stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,183300,207351161865,2690,2690,2690,2690,617960
20240315,183200,207351161865,2690,2690,2690,2690,0
20240315,183100,207351161865,2690,2690,2690,2690,0
20240315,183000,207351161865,2690,2690,2690,2690,0
20240315,182900,207351161865,2690,2690,2690,2690,0
20240315,182800,207351161865,2690,2690,2690,2690,0
20240315,182700,207351161865,2690,2690,2690,2690,0
20240315,182600,207351161865,2690,2690,2690,2690,0
20240315,182500,207351161865,2690,2690,2690,2690,0
20240315,182400,207351161865,2690,2690,2690,2690,0
20240315,182300,207351161865,2690,2690,2690,2690,0
20240315,182200,207351161865,2690,2690,2690,2690,0
20240315,182100,207351161865,2690,2690,2690,2690,0
20240315,182000,207351161865,2690,2690,2690,2690,0
20240315,181900,207351161865,2690,2690,2690,2690,0
20240315,181800,207351161865,2690,2690,2690,2690,0
20240315,181700,207351161865,2690,2690,2690,2690,0
20240315,181600,207351161865,2690,2690,2690,2690,0
20240315,181500,207351161865,2690,2690,2690,2690,0
20240315,181400,207351161865,2690,2690,2690,2690,0
20240315,181300,207351161865,2690,2690,2690,2690,0
20240315,181200,207351161865,2690,2690,2690,2690,0
20240315,181100,207351161865,2690,2690,2690,2690,0
20240315,181000,207351161865,2690,2690,2690,2690,0
20240315,180900,207351161865,2690,2690,2690,2690,0
20240315,180800,207351161865,2690,2690,2690,2690,0
20240315,180700,207351161865,2690,2690,2690,2690,0
20240315,180600,207351161865,2690,2690,2690,2690,0
20240315,180500,207351161865,2690,2690,2690,2690,0
20240315,180400,207351161865,2690,2690,2690,2690,0
20240315,180300,207351161865,2690,2690,2690,2690,617960
20240315,180200,207351161865,2690,2690,2690,2690,0
20240315,180100,207351161865,2690,2690,2690,2690,0
20240315,180000,207351161865,2690,2690,2690,2690,0
20240315,175900,207351161865,2690,2690,2690,2690,0
20240315,175800,207351161865,2690,2690,2690,2690,0
20240315,175700,207351161865,2690,2690,2690,2690,0
20240315,175600,207351161865,2690,2690,2690,2690,0
20240315,175500,207351161865,2690,2690,2690,2690,0
20240315,175400,207351161865,2690,2690,2690,2690,0
20240315,175300,207351161865,2690,2690,2690,2690,0
20240315,175200,207351161865,2690,2690,2690,2690,0
20240315,175100,207351161865,2690,2690,2690,2690,0
20240315,175000,207351161865,2690,2690,2690,2690,0
20240315,174900,207351161865,2690,2690,2690,2690,0
20240315,174800,207351161865,2690,2690,2690,2690,0
20240315,174700,207351161865,2690,2690,2690,2690,0
20240315,174600,207351161865,2690,2690,2690,2690,0
20240315,174500,207351161865,2690,2690,2690,2690,0
20240315,174400,207351161865,2690,2690,2690,2690,0
20240315,174300,207351161865,2690,2690,2690,2690,0
20240315,174200,207351161865,2690,2690,2690,2690,0
20240315,174100,207351161865,2690,2690,2690,2690,0
20240315,174000,207351161865,2690,2690,2690,2690,0
20240315,173900,207351161865,2690,2690,2690,2690,0
20240315,173800,207351161865,2690,2690,2690,2690,0
20240315,173700,207351161865,2690,2690,2690,2690,0
20240315,173600,207351161865,2690,2690,2690,2690,0
20240315,173500,207351161865,2690,2690,2690,2690,0
20240315,173400,207351161865,2690,2690,2690,2690,0
20240315,173300,207351161865,2690,2690,2690,2690,617960
20240315,173200,207351161865,2690,2690,2690,2690,0
20240315,173100,207351161865,2690,2690,2690,2690,0
20240315,173000,207351161865,2690,2690,2690,2690,0
20240315,172900,207351161865,2690,2690,2690,2690,0
20240315,172800,207351161865,2690,2690,2690,2690,0
20240315,172700,207351161865,2690,2690,2690,2690,0
20240315,172600,207351161865,2690,2690,2690,2690,0
20240315,172500,207351161865,2690,2690,2690,2690,0
20240315,172400,207351161865,2690,2690,2690,2690,0
20240315,172300,207351161865,2690,2690,2690,2690,0
20240315,172200,207351161865,2690,2690,2690,2690,0
20240315,172100,207351161865,2690,2690,2690,2690,0
20240315,172000,207351161865,2690,2690,2690,2690,0
20240315,171900,207351161865,2690,2690,2690,2690,0
20240315,171800,207351161865,2690,2690,2690,2690,0
20240315,171700,207351161865,2690,2690,2690,2690,0
20240315,171600,207351161865,2690,2690,2690,2690,0
20240315,171500,207351161865,2690,2690,2690,2690,0
20240315,171400,207351161865,2690,2690,2690,2690,0
20240315,171300,207351161865,2690,2690,2690,2690,0
20240315,171200,207351161865,2690,2690,2690,2690,0
20240315,171100,207351161865,2690,2690,2690,2690,0
20240315,171000,207351161865,2690,2690,2690,2690,0
20240315,170900,207351161865,2690,2690,2690,2690,0
20240315,170800,207351161865,2690,2690,2690,2690,0
20240315,170700,207351161865,2690,2690,2690,2690,0
20240315,170600,207351161865,2690,2690,2690,2690,0
20240315,170500,207351161865,2690,2690,2690,2690,0
20240315,170400,207351161865,2690,2690,2690,2690,0
20240315,170300,207351161865,2690,2690,2690,2690,617960
20240315,170200,207351161865,2690,2690,2690,2690,0
20240315,170100,207351161865,2690,2690,2690,2690,0
20240315,170000,207351161865,2690,2690,2690,2690,0
20240315,165900,207351161865,2690,2690,2690,2690,0
20240315,165800,207351161865,2690,2690,2690,2690,0
20240315,165700,207351161865,2690,2690,2690,2690,0
20240315,165600,207351161865,2690,2690,2690,2690,0
20240315,165500,207351161865,2690,2690,2690,2690,0
20240315,165400,207351161865,2690,2690,2690,2690,0
20240315,165300,207351161865,2690,2690,2690,2690,0
20240315,165200,207351161865,2690,2690,2690,2690,0
20240315,165100,207351161865,2690,2690,2690,2690,0
20240315,165000,207351161865,2690,2690,2690,2690,0
20240315,164900,207351161865,2690,2690,2690,2690,0
20240315,164800,207351161865,2690,2690,2690,2690,0
20240315,164700,207351161865,2690,2690,2690,2690,0
20240315,164600,207351161865,2690,2690,2690,2690,0
20240315,164500,207351161865,2690,2690,2690,2690,0
20240315,164400,207351161865,2690,2690,2690,2690,0
20240315,164300,207351161865,2690,2690,2690,2690,0
20240315,164200,207351161865,2690,2690,2690,2690,0
20240315,164100,207351161865,2690,2690,2690,2690,0
20240315,164000,207351161865,2690,2690,2690,2690,0
20240315,163900,207351161865,2690,2690,2690,2690,0
20240315,163800,207351161865,2690,2690,2690,2690,0
20240315,163700,207351161865,2690,2690,2690,2690,0
20240315,163600,207351161865,2690,2690,2690,2690,0
20240315,163500,207351161865,2690,2690,2690,2690,0
20240315,163400,207351161865,2690,2690,2690,2690,0
20240315,163300,207351161865,2690,2690,2690,2690,617960
20240315,163200,207351161865,2690,2690,2690,2690,0
20240315,163100,207351161865,2690,2690,2690,2690,0
20240315,163000,207351161865,2690,2690,2690,2690,0
20240315,162900,207351161865,2690,2690,2690,2690,0
20240315,162800,207351161865,2690,2690,2690,2690,0
20240315,162700,207351161865,2690,2690,2690,2690,0
20240315,162600,207351161865,2690,2690,2690,2690,0
20240315,162500,207351161865,2690,2690,2690,2690,0
20240315,162400,207351161865,2690,2690,2690,2690,0
20240315,162300,207351161865,2690,2690,2690,2690,0
20240315,162200,207351161865,2690,2690,2690,2690,0
20240315,162100,207351161865,2690,2690,2690,2690,0
20240315,162000,207351161865,2690,2690,2690,2690,0
20240315,161900,207351161865,2690,2690,2690,2690,0
20240315,161800,207351161865,2690,2690,2690,2690,0
20240315,161700,207351161865,2690,2690,2690,2690,0
20240315,161600,207351161865,2690,2690,2690,2690,0
20240315,161500,207351161865,2690,2690,2690,2690,0
20240315,161400,207351161865,2690,2690,2690,2690,0
20240315,161300,207351161865,2690,2690,2690,2690,0
20240315,161200,207351161865,2690,2690,2690,2690,0
20240315,161100,207351161865,2690,2690,2690,2690,0
20240315,161000,207351161865,2690,2690,2690,2690,0
20240315,160900,207351161865,2690,2690,2690,2690,0
20240315,160800,207351161865,2690,2690,2690,2690,0
20240315,160700,207351161865,2690,2690,2690,2690,0
20240315,160600,207351161865,2690,2690,2690,2690,0
20240315,160500,207351161865,2690,2690,2690,2690,0
20240315,160400,207351161865,2690,2690,2690,2690,0
20240315,160300,207351161865,2690,2690,2690,2690,617960
20240315,160200,207351161865,2690,2690,2690,2690,0
20240315,160100,207351161865,2690,2690,2690,2690,0
20240315,160000,207351161865,2690,2690,2690,2690,0
20240315,155900,207351161865,2690,2690,2690,2690,0
20240315,155800,207351161865,2690,2690,2690,2690,0
20240315,155700,207351161865,2690,2690,2690,2690,0
20240315,155600,207351161865,2690,2690,2690,2690,0
20240315,155500,207351161865,2690,2690,2690,2690,0
20240315,155400,207351161865,2690,2690,2690,2690,0
20240315,155300,207351161865,2690,2690,2690,2690,0
20240315,155200,207351161865,2690,2690,2690,2690,0
20240315,155100,207351161865,2690,2690,2690,2690,0
20240315,155000,207351161865,2690,2690,2690,2690,0
20240315,154900,207351161865,2690,2690,2690,2690,0
20240315,154800,207351161865,2690,2690,2690,2690,0
20240315,154700,207351161865,2690,2690,2690,2690,0
20240315,154600,207351161865,2690,2690,2690,2690,0
20240315,154500,207351161865,2690,2690,2690,2690,0
20240315,154400,207351161865,2690,2690,2690,2690,0
20240315,154300,207351161865,2690,2690,2690,2690,0
20240315,154200,207351161865,2690,2690,2690,2690,0
20240315,154100,207351161865,2690,2690,2690,2690,0
20240315,154000,207351161865,2690,2690,2690,2690,0
20240315,153900,207351161865,2690,2690,2690,2690,0
20240315,153800,207351161865,2690,2690,2690,2690,0
20240315,153700,207351161865,2690,2690,2690,2690,0
20240315,153600,207351161865,2690,2690,2690,2690,0
20240315,153500,207351161865,2690,2690,2690,2690,0
20240315,153400,207351161865,2690,2690,2690,2690,0
20240315,153300,207351161865,2690,2690,2690,2690,617960
20240315,153200,207351161865,2690,2690,2690,2690,0
20240315,153100,207351161865,2690,2690,2690,2690,0
20240315,153000,207351161865,2690,2690,2690,2690,617960
20240315,152900,205688849465,2690,2690,2690,2690,0
20240315,152800,205688849465,2690,2690,2690,2690,0
20240315,152700,205688849465,2690,2690,2690,2690,0
20240315,152600,205688849465,2690,2690,2690,2690,0
20240315,152500,205688849465,2690,2690,2690,2690,0
20240315,152400,205688849465,2690,2690,2690,2690,0
20240315,152300,205688849465,2690,2690,2690,2690,0
20240315,152200,205688849465,2690,2690,2690,2690,0
20240315,152100,205688849465,2690,2690,2690,2690,0
20240315,152000,205688849465,2690,2690,2690,2690,0
20240315,151900,205688849465,2690,2690,2695,2685,158950
20240315,151800,205261345990,2690,2680,2690,2680,87818
20240315,151700,205025709385,2685,2695,2695,2680,144668
20240315,151600,204636775515,2695,2695,2700,2690,163944
20240315,151500,204194594265,2695,2685,2695,2685,112103
20240315,151400,203893054500,2685,2685,2690,2680,68133
20240315,151300,203710120875,2685,2690,2695,2685,102780
20240315,151200,203433956910,2690,2695,2700,2685,101223
20240315,151100,203161485800,2695,2690,2700,2690,81504
20240315,151000,202941722270,2695,2700,2710,2695,205956
20240315,150900,202385275520,2695,2690,2700,2685,173147
20240315,150800,201918690315,2690,2685,2695,2685,94571
20240315,150700,201664123115,2690,2665,2695,2665,146935
20240315,150600,201270015680,2670,2660,2670,2650,124318
20240315,150500,200939780620,2665,2675,2675,2660,73315
20240315,150400,200744188825,2670,2670,2675,2670,71530
20240315,150300,200553127840,2675,2665,2675,2665,48182
20240315,150200,200424496665,2665,2665,2670,2660,86327
20240315,150100,200194424130,2665,2665,2675,2650,138104
20240315,150000,199827077085,2665,2675,2675,2660,127253
20240315,145900,199487609140,2675,2680,2680,2670,116613
20240315,145800,199175782325,2680,2680,2685,2670,130624
20240315,145700,198826034815,2680,2700,2700,2680,112588
20240315,145600,198523081515,2700,2700,2705,2690,134457
20240315,145500,198160228615,2705,2705,2710,2700,108286
20240315,145400,197867399205,2705,2710,2715,2705,132511
20240315,145300,197508268900,2710,2700,2710,2695,194305
20240315,145200,196982507340,2700,2700,2700,2685,127133
20240315,145100,196640394210,2700,2690,2700,2685,122413
20240315,145000,196310700435,2690,2695,2700,2690,94121
20240315,144900,196057022875,2695,2710,2710,2695,107969
20240315,144800,195765253875,2710,2700,2715,2700,155325
20240315,144700,195344335295,2705,2710,2715,2700,264366
20240315,144600,194628153835,2705,2700,2710,2685,251135
20240315,144500,193950173580,2695,2675,2700,2675,139754
20240315,144400,193574334570,2680,2670,2680,2665,76449
20240315,144300,193370022605,2670,2675,2680,2670,87660
20240315,144200,193135460480,2680,2700,2705,2675,363730
20240315,144100,192156146155,2700,2690,2700,2685,165163
20240315,144000,191711245780,2685,2675,2690,2675,109212
20240315,143900,191418257310,2680,2670,2680,2665,68390
20240315,143800,191235591880,2665,2670,2670,2660,48753
20240315,143700,191105678780,2665,2680,2680,2660,121231
20240315,143600,190782199760,2680,2690,2695,2670,112937
20240315,143500,190479380990,2690,2675,2695,2665,277111
20240315,143400,189735856700,2675,2680,2685,2670,97631
20240315,143300,189474371430,2685,2675,2690,2670,305993
20240315,143200,188654132355,2675,2650,2675,2645,193620
20240315,143100,188137468775,2650,2660,2665,2640,71789
20240315,143000,187947079250,2655,2640,2665,2635,169237
20240315,142900,187498135955,2635,2645,2645,2635,35284
20240315,142800,187404950805,2640,2640,2650,2640,88300
20240315,142700,187171430775,2640,2630,2640,2630,55558
20240315,142600,187025015315,2630,2635,2635,2615,48076
20240315,142500,186898909350,2635,2620,2635,2610,169779
20240315,142400,186453130575,2620,2630,2630,2615,62205
20240315,142300,186290017585,2630,2630,2635,2620,74589
20240315,142200,186094021485,2625,2650,2650,2625,98334
20240315,142100,185834181730,2645,2650,2655,2645,185500
20240315,142000,185342503535,2650,2625,2650,2620,238874
20240315,141900,184712791360,2625,2610,2635,2610,183023
20240315,141800,184232757805,2610,2610,2610,2600,73931
20240315,141700,184040123975,2610,2625,2625,2595,205693
20240315,141600,183503472890,2625,2605,2630,2605,185906
20240315,141500,183016693995,2605,2605,2615,2590,416816
20240315,141400,181933181850,2605,2630,2630,2600,352530
20240315,141300,181012613620,2630,2625,2630,2620,87654
20240315,141200,180782655970,2620,2625,2645,2620,197607
20240315,141100,180262930455,2625,2630,2635,2620,317507
20240315,141000,179429575940,2630,2660,2665,2630,429810
20240315,140900,178292707230,2665,2670,2675,2660,225795
20240315,140800,177690982395,2675,2670,2685,2670,68607
20240315,140700,177507562355,2675,2675,2680,2660,228057
20240315,140600,176899206145,2680,2705,2705,2675,173975
20240315,140500,176430808745,2705,2690,2705,2690,99044
20240315,140400,176163407660,2695,2690,2695,2685,53541
20240315,140300,176019225535,2690,2700,2700,2675,165286
20240315,140200,175575326615,2700,2685,2700,2680,109835
20240315,140100,175279903335,2680,2685,2685,2680,34073
20240315,140000,175188493295,2680,2675,2685,2675,44406
20240315,135900,175069517700,2675,2680,2685,2675,68927
20240315,135800,174884958605,2685,2685,2690,2680,73319
20240315,135700,174687997745,2690,2690,2690,2685,44608
20240315,135600,174568049215,2690,2690,2690,2680,104010
20240315,135500,174288590935,2685,2675,2690,2675,51307
20240315,135400,174151032105,2675,2685,2685,2670,105500
20240315,135300,173868484980,2680,2670,2685,2665,86337
20240315,135200,173637844360,2670,2690,2695,2660,360578
20240315,135100,172673950500,2695,2685,2695,2685,71556
20240315,135000,172481467200,2690,2710,2710,2685,188163
20240315,134900,171974343505,2705,2700,2710,2695,58866
20240315,134800,171815371285,2700,2690,2700,2685,44936
20240315,134700,171694319870,2695,2700,2710,2685,109580
20240315,134600,171399437130,2700,2720,2720,2700,125460
20240315,134500,171059170195,2720,2710,2720,2710,105339
20240315,134400,170773059790,2715,2710,2720,2705,93763
20240315,134300,170518791745,2720,2715,2725,2710,226560
20240315,134200,169902956765,2710,2695,2715,2690,125691
20240315,134100,169562771260,2690,2705,2710,2690,211678
20240315,134000,168990631610,2710,2685,2710,2680,168619
20240315,133900,168535847880,2680,2675,2685,2665,93330
20240315,133800,168286454175,2670,2675,2685,2670,72477
20240315,133700,168092458560,2680,2685,2685,2675,35670
20240315,133600,167996822895,2680,2690,2690,2680,62434
20240315,133500,167829230450,2690,2665,2690,2665,88167
20240315,133400,167593069700,2665,2680,2680,2660,161413
20240315,133300,167162798360,2675,2680,2680,2670,103700
20240315,133200,166885235205,2680,2700,2700,2670,158252
20240315,133100,166460776635,2695,2685,2700,2680,131087
20240315,133000,166108296860,2685,2680,2685,2675,101762
20240315,132900,165835527525,2680,2690,2690,2680,103986
20240315,132800,165556223490,2685,2695,2700,2670,386054
20240315,132700,164521318230,2695,2710,2715,2695,205287
20240315,132600,163966320415,2715,2715,2720,2705,71301
20240315,132500,163773023020,2715,2735,2740,2710,196243
20240315,132400,163238323615,2735,2720,2740,2720,187289
20240315,132300,162726879260,2715,2705,2720,2700,59310
20240315,132200,162566119700,2705,2710,2710,2700,72363
20240315,132100,162370476120,2705,2715,2720,2700,166664
20240315,132000,161919451055,2720,2715,2725,2710,65652
20240315,131900,161741050735,2710,2710,2715,2700,125244
20240315,131800,161402032325,2710,2740,2745,2705,329253
20240315,131700,160505689470,2740,2720,2745,2715,209390
20240315,131600,159933643360,2715,2720,2725,2715,131972
20240315,131500,159574663450,2720,2710,2725,2705,141488
20240315,131400,159190159725,2705,2705,2710,2700,61414
20240315,131300,159023990575,2705,2710,2710,2695,137093
20240315,131200,158653683400,2705,2710,2720,2705,122206
20240315,131100,158322238465,2710,2695,2710,2690,133382
20240315,131000,157962282330,2690,2695,2710,2690,277249
20240315,130900,157214394365,2700,2715,2715,2695,273562
20240315,130800,156473689430,2715,2725,2730,2705,355009
20240315,130700,155509008055,2730,2760,2765,2720,353965
20240315,130600,154538982595,2755,2745,2765,2735,308220
20240315,130500,153690095275,2745,2755,2775,2725,521517
20240315,130400,152251353365,2755,2725,2770,2720,673586
20240315,130300,150398724690,2730,2730,2735,2720,369715
20240315,130200,149389748335,2730,2720,2735,2715,392924
20240315,130100,148318934200,2720,2690,2720,2685,292107
20240315,130000,147529048905,2685,2685,2695,2680,104359
20240315,125900,147248330960,2680,2685,2695,2675,111211
20240315,125800,146949792000,2695,2705,2710,2680,215090
20240315,125700,146369646600,2700,2700,2710,2690,406986
20240315,125600,145270555835,2700,2665,2700,2665,361793
20240315,125500,144298899270,2665,2665,2670,2660,34843
20240315,125400,144206039135,2660,2675,2675,2660,64715
20240315,125300,144033440645,2670,2660,2675,2660,96456
20240315,125200,143776212085,2660,2670,2675,2660,131412
20240315,125100,143425752330,2670,2650,2670,2645,120658
20240315,125000,143105068510,2650,2655,2665,2640,324868
20240315,124900,142243698220,2660,2685,2690,2655,301935
20240315,124800,141439237400,2680,2670,2690,2670,111937
20240315,124700,141139444020,2675,2680,2685,2670,119264
20240315,124600,140820072610,2685,2690,2695,2680,77746
20240315,124500,140611276490,2690,2695,2695,2680,62354
20240315,124400,140443598075,2695,2670,2695,2670,133714
20240315,124300,140084219780,2670,2670,2680,2665,143000
20240315,124200,139702250885,2670,2700,2705,2670,257582
20240315,124100,139009428305,2700,2685,2700,2685,107540
20240315,124000,138719761590,2685,2680,2700,2675,109922
20240315,123900,138424318345,2680,2685,2695,2670,205097
20240315,123800,137874864555,2680,2705,2715,2680,252123
20240315,123700,137194295830,2705,2695,2705,2685,164970
20240315,123600,136749783970,2690,2700,2700,2675,226971
20240315,123500,136139741770,2695,2695,2710,2690,234611
20240315,123400,135505843955,2700,2690,2715,2685,1056080
20240315,123300,132652303340,2690,2660,2690,2655,773832
20240315,123200,130584319720,2655,2645,2665,2645,290164
20240315,123100,129814337730,2650,2640,2655,2635,359569
20240315,123000,128864037985,2640,2660,2665,2640,435315
20240315,122900,127708097470,2660,2660,2665,2645,558428
20240315,122800,126226354625,2660,2670,2675,2655,706590
20240315,122700,124346457690,2670,2710,2710,2660,1154410
20240315,122600,121246320695,2705,2725,2730,2700,575567
20240315,122500,119684988555,2730,2745,2745,2720,384123
20240315,122400,118636076190,2745,2760,2765,2725,749982
20240315,122300,116579112550,2765,2765,2770,2755,306220
20240315,122200,115734030455,2770,2785,2790,2755,357664
20240315,122100,114744899580,2785,2780,2790,2775,119975
20240315,122000,114411252405,2785,2770,2785,2760,201432
20240315,121900,113851840595,2765,2760,2775,2760,198273
20240315,121800,113303440995,2765,2775,2795,2760,429064
20240315,121700,112112103930,2775,2800,2805,2775,272767
20240315,121600,111351070315,2800,2785,2810,2785,359020
20240315,121500,110345489440,2790,2790,2800,2775,271195
20240315,121400,109589291345,2790,2800,2810,2780,429093
20240315,121300,108390592040,2800,2815,2820,2795,270743
20240315,121200,107630958455,2810,2830,2835,2810,541747
20240315,121100,106104011215,2825,2815,2845,2815,934754
20240315,121000,103458691045,2820,2790,2820,2785,894459
20240315,120900,100950478820,2790,2775,2795,2775,421941
20240315,120800,99774855510,2780,2760,2785,2755,305826
20240315,120700,98927740210,2760,2750,2780,2745,470185
20240315,120600,97627780040,2750,2740,2755,2730,571064
20240315,120500,96062235315,2745,2775,2785,2725,1037518
20240315,120400,93215268285,2780,2775,2780,2770,180990
20240315,120300,92713264655,2770,2760,2775,2760,285408
20240315,120200,91923961525,2765,2780,2785,2760,430163
20240315,120100,90732434840,2785,2795,2800,2775,293207
20240315,120000,89916091985,2795,2780,2795,2770,526642
20240315,115900,88453021210,2780,2775,2795,2770,299924
20240315,115800,87617810980,2775,2770,2780,2770,453521
20240315,115700,86360017115,2770,2800,2800,2770,533063
20240315,115600,84875301045,2795,2800,2810,2790,476432
20240315,115500,83542832480,2805,2830,2845,2790,746730
20240315,115400,81435391040,2830,2810,2835,2810,590938
20240315,115300,79764230985,2810,2785,2815,2780,905397
20240315,115200,77226132225,2785,2810,2810,2780,816005
20240315,115100,74947131105,2805,2845,2845,2805,453233
20240315,115000,73668894520,2845,2835,2845,2810,779467
20240315,114900,71461058305,2830,2845,2865,2815,1272656
20240315,114800,67842898485,2850,2810,2850,2800,1496272
20240315,114700,63624034215,2820,2820,2820,2820,0
20240315,114600,63624034215,2820,2820,2820,2810,192760
20240315,114500,63080451115,2810,2790,2820,2775,904435
20240315,114400,60552067315,2785,2810,2815,2785,592945
20240315,114300,58892405390,2815,2800,2820,2790,940513
20240315,114200,56249108460,2800,2800,2810,2780,1422734
20240315,114100,52267116690,2795,2710,2800,2690,2079923
20240315,114000,46528110655,2710,2670,2715,2670,1068944
20240315,113900,43644702290,2670,2685,2700,2665,691416
20240315,113800,41789521855,2685,2670,2685,2655,514021
20240315,113700,40417847680,2670,2625,2675,2620,1272165
20240315,113600,37039938550,2630,2620,2640,2615,614265
20240315,113500,35424741750,2625,2595,2625,2590,854546
20240315,113400,33196542780,2595,2570,2595,2560,358741
20240315,113300,32269357480,2565,2580,2580,2565,153904
20240315,113200,31873245490,2580,2585,2590,2570,294643
20240315,113100,31112050360,2590,2565,2590,2560,502276
20240315,113000,29816128475,2565,2525,2565,2520,540345
20240315,112900,28442479870,2525,2515,2530,2515,97897
20240315,112800,28195542590,2520,2520,2525,2515,53503
20240315,112700,28060688260,2520,2520,2525,2515,99086
20240315,112600,27810797880,2520,2515,2520,2510,153915
20240315,112500,27423145220,2520,2490,2520,2485,247927
20240315,112400,26801717055,2490,2485,2490,2485,6535
20240315,112300,26785458235,2485,2485,2490,2485,11990
20240315,112200,26755650340,2485,2490,2490,2485,41942
20240315,112100,26651363115,2490,2495,2495,2485,14823
20240315,112000,26614457625,2495,2490,2495,2485,21834
20240315,111900,26560071940,2490,2490,2490,2485,11368
20240315,111800,26531781175,2490,2485,2490,2485,7887
20240315,111700,26512154925,2485,2485,2490,2475,8700
20240315,111600,26490569110,2480,2490,2490,2475,32000
20240315,111500,26411209830,2485,2490,2490,2485,11338
20240315,111400,26383003835,2490,2485,2490,2485,4411
20240315,111300,26372029410,2485,2485,2490,2480,17031
20240315,111200,26329686895,2480,2485,2485,2480,6627
20240315,111100,26313241685,2480,2485,2485,2480,11946
20240315,111000,26283596990,2480,2485,2485,2480,6679
20240315,110900,26267028595,2480,2485,2485,2480,11932
20240315,110800,26237405190,2485,2480,2485,2480,3328
20240315,110700,26229149470,2480,2480,2485,2480,4946
20240315,110600,26216877180,2480,2485,2485,2480,25387
20240315,110500,26153877570,2485,2485,2490,2485,3827
20240315,110400,26144362570,2485,2485,2490,2480,37282
20240315,110300,26051855100,2485,2480,2490,2480,13390
20240315,110200,26018580720,2480,2480,2490,2480,13555
20240315,110100,25984916060,2480,2485,2490,2480,18273
20240315,110000,25939526210,2485,2490,2495,2480,28424
20240315,105900,25868841390,2495,2500,2500,2490,15544
20240315,105800,25830073455,2495,2495,2500,2495,6297
20240315,105700,25814351575,2495,2495,2500,2490,23973
20240315,105600,25754472905,2495,2500,2500,2495,10758
20240315,105500,25727615865,2500,2500,2505,2495,18600
20240315,105400,25681122500,2505,2500,2505,2500,7646
20240315,105300,25661992635,2505,2500,2505,2500,6714
20240315,105200,25645181185,2505,2495,2505,2495,33514
20240315,105100,25561424920,2495,2500,2500,2490,22200
20240315,105000,25506037295,2495,2500,2500,2495,11977
20240315,104900,25476135210,2495,2510,2510,2490,27797
20240315,104800,25406661530,2505,2510,2510,2500,43391
20240315,104700,25297853865,2505,2505,2515,2505,108725
20240315,104600,25024855055,2505,2490,2505,2490,129252
20240315,104500,24701612730,2495,2495,2495,2490,57646
20240315,104400,24557810425,2490,2490,2495,2490,4276
20240315,104300,24547158370,2490,2485,2495,2480,35082
20240315,104200,24459900160,2485,2480,2485,2480,14235
20240315,104100,24424553890,2485,2485,2485,2480,4635
20240315,104000,24413051955,2485,2485,2485,2480,3092
20240315,103900,24405377135,2480,2480,2485,2480,5385
20240315,103800,24392012000,2480,2485,2485,2480,13824
20240315,103700,24357711565,2485,2495,2495,2485,35935
20240315,103600,24268295365,2495,2495,2500,2495,21614
20240315,103500,24214360955,2500,2495,2505,2495,49820
20240315,103400,24089839125,2500,2500,2500,2490,49022
20240315,103300,23967422760,2500,2500,2500,2495,36592
20240315,103200,23876011125,2500,2495,2500,2490,33445
20240315,103100,23792546125,2490,2490,2495,2490,21908
20240315,103000,23737897605,2490,2490,2490,2485,59990
20240315,102900,23588527000,2490,2485,2490,2485,9901
20240315,102800,23563881160,2485,2480,2490,2475,19169
20240315,102700,23516328645,2480,2480,2480,2475,13673
20240315,102600,23482438085,2475,2475,2480,2475,16513
20240315,102500,23441560060,2475,2475,2480,2475,9567
20240315,102400,23417881325,2475,2475,2480,2475,8597
20240315,102300,23396593870,2475,2475,2480,2475,12522
20240315,102200,23365596365,2475,2480,2485,2475,42250
20240315,102100,23260852070,2485,2485,2490,2480,23419
20240315,102000,23202640540,2490,2490,2495,2480,35644
20240315,101900,23113934055,2485,2480,2490,2480,21193
20240315,101800,23061257945,2485,2480,2485,2475,21207
20240315,101700,23008691065,2475,2480,2480,2475,35486
20240315,101600,22920749315,2480,2470,2480,2470,13355
20240315,101500,22887730565,2470,2470,2475,2470,12255
20240315,101400,22857409835,2475,2470,2475,2465,15564
20240315,101300,22818972370,2470,2485,2490,2470,100812
20240315,101200,22568859060,2490,2490,2495,2485,23410
20240315,101100,22510590605,2495,2485,2495,2480,48242
20240315,101000,22390575565,2480,2480,2495,2480,78846
20240315,100900,22194429940,2480,2475,2485,2475,37533
20240315,100800,22101413150,2480,2470,2480,2470,45882
20240315,100700,21987716025,2480,2470,2480,2460,63114
20240315,100600,21831989760,2465,2475,2475,2465,30287
20240315,100500,21757298875,2475,2470,2480,2465,23857
20240315,100400,21698307660,2475,2475,2475,2465,19198
20240315,100300,21650929340,2475,2475,2480,2465,43552
20240315,100200,21543259215,2470,2470,2475,2470,18506
20240315,100100,21497530340,2475,2485,2485,2470,78402
20240315,100000,21303471490,2485,2475,2485,2475,25257
20240315,095900,21240897615,2475,2495,2495,2475,39807
20240315,095800,21142003760,2495,2495,2495,2490,32455
20240315,095700,21061062840,2495,2485,2500,2480,61947
20240315,095600,20906879470,2485,2485,2490,2480,35619
20240315,095500,20818386790,2480,2495,2500,2475,86797
20240315,095400,20602543240,2495,2515,2515,2495,109237
20240315,095300,20329045120,2515,2505,2515,2500,99001
20240315,095200,20080801630,2505,2510,2515,2500,154839
20240315,095100,19692371590,2510,2495,2510,2490,211013
20240315,095000,19164784720,2495,2490,2500,2485,162446
20240315,094900,18759844840,2490,2475,2490,2470,133803
20240315,094800,18427960260,2475,2450,2475,2445,103986
20240315,094700,18171860310,2450,2445,2450,2440,22168
20240315,094600,18117577485,2440,2450,2455,2440,16562
20240315,094500,18077043120,2450,2445,2455,2440,18185
20240315,094400,18032532215,2445,2445,2445,2435,13798
20240315,094300,17998846545,2440,2435,2445,2435,16945
20240315,094200,17957494425,2440,2440,2445,2430,84845
20240315,094100,17750704545,2445,2450,2455,2440,70734
20240315,094000,17577707570,2450,2455,2455,2450,36554
20240315,093900,17488116770,2455,2455,2460,2450,17862
20240315,093800,17444259035,2455,2460,2465,2455,16808
20240315,093700,17402909030,2465,2455,2465,2455,37346
20240315,093600,17311092720,2460,2465,2465,2450,42736
20240315,093500,17205967390,2465,2465,2470,2460,36564
20240315,093400,17115823520,2465,2450,2465,2445,72110
20240315,093300,16938957400,2445,2450,2450,2445,22445
20240315,093200,16884067205,2445,2450,2455,2440,82874
20240315,093100,16681408860,2450,2465,2465,2450,98770
20240315,093000,16439034340,2465,2465,2465,2460,31782
20240315,092900,16360755010,2460,2450,2465,2450,89723
20240315,092800,16140169475,2450,2460,2460,2450,70687
20240315,092700,15966733810,2460,2465,2470,2460,74017
20240315,092600,15784450175,2465,2475,2475,2460,89736
20240315,092500,15563228400,2470,2480,2485,2470,119348
20240315,092400,15267714690,2485,2485,2485,2480,40357
20240315,092300,15167539335,2480,2485,2485,2480,46583
20240315,092200,15051945650,2480,2470,2490,2465,108430
20240315,092100,14783277585,2475,2475,2480,2470,100653
20240315,092000,14534296275,2475,2480,2485,2475,97513
20240315,091900,14292628915,2485,2490,2490,2480,61573
20240315,091800,14139569605,2490,2485,2500,2485,88057
20240315,091700,13920180325,2485,2505,2505,2485,132642
20240315,091600,13589422930,2500,2510,2515,2500,160648
20240315,091500,13186614570,2505,2510,2515,2500,72915
20240315,091400,13003711155,2500,2515,2515,2490,131152
20240315,091300,12675998710,2510,2505,2520,2500,211487
20240315,091200,12144999620,2505,2485,2505,2480,104877
20240315,091100,11883303740,2485,2495,2500,2480,83891
20240315,091000,11674582500,2495,2475,2495,2465,176712
20240315,090900,11236616255,2475,2470,2480,2455,163591
20240315,090800,10832330790,2470,2485,2490,2460,296355
20240315,090700,10098144630,2490,2515,2520,2480,287821
20240315,090600,9377898030,2510,2525,2530,2510,164801
20240315,090500,8962428760,2520,2500,2530,2490,317265
20240315,090400,8165177575,2500,2515,2520,2490,372060
20240315,090300,7233013380,2520,2535,2550,2500,571848
20240315,090200,5788349415,2540,2545,2550,2520,501502
20240315,090100,4514332105,2545,2565,2570,2545,629889
20240315,090000,2901970640,2570,2565,2590,2555,1129306