stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,183400,23540524855,2375,2375,2375,2375,41490
20240314,183300,23540524855,2375,2375,2375,2375,0
20240314,183200,23540524855,2375,2375,2375,2375,0
20240314,183100,23540524855,2375,2375,2375,2375,0
20240314,183000,23540524855,2375,2375,2375,2375,0
20240314,182900,23540524855,2375,2375,2375,2375,0
20240314,182800,23540524855,2375,2375,2375,2375,0
20240314,182700,23540524855,2375,2375,2375,2375,0
20240314,182600,23540524855,2375,2375,2375,2375,0
20240314,182500,23540524855,2375,2375,2375,2375,0
20240314,182400,23540524855,2375,2375,2375,2375,0
20240314,182300,23540524855,2375,2375,2375,2375,0
20240314,182200,23540524855,2375,2375,2375,2375,0
20240314,182100,23540524855,2375,2375,2375,2375,0
20240314,182000,23540524855,2375,2375,2375,2375,0
20240314,181900,23540524855,2375,2375,2375,2375,0
20240314,181800,23540524855,2375,2375,2375,2375,0
20240314,181700,23540524855,2375,2375,2375,2375,0
20240314,181600,23540524855,2375,2375,2375,2375,0
20240314,181500,23540524855,2375,2375,2375,2375,0
20240314,181400,23540524855,2375,2375,2375,2375,0
20240314,181300,23540524855,2375,2375,2375,2375,0
20240314,181200,23540524855,2375,2375,2375,2375,0
20240314,181100,23540524855,2375,2375,2375,2375,0
20240314,181000,23540524855,2375,2375,2375,2375,0
20240314,180900,23540524855,2375,2375,2375,2375,0
20240314,180800,23540524855,2375,2375,2375,2375,0
20240314,180700,23540524855,2375,2375,2375,2375,0
20240314,180600,23540524855,2375,2375,2375,2375,0
20240314,180500,23540524855,2375,2375,2375,2375,0
20240314,180400,23540524855,2375,2375,2375,2375,41490
20240314,180300,23540524855,2375,2375,2375,2375,0
20240314,180200,23540524855,2375,2375,2375,2375,0
20240314,180100,23540524855,2375,2375,2375,2375,0
20240314,180000,23540524855,2375,2375,2375,2375,0
20240314,175900,23540524855,2375,2375,2375,2375,0
20240314,175800,23540524855,2375,2375,2375,2375,0
20240314,175700,23540524855,2375,2375,2375,2375,0
20240314,175600,23540524855,2375,2375,2375,2375,0
20240314,175500,23540524855,2375,2375,2375,2375,0
20240314,175400,23540524855,2375,2375,2375,2375,0
20240314,175300,23540524855,2375,2375,2375,2375,0
20240314,175200,23540524855,2375,2375,2375,2375,0
20240314,175100,23540524855,2375,2375,2375,2375,0
20240314,175000,23540524855,2375,2375,2375,2375,0
20240314,174900,23540524855,2375,2375,2375,2375,0
20240314,174800,23540524855,2375,2375,2375,2375,0
20240314,174700,23540524855,2375,2375,2375,2375,0
20240314,174600,23540524855,2375,2375,2375,2375,0
20240314,174500,23540524855,2375,2375,2375,2375,0
20240314,174400,23540524855,2375,2375,2375,2375,0
20240314,174300,23540524855,2375,2375,2375,2375,0
20240314,174200,23540524855,2375,2375,2375,2375,0
20240314,174100,23540524855,2375,2375,2375,2375,0
20240314,174000,23540524855,2375,2375,2375,2375,0
20240314,173900,23540524855,2375,2375,2375,2375,0
20240314,173800,23540524855,2375,2375,2375,2375,0
20240314,173700,23540524855,2375,2375,2375,2375,0
20240314,173600,23540524855,2375,2375,2375,2375,0
20240314,173500,23540524855,2375,2375,2375,2375,0
20240314,173400,23540524855,2375,2375,2375,2375,41490
20240314,173300,23540524855,2375,2375,2375,2375,0
20240314,173200,23540524855,2375,2375,2375,2375,0
20240314,173100,23540524855,2375,2375,2375,2375,0
20240314,173000,23540524855,2375,2375,2375,2375,0
20240314,172900,23540524855,2375,2375,2375,2375,0
20240314,172800,23540524855,2375,2375,2375,2375,0
20240314,172700,23540524855,2375,2375,2375,2375,0
20240314,172600,23540524855,2375,2375,2375,2375,0
20240314,172500,23540524855,2375,2375,2375,2375,0
20240314,172400,23540524855,2375,2375,2375,2375,0
20240314,172300,23540524855,2375,2375,2375,2375,0
20240314,172200,23540524855,2375,2375,2375,2375,0
20240314,172100,23540524855,2375,2375,2375,2375,0
20240314,172000,23540524855,2375,2375,2375,2375,0
20240314,171900,23540524855,2375,2375,2375,2375,0
20240314,171800,23540524855,2375,2375,2375,2375,0
20240314,171700,23540524855,2375,2375,2375,2375,0
20240314,171600,23540524855,2375,2375,2375,2375,0
20240314,171500,23540524855,2375,2375,2375,2375,0
20240314,171400,23540524855,2375,2375,2375,2375,0
20240314,171300,23540524855,2375,2375,2375,2375,0
20240314,171200,23540524855,2375,2375,2375,2375,0
20240314,171100,23540524855,2375,2375,2375,2375,0
20240314,171000,23540524855,2375,2375,2375,2375,0
20240314,170900,23540524855,2375,2375,2375,2375,0
20240314,170800,23540524855,2375,2375,2375,2375,0
20240314,170700,23540524855,2375,2375,2375,2375,0
20240314,170600,23540524855,2375,2375,2375,2375,0
20240314,170500,23540524855,2375,2375,2375,2375,0
20240314,170400,23540524855,2375,2375,2375,2375,41490
20240314,170300,23540524855,2375,2375,2375,2375,0
20240314,170200,23540524855,2375,2375,2375,2375,0
20240314,170100,23540524855,2375,2375,2375,2375,0
20240314,170000,23540524855,2375,2375,2375,2375,0
20240314,165900,23540524855,2375,2375,2375,2375,0
20240314,165800,23540524855,2375,2375,2375,2375,0
20240314,165700,23540524855,2375,2375,2375,2375,0
20240314,165600,23540524855,2375,2375,2375,2375,0
20240314,165500,23540524855,2375,2375,2375,2375,0
20240314,165400,23540524855,2375,2375,2375,2375,0
20240314,165300,23540524855,2375,2375,2375,2375,0
20240314,165200,23540524855,2375,2375,2375,2375,0
20240314,165100,23540524855,2375,2375,2375,2375,0
20240314,165000,23540524855,2375,2375,2375,2375,0
20240314,164900,23540524855,2375,2375,2375,2375,0
20240314,164800,23540524855,2375,2375,2375,2375,0
20240314,164700,23540524855,2375,2375,2375,2375,0
20240314,164600,23540524855,2375,2375,2375,2375,0
20240314,164500,23540524855,2375,2375,2375,2375,0
20240314,164400,23540524855,2375,2375,2375,2375,0
20240314,164300,23540524855,2375,2375,2375,2375,0
20240314,164200,23540524855,2375,2375,2375,2375,0
20240314,164100,23540524855,2375,2375,2375,2375,0
20240314,164000,23540524855,2375,2375,2375,2375,0
20240314,163900,23540524855,2375,2375,2375,2375,0
20240314,163800,23540524855,2375,2375,2375,2375,0
20240314,163700,23540524855,2375,2375,2375,2375,0
20240314,163600,23540524855,2375,2375,2375,2375,0
20240314,163500,23540524855,2375,2375,2375,2375,0
20240314,163400,23540524855,2375,2375,2375,2375,41490
20240314,163300,23540524855,2375,2375,2375,2375,0
20240314,163200,23540524855,2375,2375,2375,2375,0
20240314,163100,23540524855,2375,2375,2375,2375,0
20240314,163000,23540524855,2375,2375,2375,2375,0
20240314,162900,23540524855,2375,2375,2375,2375,0
20240314,162800,23540524855,2375,2375,2375,2375,0
20240314,162700,23540524855,2375,2375,2375,2375,0
20240314,162600,23540524855,2375,2375,2375,2375,0
20240314,162500,23540524855,2375,2375,2375,2375,0
20240314,162400,23540524855,2375,2375,2375,2375,0
20240314,162300,23540524855,2375,2375,2375,2375,0
20240314,162200,23540524855,2375,2375,2375,2375,0
20240314,162100,23540524855,2375,2375,2375,2375,0
20240314,162000,23540524855,2375,2375,2375,2375,0
20240314,161900,23540524855,2375,2375,2375,2375,0
20240314,161800,23540524855,2375,2375,2375,2375,0
20240314,161700,23540524855,2375,2375,2375,2375,0
20240314,161600,23540524855,2375,2375,2375,2375,0
20240314,161500,23540524855,2375,2375,2375,2375,0
20240314,161400,23540524855,2375,2375,2375,2375,0
20240314,161300,23540524855,2375,2375,2375,2375,0
20240314,161200,23540524855,2375,2375,2375,2375,0
20240314,161100,23540524855,2375,2375,2375,2375,0
20240314,161000,23540524855,2375,2375,2375,2375,0
20240314,160900,23540524855,2375,2375,2375,2375,0
20240314,160800,23540524855,2375,2375,2375,2375,0
20240314,160700,23540524855,2375,2375,2375,2375,0
20240314,160600,23540524855,2375,2375,2375,2375,0
20240314,160500,23540524855,2375,2375,2375,2375,0
20240314,160400,23540524855,2375,2375,2375,2375,41490
20240314,160300,23540524855,2375,2375,2375,2375,0
20240314,160200,23540524855,2375,2375,2375,2375,0
20240314,160100,23540524855,2375,2375,2375,2375,0
20240314,160000,23540524855,2375,2375,2375,2375,0
20240314,155900,23540524855,2375,2375,2375,2375,0
20240314,155800,23540524855,2375,2375,2375,2375,0
20240314,155700,23540524855,2375,2375,2375,2375,0
20240314,155600,23540524855,2375,2375,2375,2375,0
20240314,155500,23540524855,2375,2375,2375,2375,0
20240314,155400,23540524855,2375,2375,2375,2375,0
20240314,155300,23540524855,2375,2375,2375,2375,0
20240314,155200,23540524855,2375,2375,2375,2375,0
20240314,155100,23540524855,2375,2375,2375,2375,0
20240314,155000,23540524855,2375,2375,2375,2375,0
20240314,154900,23540524855,2375,2375,2375,2375,0
20240314,154800,23540524855,2375,2375,2375,2375,0
20240314,154700,23540524855,2375,2375,2375,2375,0
20240314,154600,23540524855,2375,2375,2375,2375,0
20240314,154500,23540524855,2375,2375,2375,2375,0
20240314,154400,23540524855,2375,2375,2375,2375,0
20240314,154300,23540524855,2375,2375,2375,2375,0
20240314,154200,23540524855,2375,2375,2375,2375,0
20240314,154100,23540524855,2375,2375,2375,2375,0
20240314,154000,23540524855,2375,2375,2375,2375,0
20240314,153900,23540524855,2375,2375,2375,2375,0
20240314,153800,23540524855,2375,2375,2375,2375,0
20240314,153700,23540524855,2375,2375,2375,2375,0
20240314,153600,23540524855,2375,2375,2375,2375,0
20240314,153500,23540524855,2375,2375,2375,2375,0
20240314,153400,23540524855,2375,2375,2375,2375,41490
20240314,153300,23540524855,2375,2375,2375,2375,0
20240314,153200,23540524855,2375,2375,2375,2375,0
20240314,153100,23540524855,2375,2375,2375,2375,0
20240314,153000,23540524855,2375,2375,2375,2375,41490
20240314,152900,23441986105,2370,2370,2370,2370,0
20240314,152800,23441986105,2370,2370,2370,2370,0
20240314,152700,23441986105,2370,2370,2370,2370,0
20240314,152600,23441986105,2370,2370,2370,2370,0
20240314,152500,23441986105,2370,2370,2370,2370,0
20240314,152400,23441986105,2370,2370,2370,2370,0
20240314,152300,23441986105,2370,2370,2370,2370,0
20240314,152200,23441986105,2370,2370,2370,2370,0
20240314,152100,23441986105,2370,2370,2370,2370,0
20240314,152000,23441986105,2370,2370,2370,2370,0
20240314,151900,23441986105,2370,2365,2375,2365,17112
20240314,151800,23401444720,2370,2365,2370,2360,9202
20240314,151700,23379691155,2365,2370,2370,2365,3875
20240314,151600,23370514240,2365,2365,2370,2360,13444
20240314,151500,23338768300,2365,2365,2370,2360,2983
20240314,151400,23331714735,2365,2370,2370,2365,2498
20240314,151300,23325806245,2370,2370,2370,2360,6135
20240314,151200,23311296135,2365,2370,2370,2365,9316
20240314,151100,23289230935,2365,2365,2370,2360,3781
20240314,151000,23280273840,2365,2360,2370,2360,6583
20240314,150900,23264711850,2370,2370,2370,2360,15264
20240314,150800,23228635740,2370,2365,2370,2365,7373
20240314,150700,23211196445,2365,2370,2370,2360,6248
20240314,150600,23196413810,2370,2370,2370,2365,5640
20240314,150500,23183048785,2365,2365,2370,2365,3006
20240314,150400,23175938230,2370,2365,2370,2365,7189
20240314,150300,23158935240,2370,2365,2370,2365,3789
20240314,150200,23149973375,2365,2360,2365,2360,2423
20240314,150100,23144254580,2360,2365,2365,2355,19722
20240314,150000,23097719385,2365,2360,2365,2355,23786
20240314,145900,23041497060,2360,2360,2360,2355,14500
20240314,145800,23007282560,2360,2365,2365,2360,10998
20240314,145700,22981281935,2365,2365,2365,2360,2460
20240314,145600,22975469815,2365,2360,2370,2360,5371
20240314,145500,22962779235,2360,2365,2370,2360,16970
20240314,145400,22922699690,2365,2365,2365,2360,37354
20240314,145300,22834534635,2365,2370,2370,2360,29963
20240314,145200,22763669325,2365,2370,2370,2365,2253
20240314,145100,22758336945,2370,2375,2375,2365,3658
20240314,145000,22749666630,2375,2375,2375,2370,724
20240314,144900,22747949275,2370,2370,2370,2365,2258
20240314,144800,22742606875,2375,2370,2375,2365,9726
20240314,144700,22719595470,2370,2370,2370,2370,986
20240314,144600,22717258650,2370,2375,2375,2365,3316
20240314,144500,22709399210,2375,2370,2375,2365,7272
20240314,144400,22692166535,2370,2370,2370,2370,4665
20240314,144300,22681110485,2370,2370,2375,2370,4185
20240314,144200,22671188065,2375,2370,2375,2370,2996
20240314,144100,22664083310,2370,2370,2375,2370,2901
20240314,144000,22657207925,2375,2370,2375,2365,3990
20240314,143900,22647754950,2370,2380,2380,2370,19351
20240314,143800,22601877690,2380,2380,2380,2375,5080
20240314,143700,22589792050,2380,2370,2380,2370,7350
20240314,143600,22572368135,2370,2380,2380,2370,44650
20240314,143500,22466251580,2380,2385,2385,2380,4012
20240314,143400,22456702470,2380,2380,2385,2380,4365
20240314,143300,22446312285,2380,2385,2385,2380,7669
20240314,143200,22428049690,2385,2385,2385,2385,1162
20240314,143100,22425278320,2385,2385,2390,2385,3144
20240314,143000,22417767770,2385,2385,2390,2380,3089
20240314,142900,22410405515,2385,2380,2385,2380,2356
20240314,142800,22404787625,2385,2385,2390,2380,4312
20240314,142700,22394522045,2385,2390,2390,2380,9282
20240314,142600,22372393705,2395,2405,2405,2380,46303
20240314,142500,22261693600,2405,2390,2405,2390,27097
20240314,142400,22196722015,2395,2390,2395,2390,7422
20240314,142300,22178963470,2395,2400,2405,2390,69068
20240314,142200,22013437960,2400,2395,2400,2390,17384
20240314,142100,21971772425,2390,2385,2395,2385,15525
20240314,142000,21934669475,2390,2390,2390,2380,8811
20240314,141900,21913643930,2380,2375,2390,2375,12399
20240314,141800,21884121250,2380,2380,2380,2375,10278
20240314,141700,21859659795,2385,2380,2385,2380,1667
20240314,141600,21855691085,2380,2380,2385,2380,4173
20240314,141500,21845759145,2385,2385,2385,2380,2594
20240314,141400,21839573290,2385,2390,2390,2380,1600
20240314,141300,21835760260,2385,2385,2390,2380,9865
20240314,141200,21812260450,2385,2390,2390,2385,175
20240314,141100,21811842450,2385,2385,2385,2380,6569
20240314,141000,21796184580,2385,2385,2385,2385,884
20240314,140900,21794076240,2380,2380,2380,2380,2312
20240314,140800,21788573680,2380,2385,2385,2380,1469
20240314,140700,21785077290,2385,2380,2385,2380,8823
20240314,140600,21764045735,2380,2380,2385,2380,8844
20240314,140500,21742986265,2385,2385,2390,2385,4819
20240314,140400,21731492945,2385,2385,2385,2385,2238
20240314,140300,21726155315,2385,2390,2390,2385,3140
20240314,140200,21718666410,2385,2390,2390,2385,233
20240314,140100,21718110690,2385,2385,2385,2385,4586
20240314,140000,21707173080,2390,2390,2390,2385,4051
20240314,135900,21697493885,2390,2390,2395,2390,559
20240314,135800,21696157830,2395,2390,2395,2385,7258
20240314,135700,21678811250,2390,2390,2395,2390,6631
20240314,135600,21662962905,2385,2390,2390,2385,324
20240314,135500,21662189650,2390,2390,2390,2385,9272
20240314,135400,21640029885,2390,2390,2390,2385,6330
20240314,135300,21624926695,2385,2385,2385,2385,9159
20240314,135200,21603082480,2385,2390,2395,2385,7762
20240314,135100,21584550260,2390,2390,2395,2390,6753
20240314,135000,21568409835,2390,2390,2390,2385,4952
20240314,134900,21556577640,2390,2390,2390,2385,3352
20240314,134800,21548567010,2395,2395,2395,2390,9832
20240314,134700,21525049930,2395,2390,2395,2390,11866
20240314,134600,21496647855,2390,2385,2390,2385,12601
20240314,134500,21466536565,2390,2390,2390,2385,1344
20240314,134400,21463330600,2390,2390,2390,2385,1671
20240314,134300,21459341610,2385,2390,2390,2385,2335
20240314,134200,21453770990,2390,2390,2390,2385,6312
20240314,134100,21438704615,2385,2390,2390,2385,5217
20240314,134000,21426250220,2390,2390,2390,2385,3924
20240314,133900,21416880045,2390,2385,2390,2385,1516
20240314,133800,21413262340,2390,2390,2390,2385,1420
20240314,133700,21409869540,2390,2385,2390,2380,6746
20240314,133600,21393779435,2385,2385,2385,2385,841
20240314,133500,21391773650,2385,2380,2385,2380,973
20240314,133400,21389455180,2380,2380,2385,2380,2853
20240314,133300,21382659175,2385,2385,2385,2380,3491
20240314,133200,21374334595,2385,2385,2385,2380,902
20240314,133100,21372185060,2385,2380,2385,2380,2241
20240314,133000,21366848270,2385,2380,2385,2375,2564
20240314,132900,21360754850,2375,2380,2380,2375,2007
20240314,132800,21355978290,2380,2380,2380,2375,10331
20240314,132700,21331391670,2380,2380,2380,2375,7214
20240314,132600,21314247930,2375,2380,2380,2375,913
20240314,132500,21312076235,2380,2380,2380,2375,1981
20240314,132400,21307362230,2380,2380,2385,2375,1247
20240314,132300,21304395200,2380,2380,2385,2380,2529
20240314,132200,21298370540,2380,2380,2385,2375,7577
20240314,132100,21280347730,2380,2380,2385,2375,12175
20240314,132000,21251371200,2380,2380,2380,2380,1442
20240314,131900,21247939240,2375,2380,2380,2375,3296
20240314,131800,21240095260,2380,2375,2380,2375,5240
20240314,131700,21227630260,2380,2375,2380,2370,3137
20240314,131600,21220182885,2370,2370,2370,2370,7770
20240314,131500,21201767985,2370,2375,2375,2370,2163
20240314,131400,21196640140,2370,2370,2380,2370,2769
20240314,131300,21190074020,2375,2380,2380,2375,8787
20240314,131200,21169190095,2380,2375,2385,2375,8244
20240314,131100,21149572345,2375,2370,2380,2370,2480
20240314,131000,21143689245,2375,2375,2380,2370,5147
20240314,130900,21131471490,2375,2365,2375,2365,165
20240314,130800,21131080145,2375,2375,2375,2365,4231
20240314,130700,21121032810,2365,2370,2375,2365,3119
20240314,130600,21113642125,2370,2370,2370,2365,5415
20240314,130500,21100828580,2370,2365,2370,2360,15887
20240314,130400,21063246880,2370,2370,2370,2365,801
20240314,130300,21061349135,2365,2370,2370,2365,4253
20240314,130200,21051274015,2365,2370,2370,2365,6673
20240314,130100,21035489735,2370,2370,2370,2365,1138
20240314,130000,21032795565,2370,2370,2370,2365,5577
20240314,125900,21019593380,2370,2365,2370,2365,3959
20240314,125800,21010212910,2365,2370,2370,2365,5535
20240314,125700,20997108340,2370,2365,2370,2365,2160
20240314,125600,20991996775,2370,2370,2370,2365,3621
20240314,125500,20983416055,2370,2370,2370,2365,6452
20240314,125400,20968143320,2365,2365,2370,2365,4890
20240314,125300,20956560035,2365,2365,2370,2365,2691
20240314,125200,20950185590,2370,2370,2370,2365,1483
20240314,125100,20946676610,2365,2365,2370,2365,824
20240314,125000,20944727095,2365,2365,2370,2360,1210
20240314,124900,20941863505,2365,2365,2370,2360,2900
20240314,124800,20935004640,2365,2365,2365,2360,3270
20240314,124700,20927285270,2360,2360,2365,2360,2972
20240314,124600,20920270670,2360,2365,2365,2355,2905
20240314,124500,20913415080,2355,2360,2365,2355,8394
20240314,124400,20893611270,2360,2365,2365,2355,3612
20240314,124300,20885099755,2365,2355,2365,2355,5881
20240314,124200,20871235675,2355,2355,2360,2355,4046
20240314,124100,20861701825,2355,2355,2360,2355,5001
20240314,124000,20849918835,2360,2360,2360,2355,1791
20240314,123900,20845695240,2360,2360,2360,2350,8572
20240314,123800,20825485255,2360,2350,2360,2350,13546
20240314,123700,20793645010,2350,2355,2360,2350,9007
20240314,123600,20772440495,2360,2355,2360,2350,12140
20240314,123500,20743864385,2355,2360,2360,2355,12059
20240314,123400,20715460995,2355,2360,2360,2355,9702
20240314,123300,20692599085,2360,2360,2360,2360,14745
20240314,123200,20657800885,2360,2360,2365,2360,10972
20240314,123100,20631902195,2360,2370,2370,2360,7132
20240314,123000,20615063755,2370,2375,2375,2365,4209
20240314,122900,20605108140,2370,2365,2370,2360,3679
20240314,122800,20596415870,2365,2365,2370,2360,11341
20240314,122700,20569604160,2365,2370,2370,2365,3970
20240314,122600,20560207485,2370,2370,2370,2365,6007
20240314,122500,20545971530,2370,2360,2370,2360,67027
20240314,122400,20387744955,2365,2365,2365,2355,19067
20240314,122300,20342764080,2365,2370,2370,2360,20658
20240314,122200,20293861890,2370,2360,2370,2360,10213
20240314,122100,20269733480,2365,2355,2365,2350,24569
20240314,122000,20211771530,2350,2355,2360,2350,17698
20240314,121900,20170112865,2355,2355,2355,2350,14184
20240314,121800,20136726335,2360,2355,2360,2350,18592
20240314,121700,20093015115,2355,2355,2355,2350,63392
20240314,121600,19943965090,2360,2355,2360,2350,17092
20240314,121500,19903742660,2355,2360,2365,2355,20054
20240314,121400,19856485735,2365,2370,2370,2355,50669
20240314,121300,19736890760,2370,2370,2370,2360,8880
20240314,121200,19715894835,2370,2370,2370,2365,7534
20240314,121100,19698073320,2365,2370,2370,2365,11288
20240314,121000,19671335615,2370,2375,2375,2370,9648
20240314,120900,19648464810,2375,2375,2375,2370,10134
20240314,120800,19624408830,2370,2380,2380,2370,6096
20240314,120700,19609930575,2380,2375,2380,2375,2746
20240314,120600,19603404280,2380,2380,2380,2375,2137
20240314,120500,19598328705,2380,2380,2380,2375,4334
20240314,120400,19588019650,2375,2380,2380,2375,7493
20240314,120300,19570222655,2375,2380,2380,2375,2574
20240314,120200,19564102490,2380,2385,2385,2380,3582
20240314,120100,19555577320,2380,2375,2385,2375,8494
20240314,120000,19535345335,2385,2375,2390,2375,9721
20240314,115900,19512191815,2380,2375,2380,2370,3369
20240314,115800,19504190750,2375,2375,2380,2370,1897
20240314,115700,19499687260,2375,2375,2380,2370,4036
20240314,115600,19490104320,2370,2365,2375,2365,22368
20240314,115500,19437073520,2365,2365,2375,2360,22634
20240314,115400,19383597080,2365,2370,2375,2365,30754
20240314,115300,19310757915,2370,2375,2375,2365,63611
20240314,115200,19160031760,2370,2380,2380,2370,31573
20240314,115100,19085090415,2380,2385,2385,2380,5941
20240314,115000,19070950735,2380,2380,2385,2380,16583
20240314,114900,19031477120,2385,2385,2390,2380,12528
20240314,114800,19001613160,2385,2385,2385,2380,13138
20240314,114700,18970284045,2390,2390,2395,2390,5618
20240314,114600,18956856925,2395,2390,2400,2390,4466
20240314,114500,18946168685,2390,2390,2395,2390,18977
20240314,114400,18900793215,2390,2400,2400,2390,7149
20240314,114300,18883677670,2395,2400,2400,2395,6346
20240314,114200,18868460995,2395,2400,2400,2395,6343
20240314,114100,18853252615,2395,2400,2400,2395,8162
20240314,114000,18833677115,2400,2400,2400,2395,3698
20240314,113900,18824815310,2400,2400,2400,2395,3051
20240314,113800,18817498855,2400,2400,2405,2395,5675
20240314,113700,18803887020,2400,2405,2405,2395,33386
20240314,113600,18723782125,2400,2390,2405,2390,8499
20240314,113500,18703414585,2395,2395,2395,2390,17602
20240314,113400,18661324845,2390,2390,2400,2385,10679
20240314,113300,18635775370,2390,2385,2390,2385,7129
20240314,113200,18618743900,2385,2380,2390,2375,27347
20240314,113100,18553595800,2380,2390,2390,2380,41807
20240314,113000,18454002305,2385,2390,2395,2385,17126
20240314,112900,18413110740,2390,2400,2400,2390,32227
20240314,112800,18335954690,2400,2405,2405,2400,7796
20240314,112700,18317240770,2405,2405,2410,2400,25580
20240314,112600,18255814530,2405,2400,2405,2400,8034
20240314,112500,18236499275,2400,2400,2405,2400,10849
20240314,112400,18210456785,2400,2400,2405,2400,15494
20240314,112300,18173259100,2400,2405,2405,2400,6393
20240314,112200,18157911950,2405,2405,2410,2400,2811
20240314,112100,18151162220,2410,2410,2410,2405,18627
20240314,112000,18106357935,2410,2415,2415,2405,6276
20240314,111900,18091224800,2410,2410,2415,2405,6196
20240314,111800,18076312150,2410,2405,2410,2400,20618
20240314,111700,18026807690,2405,2400,2405,2400,12294
20240314,111600,17997274555,2400,2405,2410,2400,15474
20240314,111500,17960108955,2405,2405,2410,2400,43591
20240314,111400,17855361575,2405,2415,2415,2405,10216
20240314,111300,17830776675,2410,2410,2425,2410,45314
20240314,111200,17721357615,2410,2420,2420,2405,29830
20240314,111100,17649443060,2420,2425,2430,2420,21362
20240314,111000,17597688600,2420,2415,2425,2415,20517
20240314,110900,17548036040,2410,2420,2420,2400,11528
20240314,110800,17520255745,2400,2410,2420,2400,37053
20240314,110700,17431061545,2410,2405,2410,2405,9992
20240314,110600,17407027340,2410,2405,2410,2400,11332
20240314,110500,17379778360,2400,2400,2405,2400,29334
20240314,110400,17309350915,2405,2410,2410,2400,46352
20240314,110300,17198028530,2405,2410,2420,2405,55022
20240314,110200,17065472900,2415,2420,2420,2410,12263
20240314,110100,17035858855,2420,2420,2425,2420,10248
20240314,110000,17011058240,2425,2420,2425,2415,8744
20240314,105900,16989915990,2420,2420,2420,2415,2213
20240314,105800,16984560970,2420,2425,2425,2415,4303
20240314,105700,16974140075,2420,2420,2420,2420,2136
20240314,105600,16968970955,2420,2415,2420,2410,21970
20240314,105500,16915926480,2415,2410,2420,2410,11783
20240314,105400,16887478990,2415,2415,2420,2415,11608
20240314,105300,16859444560,2415,2415,2420,2410,11344
20240314,105200,16832067795,2415,2420,2425,2415,26640
20240314,105100,16767700640,2420,2420,2425,2415,13651
20240314,105000,16734665695,2420,2420,2425,2420,14089
20240314,104900,16700569425,2420,2430,2430,2420,5380
20240314,104800,16687523945,2430,2430,2430,2425,12484
20240314,104700,16657248915,2430,2425,2430,2425,6096
20240314,104600,16642458075,2425,2430,2430,2425,4017
20240314,104500,16632710730,2425,2425,2430,2425,11198
20240314,104400,16605542560,2425,2430,2430,2420,11543
20240314,104300,16577564025,2430,2430,2430,2420,50824
20240314,104200,16454423350,2430,2425,2430,2425,5140
20240314,104100,16441951410,2425,2430,2430,2425,9126
20240314,104000,16419817185,2430,2425,2430,2425,1963
20240314,103900,16415056905,2425,2425,2430,2425,12931
20240314,103800,16383677660,2425,2430,2430,2425,15151
20240314,103700,16346929910,2425,2435,2435,2425,37108
20240314,103600,16256780485,2435,2435,2440,2430,18680
20240314,103500,16211321220,2435,2435,2440,2435,14525
20240314,103400,16175950360,2435,2445,2450,2435,52845
20240314,103300,16046970095,2445,2450,2455,2445,48140
20240314,103200,15929074015,2455,2455,2460,2450,19137
20240314,103100,15882079180,2460,2455,2460,2450,37615
20240314,103000,15789760880,2450,2450,2455,2450,11520
20240314,102900,15761499090,2455,2460,2460,2450,22242
20240314,102800,15706922730,2460,2460,2465,2455,42739
20240314,102700,15601828095,2465,2465,2465,2460,33689
20240314,102600,15518839390,2460,2465,2470,2460,80705
20240314,102500,15319810375,2465,2445,2465,2445,61890
20240314,102400,15167885215,2450,2445,2450,2440,30648
20240314,102300,15092835110,2440,2445,2450,2430,57688
20240314,102200,14951896955,2450,2440,2450,2435,77142
20240314,102100,14763440010,2440,2435,2440,2435,5436
20240314,102000,14750200145,2435,2435,2440,2435,16018
20240314,101900,14711167835,2435,2435,2440,2430,14856
20240314,101800,14675009940,2435,2435,2435,2430,9534
20240314,101700,14651820800,2435,2430,2440,2430,9770
20240314,101600,14628025515,2430,2435,2440,2430,11066
20240314,101500,14601078595,2435,2435,2440,2430,17007
20240314,101400,14559626590,2435,2430,2435,2430,16249
20240314,101300,14520079950,2435,2435,2435,2430,10701
20240314,101200,14494050965,2435,2425,2435,2425,2466
20240314,101100,14488064360,2430,2425,2430,2425,4590
20240314,101000,14476919935,2425,2430,2435,2425,6232
20240314,100900,14461772820,2435,2430,2440,2430,13741
20240314,100800,14428334835,2430,2430,2435,2425,10908
20240314,100700,14401853700,2430,2430,2435,2425,14499
20240314,100600,14366678265,2430,2440,2440,2430,17593
20240314,100500,14323867475,2440,2440,2445,2435,20061
20240314,100400,14274914310,2445,2440,2445,2435,13012
20240314,100300,14243126795,2435,2420,2450,2420,37233
20240314,100200,14152436940,2425,2420,2425,2415,17846
20240314,100100,14109261510,2415,2415,2420,2415,5943
20240314,100000,14094894185,2420,2420,2425,2415,19129
20240314,095900,14048601625,2420,2430,2430,2420,9452
20240314,095800,14025675575,2430,2420,2430,2420,17414
20240314,095700,13983448545,2425,2425,2425,2415,10542
20240314,095600,13957931585,2425,2410,2425,2410,31007
20240314,095500,13883175165,2410,2445,2445,2410,71278
20240314,095400,13709952570,2440,2450,2455,2440,45406
20240314,095300,13598859860,2440,2435,2455,2435,72698
20240314,095200,13420793835,2440,2430,2445,2430,31695
20240314,095100,13343555845,2435,2405,2435,2400,59956
20240314,095000,13198554660,2405,2415,2415,2400,82924
20240314,094900,12999016435,2415,2420,2420,2410,19094
20240314,094800,12952903895,2420,2425,2425,2420,23319
20240314,094700,12896440690,2425,2435,2435,2425,22360
20240314,094600,12842114665,2435,2435,2435,2430,13341
20240314,094500,12809640950,2435,2435,2440,2430,18400
20240314,094400,12764843610,2435,2420,2440,2420,51157
20240314,094300,12640432790,2425,2415,2430,2410,86786
20240314,094200,12430691620,2420,2420,2425,2415,41336
20240314,094100,12330654235,2420,2435,2440,2420,56797
20240314,094000,12192609215,2430,2430,2435,2420,125352
20240314,093900,11888475450,2430,2440,2440,2430,50822
20240314,093800,11764763505,2445,2445,2445,2440,21372
20240314,093700,11712574370,2445,2440,2445,2425,125083
20240314,093600,11408159205,2445,2450,2455,2440,60195
20240314,093500,11260774930,2450,2455,2460,2450,62660
20240314,093400,11106970040,2455,2440,2460,2435,75289
20240314,093300,10922569610,2440,2455,2460,2430,180697
20240314,093200,10480881535,2455,2480,2490,2455,89162
20240314,093100,10260790185,2480,2485,2490,2480,70079
20240314,093000,10086562525,2485,2470,2490,2450,131646
20240314,092900,9761495605,2465,2505,2515,2455,266790
20240314,092800,9097996135,2510,2520,2525,2505,237013
20240314,092700,8501701070,2525,2495,2525,2490,231173
20240314,092600,7921178545,2490,2500,2500,2475,223742
20240314,092500,7365197230,2500,2485,2530,2480,567696
20240314,092400,5942560530,2480,2465,2485,2460,225528
20240314,092300,5384933970,2465,2450,2470,2450,225742
20240314,092200,4829579635,2450,2440,2455,2440,118070
20240314,092100,4540563465,2445,2430,2445,2430,87224
20240314,092000,4327638550,2430,2435,2440,2430,191966
20240314,091900,3860179370,2440,2420,2440,2415,89766
20240314,091800,3642290305,2415,2415,2420,2410,55537
20240314,091700,3508138155,2410,2405,2415,2400,84939
20240314,091600,3303737120,2400,2410,2420,2395,137805
20240314,091500,2972259930,2415,2395,2420,2390,170952
20240314,091400,2560380980,2390,2375,2395,2365,61161
20240314,091300,2414967380,2370,2355,2375,2355,45928
20240314,091200,2306363970,2360,2360,2360,2350,25440
20240314,091100,2246450035,2355,2370,2370,2350,55238
20240314,091000,2115912525,2365,2345,2375,2345,53376
20240314,090900,1989979650,2350,2345,2355,2340,52780
20240314,090800,1866240255,2340,2345,2345,2335,34419
20240314,090700,1785667125,2345,2340,2350,2340,18238
20240314,090600,1742922510,2345,2340,2350,2335,37098
20240314,090500,1656080755,2340,2330,2345,2320,74243
20240314,090400,1482969540,2325,2330,2350,2320,96323
20240314,090300,1258960655,2330,2350,2355,2330,98984
20240314,090200,1027205730,2350,2335,2350,2320,58604
20240314,090100,890045410,2335,2330,2345,2320,133758
20240314,090000,578471050,2330,2325,2340,2325,247091