stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193800,65925344005,3290,3290,3290,3290,333315
20240318,193700,65925344005,3290,3290,3290,3290,0
20240318,193600,65925344005,3290,3290,3290,3290,0
20240318,193500,65925344005,3290,3290,3290,3290,0
20240318,193400,65925344005,3290,3290,3290,3290,0
20240318,193300,65925344005,3290,3290,3290,3290,0
20240318,193200,65925344005,3290,3290,3290,3290,0
20240318,193100,65925344005,3290,3290,3290,3290,0
20240318,193000,65925344005,3290,3290,3290,3290,0
20240318,192900,65925344005,3290,3290,3290,3290,0
20240318,192800,65925344005,3290,3290,3290,3290,0
20240318,192700,65925344005,3290,3290,3290,3290,0
20240318,192600,65925344005,3290,3290,3290,3290,0
20240318,192500,65925344005,3290,3290,3290,3290,0
20240318,192400,65925344005,3290,3290,3290,3290,0
20240318,192300,65925344005,3290,3290,3290,3290,0
20240318,192200,65925344005,3290,3290,3290,3290,0
20240318,192100,65925344005,3290,3290,3290,3290,0
20240318,192000,65925344005,3290,3290,3290,3290,0
20240318,191900,65925344005,3290,3290,3290,3290,0
20240318,191800,65925344005,3290,3290,3290,3290,0
20240318,191700,65925344005,3290,3290,3290,3290,0
20240318,191600,65925344005,3290,3290,3290,3290,0
20240318,191500,65925344005,3290,3290,3290,3290,0
20240318,191400,65925344005,3290,3290,3290,3290,0
20240318,191300,65925344005,3290,3290,3290,3290,0
20240318,191200,65925344005,3290,3290,3290,3290,0
20240318,191100,65925344005,3290,3290,3290,3290,0
20240318,191000,65925344005,3290,3290,3290,3290,0
20240318,190900,65925344005,3290,3290,3290,3290,0
20240318,190800,65925344005,3290,3290,3290,3290,333315
20240318,190700,65925344005,3290,3290,3290,3290,0
20240318,190600,65925344005,3290,3290,3290,3290,0
20240318,190500,65925344005,3290,3290,3290,3290,0
20240318,190400,65925344005,3290,3290,3290,3290,0
20240318,190300,65925344005,3290,3290,3290,3290,0
20240318,190200,65925344005,3290,3290,3290,3290,0
20240318,190100,65925344005,3290,3290,3290,3290,0
20240318,190000,65925344005,3290,3290,3290,3290,0
20240318,185900,65925344005,3290,3290,3290,3290,0
20240318,185800,65925344005,3290,3290,3290,3290,0
20240318,185700,65925344005,3290,3290,3290,3290,0
20240318,185600,65925344005,3290,3290,3290,3290,0
20240318,185500,65925344005,3290,3290,3290,3290,0
20240318,185400,65925344005,3290,3290,3290,3290,0
20240318,185300,65925344005,3290,3290,3290,3290,0
20240318,185200,65925344005,3290,3290,3290,3290,0
20240318,185100,65925344005,3290,3290,3290,3290,0
20240318,185000,65925344005,3290,3290,3290,3290,0
20240318,184900,65925344005,3290,3290,3290,3290,0
20240318,184800,65925344005,3290,3290,3290,3290,0
20240318,184700,65925344005,3290,3290,3290,3290,0
20240318,184600,65925344005,3290,3290,3290,3290,0
20240318,184500,65925344005,3290,3290,3290,3290,0
20240318,184400,65925344005,3290,3290,3290,3290,0
20240318,184300,65925344005,3290,3290,3290,3290,0
20240318,184200,65925344005,3290,3290,3290,3290,0
20240318,184100,65925344005,3290,3290,3290,3290,0
20240318,184000,65925344005,3290,3290,3290,3290,0
20240318,183900,65925344005,3290,3290,3290,3290,0
20240318,183800,65925344005,3290,3290,3290,3290,333315
20240318,183700,65925344005,3290,3290,3290,3290,0
20240318,183600,65925344005,3290,3290,3290,3290,0
20240318,183500,65925344005,3290,3290,3290,3290,0
20240318,183400,65925344005,3290,3290,3290,3290,0
20240318,183300,65925344005,3290,3290,3290,3290,0
20240318,183200,65925344005,3290,3290,3290,3290,0
20240318,183100,65925344005,3290,3290,3290,3290,0
20240318,183000,65925344005,3290,3290,3290,3290,0
20240318,182900,65925344005,3290,3290,3290,3290,0
20240318,182800,65925344005,3290,3290,3290,3290,0
20240318,182700,65925344005,3290,3290,3290,3290,0
20240318,182600,65925344005,3290,3290,3290,3290,0
20240318,182500,65925344005,3290,3290,3290,3290,0
20240318,182400,65925344005,3290,3290,3290,3290,0
20240318,182300,65925344005,3290,3290,3290,3290,0
20240318,182200,65925344005,3290,3290,3290,3290,0
20240318,182100,65925344005,3290,3290,3290,3290,0
20240318,182000,65925344005,3290,3290,3290,3290,0
20240318,181900,65925344005,3290,3290,3290,3290,0
20240318,181800,65925344005,3290,3290,3290,3290,0
20240318,181700,65925344005,3290,3290,3290,3290,0
20240318,181600,65925344005,3290,3290,3290,3290,0
20240318,181500,65925344005,3290,3290,3290,3290,0
20240318,181400,65925344005,3290,3290,3290,3290,0
20240318,181300,65925344005,3290,3290,3290,3290,0
20240318,181200,65925344005,3290,3290,3290,3290,0
20240318,181100,65925344005,3290,3290,3290,3290,0
20240318,181000,65925344005,3290,3290,3290,3290,0
20240318,180900,65925344005,3290,3290,3290,3290,0
20240318,180800,65925344005,3290,3290,3290,3290,333315
20240318,180700,65925344005,3290,3290,3290,3290,0
20240318,180600,65925344005,3290,3290,3290,3290,0
20240318,180500,65925344005,3290,3290,3290,3290,0
20240318,180400,65925344005,3290,3290,3290,3290,0
20240318,180300,65925344005,3290,3290,3290,3290,0
20240318,180200,65925344005,3290,3290,3290,3290,0
20240318,180100,65925344005,3290,3290,3290,3290,0
20240318,180000,65925344005,3290,3290,3290,3290,0
20240318,175900,65925344005,3290,3290,3290,3290,0
20240318,175800,65925344005,3290,3290,3290,3290,0
20240318,175700,65925344005,3290,3290,3290,3290,0
20240318,175600,65925344005,3290,3290,3290,3290,0
20240318,175500,65925344005,3290,3290,3290,3290,0
20240318,175400,65925344005,3290,3290,3290,3290,0
20240318,175300,65925344005,3290,3290,3290,3290,0
20240318,175200,65925344005,3290,3290,3290,3290,0
20240318,175100,65925344005,3290,3290,3290,3290,0
20240318,175000,65925344005,3290,3290,3290,3290,0
20240318,174900,65925344005,3290,3290,3290,3290,0
20240318,174800,65925344005,3290,3290,3290,3290,0
20240318,174700,65925344005,3290,3290,3290,3290,0
20240318,174600,65925344005,3290,3290,3290,3290,0
20240318,174500,65925344005,3290,3290,3290,3290,0
20240318,174400,65925344005,3290,3290,3290,3290,0
20240318,174300,65925344005,3290,3290,3290,3290,0
20240318,174200,65925344005,3290,3290,3290,3290,0
20240318,174100,65925344005,3290,3290,3290,3290,0
20240318,174000,65925344005,3290,3290,3290,3290,0
20240318,173900,65925344005,3290,3290,3290,3290,0
20240318,173800,65925344005,3290,3290,3290,3290,333315
20240318,173700,65925344005,3290,3290,3290,3290,0
20240318,173600,65925344005,3290,3290,3290,3290,0
20240318,173500,65925344005,3290,3290,3290,3290,0
20240318,173400,65925344005,3290,3290,3290,3290,0
20240318,173300,65925344005,3290,3290,3290,3290,0
20240318,173200,65925344005,3290,3290,3290,3290,0
20240318,173100,65925344005,3290,3290,3290,3290,0
20240318,173000,65925344005,3290,3290,3290,3290,0
20240318,172900,65925344005,3290,3290,3290,3290,0
20240318,172800,65925344005,3290,3290,3290,3290,0
20240318,172700,65925344005,3290,3290,3290,3290,0
20240318,172600,65925344005,3290,3290,3290,3290,0
20240318,172500,65925344005,3290,3290,3290,3290,0
20240318,172400,65925344005,3290,3290,3290,3290,0
20240318,172300,65925344005,3290,3290,3290,3290,0
20240318,172200,65925344005,3290,3290,3290,3290,0
20240318,172100,65925344005,3290,3290,3290,3290,0
20240318,172000,65925344005,3290,3290,3290,3290,0
20240318,171900,65925344005,3290,3290,3290,3290,0
20240318,171800,65925344005,3290,3290,3290,3290,0
20240318,171700,65925344005,3290,3290,3290,3290,0
20240318,171600,65925344005,3290,3290,3290,3290,0
20240318,171500,65925344005,3290,3290,3290,3290,0
20240318,171400,65925344005,3290,3290,3290,3290,0
20240318,171300,65925344005,3290,3290,3290,3290,0
20240318,171200,65925344005,3290,3290,3290,3290,0
20240318,171100,65925344005,3290,3290,3290,3290,0
20240318,171000,65925344005,3290,3290,3290,3290,0
20240318,170900,65925344005,3290,3290,3290,3290,0
20240318,170800,65925344005,3290,3290,3290,3290,333315
20240318,170700,65925344005,3290,3290,3290,3290,0
20240318,170600,65925344005,3290,3290,3290,3290,0
20240318,170500,65925344005,3290,3290,3290,3290,0
20240318,170400,65925344005,3290,3290,3290,3290,0
20240318,170300,65925344005,3290,3290,3290,3290,0
20240318,170200,65925344005,3290,3290,3290,3290,0
20240318,170100,65925344005,3290,3290,3290,3290,0
20240318,170000,65925344005,3290,3290,3290,3290,0
20240318,165900,65925344005,3290,3290,3290,3290,0
20240318,165800,65925344005,3290,3290,3290,3290,0
20240318,165700,65925344005,3290,3290,3290,3290,0
20240318,165600,65925344005,3290,3290,3290,3290,0
20240318,165500,65925344005,3290,3290,3290,3290,0
20240318,165400,65925344005,3290,3290,3290,3290,0
20240318,165300,65925344005,3290,3290,3290,3290,0
20240318,165200,65925344005,3290,3290,3290,3290,0
20240318,165100,65925344005,3290,3290,3290,3290,0
20240318,165000,65925344005,3290,3290,3290,3290,0
20240318,164900,65925344005,3290,3290,3290,3290,0
20240318,164800,65925344005,3290,3290,3290,3290,0
20240318,164700,65925344005,3290,3290,3290,3290,0
20240318,164600,65925344005,3290,3290,3290,3290,0
20240318,164500,65925344005,3290,3290,3290,3290,0
20240318,164400,65925344005,3290,3290,3290,3290,0
20240318,164300,65925344005,3290,3290,3290,3290,0
20240318,164200,65925344005,3290,3290,3290,3290,0
20240318,164100,65925344005,3290,3290,3290,3290,0
20240318,164000,65925344005,3290,3290,3290,3290,0
20240318,163900,65925344005,3290,3290,3290,3290,0
20240318,163800,65925344005,3290,3290,3290,3290,333315
20240318,163700,65925344005,3290,3290,3290,3290,0
20240318,163600,65925344005,3290,3290,3290,3290,0
20240318,163500,65925344005,3290,3290,3290,3290,0
20240318,163400,65925344005,3290,3290,3290,3290,0
20240318,163300,65925344005,3290,3290,3290,3290,0
20240318,163200,65925344005,3290,3290,3290,3290,0
20240318,163100,65925344005,3290,3290,3290,3290,0
20240318,163000,65925344005,3290,3290,3290,3290,0
20240318,162900,65925344005,3290,3290,3290,3290,0
20240318,162800,65925344005,3290,3290,3290,3290,0
20240318,162700,65925344005,3290,3290,3290,3290,0
20240318,162600,65925344005,3290,3290,3290,3290,0
20240318,162500,65925344005,3290,3290,3290,3290,0
20240318,162400,65925344005,3290,3290,3290,3290,0
20240318,162300,65925344005,3290,3290,3290,3290,0
20240318,162200,65925344005,3290,3290,3290,3290,0
20240318,162100,65925344005,3290,3290,3290,3290,0
20240318,162000,65925344005,3290,3290,3290,3290,0
20240318,161900,65925344005,3290,3290,3290,3290,0
20240318,161800,65925344005,3290,3290,3290,3290,0
20240318,161700,65925344005,3290,3290,3290,3290,0
20240318,161600,65925344005,3290,3290,3290,3290,0
20240318,161500,65925344005,3290,3290,3290,3290,0
20240318,161400,65925344005,3290,3290,3290,3290,0
20240318,161300,65925344005,3290,3290,3290,3290,0
20240318,161200,65925344005,3290,3290,3290,3290,0
20240318,161100,65925344005,3290,3290,3290,3290,0
20240318,161000,65925344005,3290,3290,3290,3290,0
20240318,160900,65925344005,3290,3290,3290,3290,0
20240318,160800,65925344005,3290,3290,3290,3290,333315
20240318,160700,65925344005,3290,3290,3290,3290,0
20240318,160600,65925344005,3290,3290,3290,3290,0
20240318,160500,65925344005,3290,3290,3290,3290,0
20240318,160400,65925344005,3290,3290,3290,3290,0
20240318,160300,65925344005,3290,3290,3290,3290,0
20240318,160200,65925344005,3290,3290,3290,3290,0
20240318,160100,65925344005,3290,3290,3290,3290,0
20240318,160000,65925344005,3290,3290,3290,3290,0
20240318,155900,65925344005,3290,3290,3290,3290,0
20240318,155800,65925344005,3290,3290,3290,3290,0
20240318,155700,65925344005,3290,3290,3290,3290,0
20240318,155600,65925344005,3290,3290,3290,3290,0
20240318,155500,65925344005,3290,3290,3290,3290,0
20240318,155400,65925344005,3290,3290,3290,3290,0
20240318,155300,65925344005,3290,3290,3290,3290,0
20240318,155200,65925344005,3290,3290,3290,3290,0
20240318,155100,65925344005,3290,3290,3290,3290,0
20240318,155000,65925344005,3290,3290,3290,3290,0
20240318,154900,65925344005,3290,3290,3290,3290,0
20240318,154800,65925344005,3290,3290,3290,3290,0
20240318,154700,65925344005,3290,3290,3290,3290,0
20240318,154600,65925344005,3290,3290,3290,3290,0
20240318,154500,65925344005,3290,3290,3290,3290,0
20240318,154400,65925344005,3290,3290,3290,3290,0
20240318,154300,65925344005,3290,3290,3290,3290,0
20240318,154200,65925344005,3290,3290,3290,3290,0
20240318,154100,65925344005,3290,3290,3290,3290,0
20240318,154000,65925344005,3290,3290,3290,3290,0
20240318,153900,65925344005,3290,3290,3290,3290,0
20240318,153800,65925344005,3290,3290,3290,3290,333315
20240318,153700,65925344005,3290,3290,3290,3290,0
20240318,153600,65925344005,3290,3290,3290,3290,0
20240318,153500,65925344005,3290,3290,3290,3290,0
20240318,153400,65925344005,3290,3290,3290,3290,0
20240318,153300,65925344005,3290,3290,3290,3290,0
20240318,153200,65925344005,3290,3290,3290,3290,0
20240318,153100,65925344005,3290,3290,3290,3290,0
20240318,153000,65925344005,3290,3290,3290,3290,333315
20240318,152900,64828737655,3265,3265,3265,3265,0
20240318,152800,64828737655,3265,3265,3265,3265,0
20240318,152700,64828737655,3265,3265,3265,3265,0
20240318,152600,64828737655,3265,3265,3265,3265,0
20240318,152500,64828737655,3265,3265,3265,3265,0
20240318,152400,64828737655,3265,3265,3265,3265,0
20240318,152300,64828737655,3265,3265,3265,3265,0
20240318,152200,64828737655,3265,3265,3265,3265,0
20240318,152100,64828737655,3265,3265,3265,3265,0
20240318,152000,64828737655,3265,3265,3265,3265,0
20240318,151900,64828737655,3265,3235,3290,3235,358832
20240318,151800,63658468305,3240,3220,3240,3215,66901
20240318,151700,63442607520,3220,3225,3230,3215,43233
20240318,151600,63303412530,3225,3235,3240,3220,54680
20240318,151500,63126668055,3235,3220,3235,3215,58666
20240318,151400,62937399240,3220,3225,3225,3210,9908
20240318,151300,62905498380,3225,3235,3235,3210,48189
20240318,151200,62750052740,3235,3215,3235,3210,39968
20240318,151100,62621100950,3215,3210,3215,3205,25491
20240318,151000,62539290440,3210,3220,3225,3200,27577
20240318,150900,62450780965,3220,3220,3235,3215,23595
20240318,150800,62374634700,3225,3200,3240,3190,65632
20240318,150700,62163381735,3200,3195,3200,3185,19955
20240318,150600,62099696405,3195,3190,3200,3190,15162
20240318,150500,62051275345,3190,3195,3200,3185,48123
20240318,150400,61897706270,3195,3205,3205,3195,16948
20240318,150300,61843455215,3205,3200,3205,3195,11961
20240318,150200,61805143035,3200,3200,3210,3190,31046
20240318,150100,61705785590,3200,3205,3210,3195,21896
20240318,150000,61635719025,3205,3200,3210,3195,17618
20240318,145900,61579308690,3200,3215,3215,3195,30964
20240318,145800,61480207815,3210,3230,3235,3210,44256
20240318,145700,61337871460,3230,3225,3235,3220,15480
20240318,145600,61287904255,3225,3225,3230,3220,8494
20240318,145500,61260538305,3225,3230,3235,3220,15128
20240318,145400,61211744830,3230,3240,3250,3230,29668
20240318,145300,61115588555,3240,3240,3250,3225,104146
20240318,145200,60777787985,3240,3220,3245,3215,147201
20240318,145100,60301787415,3215,3205,3215,3200,49481
20240318,145000,60143190640,3205,3200,3205,3190,19778
20240318,144900,60079952080,3195,3200,3210,3195,24141
20240318,144800,60002642830,3195,3200,3200,3190,15206
20240318,144700,59954058930,3200,3210,3210,3195,15527
20240318,144600,59904360910,3210,3200,3215,3190,12038
20240318,144500,59865826165,3195,3200,3205,3190,20371
20240318,144400,59800762410,3200,3200,3205,3195,9760
20240318,144300,59769517650,3200,3195,3200,3190,25932
20240318,144200,59686718015,3195,3210,3215,3190,51791
20240318,144100,59520873950,3215,3210,3220,3210,18179
20240318,144000,59462447935,3215,3210,3225,3210,28104
20240318,143900,59372095775,3215,3200,3215,3185,102397
20240318,143800,59044822115,3200,3215,3215,3200,39812
20240318,143700,58917129040,3210,3220,3225,3210,46662
20240318,143600,58767148730,3225,3235,3235,3220,28915
20240318,143500,58673774600,3235,3230,3250,3230,30200
20240318,143400,58576051885,3230,3245,3245,3210,65509
20240318,143300,58364781825,3245,3235,3265,3230,57320
20240318,143200,58178768445,3235,3245,3250,3215,111375
20240318,143100,57818796990,3245,3270,3275,3235,105432
20240318,143000,57476100745,3270,3290,3310,3265,269277
20240318,142900,56590362370,3285,3290,3310,3280,228707
20240318,142800,55836604635,3290,3255,3310,3255,433114
20240318,142700,54412863035,3250,3240,3265,3230,65011
20240318,142600,54201791750,3240,3245,3270,3230,198101
20240318,142500,53557412505,3245,3270,3270,3240,168856
20240318,142400,53007256870,3270,3200,3270,3200,266703
20240318,142300,52141518425,3205,3200,3205,3195,25031
20240318,142200,52061388670,3200,3190,3210,3190,47204
20240318,142100,51910267170,3195,3195,3195,3185,23414
20240318,142000,51835538770,3190,3185,3195,3180,32339
20240318,141900,51732572995,3185,3185,3190,3180,51300
20240318,141800,51569190755,3180,3185,3190,3175,77607
20240318,141700,51322400735,3180,3210,3210,3180,132207
20240318,141600,50900538235,3210,3220,3230,3210,21821
20240318,141500,50830350035,3220,3225,3230,3220,35295
20240318,141400,50716582520,3220,3210,3225,3205,28907
20240318,141300,50623724410,3215,3205,3225,3200,114691
20240318,141200,50256073975,3210,3220,3225,3205,88101
20240318,141100,49973146455,3215,3230,3240,3215,75166
20240318,141000,49730582280,3235,3225,3240,3225,45601
20240318,140900,49583261030,3230,3245,3265,3225,102102
20240318,140800,49251569710,3250,3240,3260,3235,76331
20240318,140700,49003367785,3250,3230,3250,3220,81589
20240318,140600,48739320740,3230,3220,3245,3215,64180
20240318,140500,48532006660,3225,3240,3240,3220,63951
20240318,140400,48325578675,3235,3230,3240,3225,36158
20240318,140300,48208759010,3230,3225,3245,3220,65001
20240318,140200,47998709380,3225,3235,3250,3220,95640
20240318,140100,47689689875,3240,3275,3275,3230,67577
20240318,140000,47470293520,3270,3255,3275,3250,74465
20240318,135900,47227018045,3255,3270,3275,3255,139131
20240318,135800,46772588605,3260,3255,3270,3215,135412
20240318,135700,46333825770,3255,3245,3265,3245,111090
20240318,135600,45972256270,3245,3245,3265,3240,70946
20240318,135500,45741323580,3245,3235,3270,3225,173571
20240318,135400,45176694415,3230,3235,3235,3210,180245
20240318,135300,44596359465,3235,3235,3240,3220,92373
20240318,135200,44298040990,3235,3250,3255,3225,180903
20240318,135100,43712842595,3245,3240,3270,3240,113961
20240318,135000,43341873810,3240,3280,3280,3240,187474
20240318,134900,42730442430,3280,3270,3310,3265,305857
20240318,134800,41724033590,3270,3285,3285,3260,162159
20240318,134700,41193371655,3285,3250,3290,3245,270539
20240318,134600,40309012180,3250,3265,3285,3240,357724
20240318,134500,39142517465,3260,3335,3350,3260,699123
20240318,134400,36834697885,3330,3250,3345,3250,840318
20240318,134300,34072782805,3250,3230,3260,3220,374382
20240318,134200,32857700470,3235,3235,3250,3220,461919
20240318,134100,31362561060,3235,3190,3245,3165,445490
20240318,134000,29932102355,3195,3190,3230,3170,427141
20240318,133900,28564262340,3190,3200,3210,3170,308358
20240318,133800,27578910235,3200,3170,3210,3140,304967
20240318,133700,26608994395,3170,3195,3195,3165,119459
20240318,133600,26229124985,3190,3130,3200,3120,350864
20240318,133500,25113428775,3125,3125,3145,3115,63144
20240318,133400,24915937995,3125,3120,3130,3115,47185
20240318,133300,24768629050,3120,3145,3150,3115,44761
20240318,133200,24628571230,3145,3140,3150,3115,74554
20240318,133100,24394986885,3140,3125,3140,3115,46703
20240318,133000,24248990795,3125,3115,3140,3090,144030
20240318,132900,23799698010,3115,3125,3125,3065,320826
20240318,132800,22808589885,3125,3135,3135,3110,137937
20240318,132700,22377978910,3140,3150,3150,3130,52911
20240318,132600,22211930430,3150,3150,3155,3140,71302
20240318,132500,21987762200,3150,3165,3165,3140,48461
20240318,132400,21834884970,3170,3145,3180,3135,74183
20240318,132300,21600427155,3145,3150,3170,3130,91446
20240318,132200,21312744565,3150,3175,3185,3130,113026
20240318,132100,20956661220,3180,3175,3190,3155,107400
20240318,132000,20616125050,3180,3190,3190,3160,123313
20240318,131900,20224646445,3190,3180,3215,3180,91885
20240318,131800,19930936390,3185,3210,3220,3180,263348
20240318,131700,19087548330,3210,3185,3215,3170,326870
20240318,131600,18043419520,3180,3140,3190,3140,257748
20240318,131500,17226372295,3145,3150,3150,3100,224879
20240318,131400,16524491375,3145,3140,3150,3120,108933
20240318,131300,16183159000,3130,3160,3170,3120,239683
20240318,131200,15429805445,3155,3180,3185,3150,171186
20240318,131100,14888119270,3185,3175,3220,3165,233866
20240318,131000,14141077360,3175,3200,3200,3165,141537
20240318,130900,13690358810,3195,3215,3235,3190,276885
20240318,130800,12800416520,3215,3175,3220,3120,460208
20240318,130700,11341599100,3180,3190,3230,3175,285721
20240318,130600,10428056815,3190,3205,3210,3175,335377
20240318,130500,9358199820,3205,3225,3280,3170,971102
20240318,130400,6228357115,3200,3200,3200,3200,0
20240318,130300,6228357115,3200,3085,3200,3085,336736
20240318,130200,5162591765,3085,3080,3150,3050,602630
20240318,130100,3288664110,3080,2995,3085,2970,415372
20240318,130000,2028946495,3000,2910,3000,2910,227250
20240318,125900,1357496235,2910,2870,2910,2870,14933
20240318,125800,1314185160,2870,2870,2870,2870,60
20240318,125700,1314012960,2880,2880,2880,2880,0
20240318,125600,1314012960,2880,2870,2880,2870,117
20240318,125500,1313677140,2880,2880,2880,2880,2
20240318,125400,1313671380,2875,2875,2875,2875,7
20240318,125300,1313651255,2885,2875,2885,2875,102
20240318,125200,1313357995,2880,2875,2880,2875,678
20240318,125100,1311405720,2885,2885,2885,2885,2004
20240318,125000,1305624180,2890,2890,2890,2890,0
20240318,124900,1305624180,2890,2870,2890,2870,1066
20240318,124800,1302554740,2870,2870,2870,2870,0
20240318,124700,1302554740,2870,2860,2870,2860,113
20240318,124600,1302231530,2860,2860,2860,2860,734
20240318,124500,1300132290,2860,2875,2875,2860,6668
20240318,124400,1281041585,2880,2875,2880,2875,14
20240318,124300,1281001310,2870,2880,2880,2870,1066
20240318,124200,1277934375,2890,2880,2890,2880,344
20240318,124100,1276943645,2870,2880,2880,2870,1430
20240318,124000,1272834725,2880,2890,2890,2880,173
20240318,123900,1272336435,2880,2880,2880,2880,0
20240318,123800,1272336435,2880,2895,2895,2880,1132
20240318,123700,1269070660,2900,2895,2900,2895,41
20240318,123600,1268951960,2900,2890,2900,2885,258
20240318,123500,1268206380,2885,2875,2885,2875,833
20240318,123400,1265806925,2875,2875,2875,2875,100
20240318,123300,1265519425,2880,2875,2880,2875,18
20240318,123200,1265467670,2870,2880,2880,2870,280
20240318,123100,1264662650,2880,2880,2880,2880,181
20240318,123000,1264141370,2880,2870,2880,2870,835
20240318,122900,1261741515,2870,2870,2870,2870,3163
20240318,122800,1252663705,2865,2870,2870,2865,1500
20240318,122700,1248364750,2875,2875,2875,2875,0
20240318,122600,1248364750,2875,2875,2875,2875,0
20240318,122500,1248364750,2875,2875,2875,2875,0
20240318,122400,1248364750,2875,2875,2875,2875,603
20240318,122300,1246631125,2875,2875,2880,2875,19465
20240318,122200,1190668245,2875,2875,2875,2875,137
20240318,122100,1190274370,2875,2875,2875,2875,10
20240318,122000,1190245620,2880,2875,2880,2870,1229
20240318,121900,1186718235,2875,2880,2880,2875,800
20240318,121800,1184417735,2885,2885,2885,2885,0
20240318,121700,1184417735,2885,2885,2885,2885,0
20240318,121600,1184417735,2885,2885,2885,2885,0
20240318,121500,1184417735,2885,2885,2885,2885,681
20240318,121400,1182453050,2885,2885,2885,2885,1
20240318,121300,1182450165,2890,2885,2890,2885,489
20240318,121200,1181038460,2885,2890,2890,2885,207
20240318,121100,1180441015,2890,2890,2890,2890,2
20240318,121000,1180435235,2890,2885,2890,2875,2603
20240318,120900,1172937375,2885,2885,2885,2885,906
20240318,120800,1170323565,2885,2885,2885,2885,1722
20240318,120700,1165355595,2890,2895,2895,2890,1108
20240318,120600,1162151970,2895,2890,2895,2890,516
20240318,120500,1160660230,2890,2890,2890,2890,0
20240318,120400,1160660230,2890,2890,2890,2890,5
20240318,120300,1160645780,2895,2895,2895,2895,0
20240318,120200,1160645780,2895,2895,2895,2895,0
20240318,120100,1160645780,2895,2895,2895,2895,0
20240318,120000,1160645780,2895,2890,2895,2890,530
20240318,115900,1159114070,2890,2890,2890,2890,832
20240318,115800,1156709590,2890,2890,2890,2890,0
20240318,115700,1156709590,2890,2885,2890,2885,104
20240318,115600,1156409545,2885,2885,2885,2885,4108
20240318,115500,1144557965,2890,2890,2890,2890,101
20240318,115400,1144266075,2890,2890,2890,2890,2544
20240318,115300,1136913915,2890,2890,2890,2890,1
20240318,115200,1136911025,2895,2895,2895,2895,3
20240318,115100,1136902340,2895,2895,2895,2895,4
20240318,115000,1136890760,2900,2900,2900,2895,4
20240318,114900,1136879165,2895,2890,2900,2890,41
20240318,114800,1136760620,2890,2895,2895,2890,572
20240318,114700,1135106425,2890,2895,2895,2890,3
20240318,114600,1135097750,2900,2900,2900,2900,31
20240318,114500,1135007850,2905,2900,2905,2900,3303
20240318,114400,1125418110,2900,2900,2900,2890,3618
20240318,114300,1114936940,2900,2900,2900,2895,1712
20240318,114200,1109980665,2895,2895,2895,2895,1
20240318,114100,1109977770,2895,2895,2895,2895,179
20240318,114000,1109459565,2895,2900,2900,2895,2013
20240318,113900,1103631865,2900,2900,2900,2900,2052
20240318,113800,1097681065,2900,2900,2900,2900,145
20240318,113700,1097260565,2905,2905,2905,2905,0
20240318,113600,1097260565,2905,2905,2905,2905,0
20240318,113500,1097260565,2905,2890,2905,2890,61
20240318,113400,1097084230,2890,2905,2905,2890,3225
20240318,113300,1087727980,2905,2900,2905,2900,4300
20240318,113200,1075241480,2900,2905,2910,2890,3463
20240318,113100,1065181600,2905,2895,2905,2895,1525
20240318,113000,1060756695,2895,2900,2905,2895,616
20240318,112900,1058970315,2895,2895,2900,2890,222
20240318,112800,1058328295,2900,2900,2900,2900,1
20240318,112700,1058325395,2905,2910,2910,2905,548
20240318,112600,1056732215,2910,2880,2910,2880,17128
20240318,112500,1007135860,2870,2880,2880,2870,453
20240318,112400,1005833905,2875,2880,2880,2875,113
20240318,112300,1005508530,2875,2875,2875,2875,604
20240318,112200,1003772030,2875,2885,2885,2875,5413
20240318,112100,988182590,2880,2880,2880,2880,7831
20240318,112000,965629310,2885,2885,2885,2885,20
20240318,111900,965571610,2885,2885,2885,2885,165
20240318,111800,965095585,2885,2885,2885,2880,351
20240318,111700,964082960,2885,2885,2885,2885,2
20240318,111600,964077190,2885,2885,2885,2885,2447
20240318,111500,957017595,2885,2890,2890,2885,51
20240318,111400,956870455,2880,2880,2880,2880,103
20240318,111300,956573815,2880,2880,2880,2880,0
20240318,111200,956573815,2880,2885,2885,2880,5000
20240318,111100,942149300,2885,2885,2890,2885,2510
20240318,111000,934907900,2890,2890,2890,2890,20
20240318,110900,934850100,2885,2885,2885,2885,3491
20240318,110800,924778565,2890,2885,2890,2885,71
20240318,110700,924573380,2890,2890,2890,2885,50
20240318,110600,924428980,2885,2895,2895,2885,214
20240318,110500,923810550,2890,2890,2890,2890,47
20240318,110400,923674720,2890,2895,2895,2890,5
20240318,110300,923660260,2885,2895,2895,2885,172
20240318,110200,923162920,2895,2890,2900,2890,540
20240318,110100,921599315,2900,2895,2900,2890,4010
20240318,110000,910009645,2900,2900,2900,2900,90
20240318,105900,909748645,2900,2900,2900,2900,17
20240318,105800,909699345,2895,2895,2895,2890,618
20240318,105700,907910285,2890,2895,2895,2890,431
20240318,105600,906662695,2890,2895,2895,2890,1371
20240318,105500,902693700,2895,2895,2895,2895,150
20240318,105400,902259450,2905,2900,2905,2900,8823
20240318,105300,876672705,2900,2905,2905,2900,294
20240318,105200,875818885,2900,2900,2900,2900,1346
20240318,105100,871915485,2900,2900,2900,2900,0
20240318,105000,871915485,2900,2900,2900,2900,58
20240318,104900,871747285,2895,2900,2900,2895,975
20240318,104800,868920660,2900,2895,2900,2895,1090
20240318,104700,865760085,2900,2895,2900,2895,181
20240318,104600,865235765,2895,2900,2900,2890,2379
20240318,104500,858348530,2895,2895,2895,2895,2305
20240318,104400,851675555,2890,2890,2895,2890,1168
20240318,104300,848294770,2890,2890,2890,2890,2724
20240318,104200,840422410,2895,2895,2895,2890,1096
20240318,104100,837254940,2895,2895,2895,2895,1
20240318,104000,837252045,2895,2895,2895,2895,16
20240318,103900,837205725,2895,2890,2895,2890,1279
20240318,103800,833509370,2890,2890,2890,2890,17
20240318,103700,833460240,2890,2890,2890,2890,696
20240318,103600,831448800,2890,2890,2890,2890,900
20240318,103500,828847800,2895,2895,2895,2895,0
20240318,103400,828847800,2895,2895,2895,2895,15
20240318,103300,828804375,2895,2890,2895,2880,2626
20240318,103200,821205255,2890,2880,2890,2880,1184
20240318,103100,817790820,2880,2875,2880,2875,469
20240318,103000,816441100,2875,2875,2875,2875,0
20240318,102900,816441100,2875,2880,2880,2875,1133
20240318,102800,813180845,2880,2885,2885,2880,3404
20240318,102700,803362215,2890,2890,2890,2890,103
20240318,102600,803064545,2890,2890,2890,2890,56
20240318,102500,802902705,2890,2890,2890,2890,41
20240318,102400,802784215,2885,2885,2885,2885,294
20240318,102300,801936025,2885,2880,2885,2880,1326
20240318,102200,798110650,2885,2885,2885,2885,10
20240318,102100,798081800,2880,2880,2880,2880,67
20240318,102000,797888840,2880,2885,2885,2880,1728
20240318,101900,792903650,2885,2885,2885,2885,100
20240318,101800,792615150,2885,2895,2895,2885,1467
20240318,101700,788379545,2895,2890,2895,2890,581
20240318,101600,786699385,2890,2895,2895,2890,2273
20240318,101500,780126715,2895,2895,2895,2890,9128
20240318,101400,753715525,2890,2885,2890,2885,9923
20240318,101300,725043705,2880,2880,2880,2880,206
20240318,101200,724450425,2870,2870,2880,2870,3243
20240318,101100,715132015,2870,2870,2870,2870,346
20240318,101000,714138995,2880,2860,2880,2860,7574
20240318,100900,692414765,2860,2865,2865,2860,6922
20240318,100800,672613250,2865,2865,2865,2865,682
20240318,100700,670659320,2870,2870,2870,2860,157
20240318,100600,670209730,2870,2870,2870,2860,1097
20240318,100500,667065140,2870,2870,2870,2870,1420
20240318,100400,662989740,2870,2870,2870,2870,50
20240318,100300,662846240,2870,2870,2870,2870,26
20240318,100200,662771620,2870,2860,2870,2860,2664
20240318,100100,655152570,2865,2870,2870,2865,3546
20240318,100000,644993130,2870,2865,2870,2865,2639
20240318,095900,637432195,2865,2865,2865,2860,521
20240318,095800,635939540,2865,2870,2870,2865,2
20240318,095700,635933805,2870,2870,2870,2870,55
20240318,095600,635775955,2870,2865,2870,2865,1083
20240318,095500,632673155,2865,2865,2865,2865,213
20240318,095400,632062910,2870,2860,2870,2860,1489
20240318,095300,627798805,2865,2865,2865,2865,8
20240318,095200,627775885,2865,2860,2865,2860,79
20240318,095100,627549910,2860,2865,2870,2860,4838
20240318,095000,613704150,2870,2865,2870,2860,668
20240318,094900,611792770,2865,2865,2865,2865,300
20240318,094800,610933270,2870,2870,2870,2870,9
20240318,094700,610907440,2870,2870,2870,2860,423
20240318,094600,609695430,2870,2865,2870,2860,1523
20240318,094500,605333370,2865,2875,2875,2865,148
20240318,094400,604908420,2875,2865,2875,2860,382
20240318,094300,603815780,2875,2875,2875,2875,55
20240318,094200,603657655,2860,2875,2875,2860,290
20240318,094100,602826905,2875,2865,2875,2865,442
20240318,094000,601560300,2865,2865,2865,2860,110
20240318,093900,601245655,2860,2855,2860,2850,6741
20240318,093800,581990710,2855,2860,2860,2855,1220
20240318,093700,578507560,2860,2860,2860,2860,101
20240318,093600,578218700,2860,2855,2860,2855,5323
20240318,093500,563011535,2855,2855,2855,2855,265
20240318,093400,562254960,2855,2850,2855,2850,998
20240318,093300,559410650,2850,2845,2850,2840,9087
20240318,093200,533593785,2840,2840,2840,2840,1620
20240318,093100,528992985,2840,2850,2850,2840,2230
20240318,093000,522647715,2850,2835,2855,2835,4435
20240318,092900,510025695,2835,2845,2845,2835,8786
20240318,092800,485085290,2850,2850,2855,2840,11776
20240318,092700,451565595,2855,2855,2860,2855,6253
20240318,092600,433710175,2860,2875,2875,2860,8587
20240318,092500,409122460,2875,2875,2875,2870,8400
20240318,092400,384986365,2890,2875,2890,2875,1106
20240318,092300,381806015,2875,2875,2875,2875,280
20240318,092200,381001015,2885,2885,2890,2885,10100
20240318,092100,351862015,2880,2885,2885,2880,3603
20240318,092000,341479515,2885,2880,2885,2880,1475
20240318,091900,337225440,2885,2880,2885,2875,2481
20240318,091800,330082380,2880,2875,2880,2875,1019
20240318,091700,327152145,2875,2875,2880,2870,1497
20240318,091600,322847020,2875,2880,2885,2875,10630
20240318,091500,292233505,2885,2895,2895,2885,5307
20240318,091400,276922575,2890,2895,2895,2890,1166
20240318,091300,273552825,2895,2895,2895,2890,1219
20240318,091200,270024395,2895,2890,2895,2885,5948
20240318,091100,252841110,2890,2905,2905,2890,7638
20240318,091000,230741085,2905,2925,2925,2905,7089
20240318,090900,210105110,2920,2915,2920,2915,10128
20240318,090800,180532370,2910,2900,2920,2900,8507
20240318,090700,155759265,2900,2895,2900,2895,3735
20240318,090600,144936270,2900,2900,2900,2895,696
20240318,090500,142919660,2905,2895,2910,2895,1927
20240318,090400,137330700,2895,2905,2910,2895,4358
20240318,090300,124688495,2910,2910,2915,2910,6260
20240318,090200,106460495,2905,2905,2910,2900,6943
20240318,090100,86264920,2900,2890,2905,2890,382
20240318,090000,85157330,2890,2910,2910,2885,29415