,5590,14486
20240318,144700,20653806340,5580,5580,5590,5570,4116
20240318,144600,20630839140,5580,5580,5590,5580,2587
20240318,144500,20616402520,5580,5570,5580,5570,2168
20240318,144400,20604311100,5570,5590,5600,5570,3284
20240318,144300,20585963610,5590,5600,5600,5580,2536
20240318,144200,20571786330,5600,5590,5610,5590,1282
20240318,144100,20564607070,5590,5600,5610,5590,2985
20240318,144000,20547892610,5590,5600,5600,5590,5961
20240318,143900,20514549320,5590,5590,5610,5590,3221
20240318,143800,20496519590,5600,5590,5600,5570,4720
20240318,143700,20470172620,5580,5580,5590,5560,6542
20240318,143600,20433695940,5590,5600,5600,5540,20011
20240318,143500,20322331230,5600,5600,5600,5570,3958
20240318,143400,20300241220,5580,5600,5600,5570,5518
20240318,143300,20269406120,5600,5600,5610,5570,7306
20240318,143200,20228594620,5610,5620,5620,5600,4864
20240318,143100,20201286630,5620,5620,5630,5610,6392
20240318,143000,20165328350,5620,5600,5630,5600,11092
20240318,142900,20103067350,5580,5580,5590,5570,3587
20240318,142800,20083026880,5580,5600,5600,5550,39991
20240318,142700,19860697890,5600,5590,5610,5590,6215
20240318,142600,19825913410,5590,5590,5600,5590,2541
20240318,142500,19811702910,5590,5590,5600,5580,9925
20240318,142400,19756234800,5590,5580,5590,5540,19650
20240318,142300,19647030350,5580,5580,5590,5530,17769
20240318,142200,19548142370,5580,5600,5600,5580,1426
20240318,142100,19540175560,5590,5600,5620,5590,5208
20240318,142000,19511037990,5620,5620,5630,5590,7801
20240318,141900,19467292810,5610,5620,5630,5600,8397
20240318,141800,19420134830,5610,5620,5620,5600,3182
20240318,141700,19402275330,5600,5610,5610,5600,3639
20240318,141600,19381872620,5610,5580,5610,5580,9703
20240318,141500,19327539120,5580,5570,5590,5540,16258
20240318,141400,19236991760,5570,5600,5600,5520,44834
20240318,141300,18987755530,5590,5620,5620,5590,27332
20240318,141200,18834646810,5620,5620,5630,5620,8098
20240318,141100,18789131340,5620,5630,5630,5600,17510
20240318,141000,18690864910,5630,5650,5650,5620,14230
20240318,140900,18610673240,5650,5670,5690,5640,78306
20240318,140800,18167897120,5670,5680,5690,5670,10641
20240318,140700,18107455960,5690,5690,5690,5670,28455
20240318,140600,17945719580,5690,5640,5690,5640,32256
20240318,140500,17762754930,5650,5650,5650,5640,3328
20240318,140400,17743956270,5650,5620,5650,5620,9249
20240318,140300,17691791620,5640,5650,5650,5600,31690
20240318,140200,17513879660,5640,5650,5660,5620,23165
20240318,140100,17383183010,5650,5630,5680,5620,22111
20240318,140000,17258118680,5640,5610,5650,5610,23485
20240318,135900,17125826710,5600,5630,5640,5600,38833
20240318,135800,16907822930,5630,5640,5650,5630,10221
20240318,135700,16850242370,5650,5650,5660,5630,10883
20240318,135600,16788845710,5640,5670,5670,5640,9629
20240318,135500,16734397870,5670,5670,5690,5670,20745
20240318,135400,16616604700,5680,5660,5690,5660,34595
20240318,135300,16420141960,5670,5660,5670,5660,8322
20240318,135200,16372989670,5650,5650,5670,5640,15709
20240318,135100,16284068520,5650,5670,5670,5630,6368
20240318,135000,16248097930,5670,5630,5670,5620,28248
20240318,134900,16088844190,5630,5650,5650,5630,8393
20240318,134800,16041520110,5650,5630,5660,5620,13175
20240318,134700,15967232830,5620,5670,5670,5620,19219
20240318,134600,15858835760,5670,5670,5680,5660,16846
20240318,134500,15763264220,5670,5620,5700,5620,51273
20240318,134400,15472294160,5620,5630,5660,5620,21481
20240318,134300,15351158700,5640,5630,5660,5620,28454
20240318,134200,15190715960,5620,5630,5640,5610,34483
20240318,134100,14997061220,5630,5650,5670,5620,40317
20240318,134000,14769742920,5640,5650,5700,5640,58465
20240318,133900,14438645950,5650,5740,5750,5640,92809
20240318,133800,13910632260,5740,5720,5780,5690,137452
20240318,133700,13121267500,5720,5660,5730,5650,44793
20240318,133600,12866395570,5650,5730,5730,5630,107671
20240318,133500,12255866870,5730,5720,5740,5670,100604
20240318,133400,11681631560,5720,5660,5720,5640,171428
20240318,133300,10705417430,5660,5680,5680,5640,71972
20240318,133200,10298090910,5680,5610,5680,5600,100138
20240318,133100,9732780370,5620,5630,5640,5600,64260
20240318,133000,9371748200,5640,5650,5660,5610,90427
20240318,132900,8861689900,5650,5650,5650,5650,0
20240318,132800,8861689900,5650,5620,5650,5590,109899
20240318,132700,8242454710,5620,5550,5640,5520,176681
20240318,132600,7254354390,5550,5450,5590,5450,172788
20240318,132500,6300026060,5450,5460,5460,5440,5048
20240318,132400,6272504360,5460,5450,5460,5440,13711
20240318,132300,6197758210,5450,5420,5450,5420,27000
20240318,132200,6051006500,5430,5420,5430,5420,2824
20240318,132100,6035687250,5420,5410,5420,5400,6118
20240318,132000,6002537670,5410,5400,5420,5400,10467
20240318,131900,5945921810,5400,5400,5410,5400,3125
20240318,131800,5929045140,5400,5400,5410,5400,1573
20240318,131700,5920544760,5410,5370,5410,5370,23413
20240318,131600,5794272040,5370,5370,5370,5370,117
20240318,131500,5793643750,5370,5370,5370,5370,110
20240318,131400,5793053050,5370,5350,5370,5350,2244
20240318,131300,5781006100,5350,5360,5360,5350,120
20240318,131200,5780364090,5350,5360,5360,5350,135
20240318,131100,5779640500,5360,5360,5360,5360,3181
20240318,131000,5762590340,5350,5350,5350,5350,473
20240318,130900,5760059790,5350,5350,5350,5350,98
20240318,130800,5759535490,5360,5360,5360,5360,8
20240318,130700,5759492610,5350,5330,5350,5330,327
20240318,130600,5757745160,5330,5340,5340,5330,1552
20240318,130500,5749459680,5340,5350,5360,5340,3218
20240318,130400,5732264460,5350,5360,5360,5350,2
20240318,130300,5732253750,5360,5350,5360,5350,2
20240318,130200,5732243040,5350,5360,5360,5350,736
20240318,130100,5728304940,5360,5370,5370,5360,187
20240318,130000,5727302610,5360,5370,5370,5360,21
20240318,125900,5727189850,5360,5370,5370,5360,607
20240318,125800,5723935330,5370,5360,5370,5350,113
20240318,125700,5723328640,5360,5360,5360,5360,527
20240318,125600,5720503920,5360,5350,5360,5340,1189
20240318,125500,5714146030,5350,5340,5350,5340,31
20240318,125400,5713980280,5350,5350,5350,5340,84
20240318,125300,5713531480,5350,5340,5350,5340,2119
20240318,125200,5702213800,5340,5350,5350,5340,2093
20240318,125100,5691024620,5350,5350,5360,5350,2280
20240318,125000,5678816620,5360,5360,5360,5360,1314
20240318,124900,5671773580,5360,5360,5360,5360,62
20240318,124800,5671441260,5360,5360,5360,5350,788
20240318,124700,5667225390,5350,5360,5360,5350,767
20240318,124600,5663114290,5370,5370,5370,5370,5
20240318,124500,5663087440,5370,5370,5370,5350,2291
20240318,124400,5650807010,5370,5370,5370,5370,1193
20240318,124300,5644400600,5370,5370,5370,5370,658
20240318,124200,5640867140,5370,5370,5380,5370,431
20240318,124100,5638552550,5370,5370,5380,5370,1850
20240318,124000,5628617910,5380,5370,5380,5370,966
20240318,123900,5623426910,5370,5380,5380,5370,6
20240318,123800,5623394680,5380,5390,5390,5380,1089
20240318,123700,5617535360,5390,5390,5390,5390,12
20240318,123600,5617470680,5390,5390,5390,5380,680
20240318,123500,5613805590,5390,5380,5400,5380,188
20240318,123400,5612791490,5380,5390,5390,5380,564
20240318,123300,5609753030,5370,5400,5410,5370,2197
20240318,123200,5597925590,5410,5390,5410,5390,6506
20240318,123100,5562804270,5380,5380,5380,5380,597
20240318,123000,5559592410,5370,5390,5390,5370,224
20240318,122900,5558387250,5390,5390,5390,5380,643
20240318,122800,5554921680,5390,5380,5390,5380,1081
20240318,122700,5549095390,5380,5390,5390,5380,140
20240318,122600,5548340820,5380,5380,5390,5380,572
20240318,122500,5545263260,5390,5380,5390,5380,53
20240318,122400,5544978090,5380,5390,5390,5380,963
20240318,122300,5539787820,5390,5380,5390,5380,151
20240318,122200,5538974940,5390,5400,5400,5390,1230
20240318,122100,5532344770,5400,5400,5400,5390,564
20240318,122000,5529302910,5390,5400,5400,5390,2344
20240318,121900,5516665370,5410,5410,5410,5400,395
20240318,121800,5514528430,5410,5380,5410,5380,9365
20240318,121700,5463993490,5380,5380,5390,5380,1063
20240318,121600,5458271000,5390,5380,5390,5380,1213
20240318,121500,5451744880,5370,5370,5370,5360,508
20240318,121400,5449017000,5360,5360,5360,5360,2665
20240318,121300,5434732600,5360,5350,5360,5350,2175
20240318,121200,5423094340,5350,5340,5350,5340,5436
20240318,121100,5394023960,5330,5340,5340,5330,382
20240318,121000,5391987850,5340,5340,5340,5340,3604
20240318,120900,5372742490,5340,5350,5350,5340,136
20240318,120800,5372014950,5350,5330,5350,5330,4050
20240318,120700,5350347650,5330,5340,5340,5330,740
20240318,120600,5346403390,5340,5350,5350,5340,437
20240318,120500,5344067940,5340,5340,5350,5340,473
20240318,120400,5341541500,5350,5350,5350,5340,244
20240318,120300,5340238170,5340,5340,5340,5340,1209
20240318,120200,5333782110,5340,5340,5350,5340,455
20240318,120100,5331350890,5350,5340,5350,5340,28
20240318,120000,5331201110,5350,5340,5350,5330,278
20240318,115900,5329717930,5340,5340,5350,5340,2092
20240318,115800,5318545630,5340,5330,5340,5330,481
20240318,115700,5315979960,5330,5330,5330,5330,126
20240318,115600,5315308380,5340,5340,5340,5330,1136
20240318,115500,5309244120,5340,5330,5340,5330,690
20240318,115400,5305564790,5330,5330,5330,5330,891
20240318,115300,5300815760,5340,5340,5350,5320,4046
20240318,115200,5279258340,5340,5340,5340,5340,1244
20240318,115100,5272615380,5340,5350,5350,5340,643
20240318,115000,5269181750,5340,5350,5360,5340,2118
20240318,114900,5257855140,5360,5360,5360,5360,1065
20240318,114800,5252146740,5360,5360,5360,5360,1074
20240318,114700,5246390100,5360,5380,5380,5360,342
20240318,114600,5244555260,5380,5380,5380,5360,2513
20240318,114500,5231036480,5380,5380,5390,5380,1290
20240318,114400,5224093870,5380,5390,5390,5350,1211
20240318,114300,5217607270,5390,5360,5390,5340,2275
20240318,114200,5205414440,5360,5360,5360,5350,896
20240318,114100,5200617980,5360,5380,5380,5360,772
20240318,114000,5196474440,5380,5390,5390,5380,767
20240318,113900,5192347870,5390,5400,5400,5390,31
20240318,113800,5192180680,5400,5400,5400,5380,2037
20240318,113700,5181195380,5400,5390,5400,5390,1207
20240318,113600,5174679390,5390,5410,5410,5390,246
20240318,113500,5173353400,5410,5420,5420,5400,1695
20240318,113400,5164176090,5420,5390,5430,5390,7912
20240318,113300,5121365180,5390,5380,5390,5380,112
20240318,113200,5120762520,5390,5370,5390,5370,411
20240318,113100,5118555230,5390,5390,5390,5370,150
20240318,113000,5117747710,5370,5390,5390,5370,217
20240318,112900,5116580840,5390,5380,5390,5380,98
20240318,112800,5116053080,5380,5390,5400,5380,2897
20240318,112700,5100433120,5400,5400,5400,5400,944
20240318,112600,5095335520,5400,5390,5410,5390,306
20240318,112500,5093683580,5420,5390,5420,5390,13965
20240318,112400,5018204120,5380,5390,5390,5380,707
20240318,112300,5014397360,5390,5390,5400,5380,443
20240318,112200,5012011480,5390,5370,5390,5370,3025
20240318,112100,4995717780,5370,5350,5370,5350,6527
20240318,112000,4960675500,5360,5370,5380,5360,8777
20240318,111900,4913543840,5370,5370,5380,5370,375
20240318,111800,4911528480,5370,5380,5380,5370,1400
20240318,111700,4904009770,5370,5360,5380,5360,854
20240318,111600,4899419210,5360,5370,5370,5350,378
20240318,111500,4897394500,5350,5370,5380,5350,5420
20240318,111400,4868298770,5370,5370,5380,5370,1370
20240318,111300,4860940740,5370,5330,5380,5320,9583
20240318,111200,4809527340,5320,5350,5350,5320,6598
20240318,111100,4774408750,5330,5340,5350,5330,3516
20240318,111000,4755607320,5340,5360,5380,5340,2619
20240318,110900,4741606570,5350,5380,5380,5350,3252
20240318,110800,4724177350,5380,5390,5390,5380,2730
20240318,110700,4709488820,5390,5380,5390,5380,481
20240318,110600,4706900530,5400,5370,5410,5370,3314
20240318,110500,4689002630,5400,5370,5410,5360,3743
20240318,110400,4668823350,5370,5390,5390,5370,1816
20240318,110300,4659064900,5390,5420,5420,5360,5189
20240318,110200,4631091720,5420,5350,5420,5350,18007
20240318,110100,4533885270,5350,5350,5370,5330,13304
20240318,110000,4462617480,5350,5390,5390,5340,9991
20240318,105900,4409050610,5390,5380,5440,5380,61042
20240318,105800,4078798700,5400,5330,5400,5330,65146
20240318,105700,3728736340,5320,5310,5320,5310,1370
20240318,105600,3721453030,5310,5300,5310,5280,3942
20240318,105500,3700603500,5310,5310,5310,5310,440
20240318,105400,3698267100,5310,5300,5310,5280,3807
20240318,105300,3678128660,5300,5320,5320,5300,1291
20240318,105200,3671274460,5320,5310,5320,5310,374
20240318,105100,3669288310,5310,5310,5310,5310,1200
20240318,105000,3662916310,5310,5320,5320,5310,2938
20240318,104900,3647286460,5320,5310,5320,5310,1030
20240318,104800,3641815750,5310,5310,5310,5280,2581
20240318,104700,3628135180,5310,5300,5310,5300,144
20240318,104600,3627371970,5300,5300,5300,5270,17747
20240318,104500,3533634640,5300,5310,5310,5300,267
20240318,104400,3532219500,5300,5300,5300,5300,6483
20240318,104300,3497859600,5300,5310,5310,5300,5385
20240318,104200,3469289870,5310,5320,5320,5310,829
20240318,104100,3464881590,5320,5320,5330,5320,1168
20240318,104000,3458662780,5330,5330,5330,5330,1255
20240318,103900,3451973630,5330,5330,5340,5330,658
20240318,103800,3448465410,5330,5320,5330,5320,2214
20240318,103700,3436666790,5330,5320,5340,5320,289
20240318,103600,3435127610,5320,5320,5340,5310,826
20240318,103500,3430732350,5320,5330,5330,5310,7438
20240318,103400,3391095230,5330,5330,5340,5330,1222
20240318,103300,3384571330,5330,5330,5330,5320,714
20240318,103200,3380766230,5340,5320,5340,5310,2268
20240318,103100,3368702650,5320,5320,5320,5320,625
20240318,103000,3365377650,5320,5340,5340,5320,2645
20240318,102900,3351286100,5340,5340,5350,5340,2147
20240318,102800,3339813580,5350,5350,5360,5340,4472
20240318,102700,3315881090,5350,5340,5350,5340,4467
20240318,102600,3291992580,5340,5340,5350,5320,5971
20240318,102500,3260099890,5340,5330,5340,5330,147
20240318,102400,3259315260,5330,5330,5330,5320,1430
20240318,102300,3251693430,5320,5330,5330,5320,1709
20240318,102200,3242586590,5330,5330,5330,5330,1101
20240318,102100,3236718260,5330,5340,5340,5330,886
20240318,102000,3231991900,5340,5330,5340,5330,1221
20240318,101900,3225482440,5330,5330,5330,5320,1414
20240318,101800,3217956300,5330,5330,5330,5320,601
20240318,101700,3214755520,5330,5330,5330,5320,231
20240318,101600,3213526300,5320,5330,5340,5320,4235
20240318,101500,3190961330,5330,5350,5350,5330,4143
20240318,101400,3168857860,5350,5340,5350,5340,2358
20240318,101300,3156249510,5330,5330,5340,5310,5801
20240318,101200,3125333790,5330,5320,5330,5320,3519
20240318,101100,3106583710,5320,5330,5330,5310,2024
20240318,101000,3095822010,5320,5320,5320,5320,1517
20240318,100900,3087751570,5320,5320,5330,5320,2496
20240318,100800,3074472080,5310,5320,5320,5310,610
20240318,100700,3071231880,5310,5320,5330,5310,1874
20240318,100600,3061268480,5330,5320,5330,5310,497
20240318,100500,3058622780,5320,5330,5330,5310,1560
20240318,100400,3050323610,5330,5330,5330,5320,281
20240318,100300,3048827700,5340,5310,5340,5310,1867
20240318,100200,3038879230,5310,5310,5340,5310,11266
20240318,100100,2978936010,5320,5320,5320,5300,7330
20240318,100000,2940010780,5320,5330,5330,5320,1197
20240318,095900,2933641190,5330,5340,5340,5330,1042
20240318,095800,2928087060,5340,5340,5340,5330,1685
20240318,095700,2919093710,5330,5330,5330,5320,2668
20240318,095600,2904874030,5330,5330,5330,5320,710
20240318,095500,2901093450,5330,5310,5330,5310,295
20240318,095400,2899524130,5310,5320,5320,5310,1310
20240318,095300,2892563510,5320,5330,5330,5320,5253
20240318,095200,2864591570,5340,5320,5350,5320,5984
20240318,095100,2832686710,5310,5320,5320,5310,2281
20240318,095000,2820562960,5320,5310,5320,5300,4563
20240318,094900,2796361070,5310,5310,5320,5310,4578
20240318,094800,2772051750,5310,5320,5320,5300,10969
20240318,094700,2713828470,5330,5330,5330,5320,5566
20240318,094600,2684164270,5340,5340,5340,5330,11346
20240318,094500,2623596460,5340,5340,5350,5340,7691
20240318,094400,2582501460,5340,5340,5350,5330,3669
20240318,094300,2562915120,5340,5340,5350,5330,5177
20240318,094200,2535279720,5340,5330,5340,5320,9987
20240318,094100,2482031540,5320,5340,5340,5300,25907
20240318,094000,2344241060,5350,5360,5360,5340,4792
20240318,093900,2318601700,5350,5360,5360,5340,4584
20240318,093800,2294056760,5360,5360,5360,5330,10828
20240318,093700,2236149720,5360,5340,5370,5340,20167
20240318,093600,2128056560,5330,5300,5360,5300,42364
20240318,093500,1902468170,5300,5310,5330,5290,7832
20240318,093400,1860855910,5310,5290,5310,5280,6919
20240318,093300,1824253000,5290,5320,5330,5290,12194
20240318,093200,1759545900,5320,5310,5330,5310,10634
20240318,093100,1702974980,5300,5310,5320,5300,7979
20240318,093000,1660598090,5310,5300,5320,5290,21758
20240318,092900,1545036100,5290,5290,5300,5280,20398
20240318,092800,1437222490,5280,5270,5290,5260,10106
20240318,092700,1383910850,5270,5260,5280,5250,8079
20240318,092600,1341367190,5260,5250,5260,5250,469
20240318,092500,1338904330,5250,5240,5250,5230,5817
20240318,092400,1308423840,5230,5240,5250,5230,3080
20240318,092300,1292297730,5250,5240,5250,5240,2175
20240318,092200,1280892940,5250,5230,5250,5230,2958
20240318,092100,1265413610,5240,5240,5240,5240,2711
20240318,092000,1251207970,5240,5260,5260,5240,9375
20240318,091900,1201974700,5260,5260,5260,5250,7393
20240318,091800,1163095470,5260,5280,5280,5260,7838
20240318,091700,1121769580,5280,5260,5290,5250,32694
20240318,091600,949772990,5260,5270,5280,5260,4960
20240318,091500,923642570,5270,5250,5290,5250,20089
20240318,091400,817790780,5250,5240,5260,5240,24676
20240318,091300,688194440,5240,5240,5250,5230,9965
20240318,091200,635999410,5240,5220,5240,5220,12760
20240318,091100,569326380,5220,5210,5220,5210,3319
20240318,091000,552017010,5210,5210,5220,5200,3658
20240318,090900,532965490,5210,5210,5210,5190,3586
20240318,090800,514308680,5200,5230,5230,5200,3387
20240318,090700,496670110,5230,5220,5240,5220,9494
20240318,090600,446994470,5220,5210,5230,5210,7523
20240318,090500,407744860,5210,5210,5220,5190,7468
20240318,090400,368894250,5210,5190,5220,5180,21429
20240318,090300,257438460,5190,5190,5200,5180,16350
20240318,090200,172614440,5190,5180,5200,5170,11139
20240318,090100,114862970,5170,5170,5180,5140,5096
20240318,090000,88529560,5150,5140,5170,5140,16040