stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183400,27966855745,2325,2325,2325,2325,272448
20240319,183300,27966855745,2325,2325,2325,2325,0
20240319,183200,27966855745,2325,2325,2325,2325,0
20240319,183100,27966855745,2325,2325,2325,2325,0
20240319,183000,27966855745,2325,2325,2325,2325,0
20240319,182900,27966855745,2325,2325,2325,2325,0
20240319,182800,27966855745,2325,2325,2325,2325,0
20240319,182700,27966855745,2325,2325,2325,2325,0
20240319,182600,27966855745,2325,2325,2325,2325,0
20240319,182500,27966855745,2325,2325,2325,2325,0
20240319,182400,27966855745,2325,2325,2325,2325,0
20240319,182300,27966855745,2325,2325,2325,2325,0
20240319,182200,27966855745,2325,2325,2325,2325,0
20240319,182100,27966855745,2325,2325,2325,2325,0
20240319,182000,27966855745,2325,2325,2325,2325,0
20240319,181900,27966855745,2325,2325,2325,2325,0
20240319,181800,27966855745,2325,2325,2325,2325,0
20240319,181700,27966855745,2325,2325,2325,2325,0
20240319,181600,27966855745,2325,2325,2325,2325,0
20240319,181500,27966855745,2325,2325,2325,2325,0
20240319,181400,27966855745,2325,2325,2325,2325,0
20240319,181300,27966855745,2325,2325,2325,2325,0
20240319,181200,27966855745,2325,2325,2325,2325,0
20240319,181100,27966855745,2325,2325,2325,2325,0
20240319,181000,27966855745,2325,2325,2325,2325,0
20240319,180900,27966855745,2325,2325,2325,2325,0
20240319,180800,27966855745,2325,2325,2325,2325,0
20240319,180700,27966855745,2325,2325,2325,2325,0
20240319,180600,27966855745,2325,2325,2325,2325,0
20240319,180500,27966855745,2325,2325,2325,2325,0
20240319,180400,27966855745,2325,2325,2325,2325,272448
20240319,180300,27966855745,2325,2325,2325,2325,0
20240319,180200,27966855745,2325,2325,2325,2325,0
20240319,180100,27966855745,2325,2325,2325,2325,0
20240319,180000,27966855745,2325,2325,2325,2325,0
20240319,175900,27966855745,2325,2325,2325,2325,0
20240319,175800,27966855745,2325,2325,2325,2325,0
20240319,175700,27966855745,2325,2325,2325,2325,0
20240319,175600,27966855745,2325,2325,2325,2325,0
20240319,175500,27966855745,2325,2325,2325,2325,0
20240319,175400,27966855745,2325,2325,2325,2325,0
20240319,175300,27966855745,2325,2325,2325,2325,0
20240319,175200,27966855745,2325,2325,2325,2325,0
20240319,175100,27966855745,2325,2325,2325,2325,0
20240319,175000,27966855745,2325,2325,2325,2325,0
20240319,174900,27966855745,2325,2325,2325,2325,0
20240319,174800,27966855745,2325,2325,2325,2325,0
20240319,174700,27966855745,2325,2325,2325,2325,0
20240319,174600,27966855745,2325,2325,2325,2325,0
20240319,174500,27966855745,2325,2325,2325,2325,0
20240319,174400,27966855745,2325,2325,2325,2325,0
20240319,174300,27966855745,2325,2325,2325,2325,0
20240319,174200,27966855745,2325,2325,2325,2325,0
20240319,174100,27966855745,2325,2325,2325,2325,0
20240319,174000,27966855745,2325,2325,2325,2325,0
20240319,173900,27966855745,2325,2325,2325,2325,0
20240319,173800,27966855745,2325,2325,2325,2325,0
20240319,173700,27966855745,2325,2325,2325,2325,0
20240319,173600,27966855745,2325,2325,2325,2325,0
20240319,173500,27966855745,2325,2325,2325,2325,0
20240319,173400,27966855745,2325,2325,2325,2325,272448
20240319,173300,27966855745,2325,2325,2325,2325,0
20240319,173200,27966855745,2325,2325,2325,2325,0
20240319,173100,27966855745,2325,2325,2325,2325,0
20240319,173000,27966855745,2325,2325,2325,2325,0
20240319,172900,27966855745,2325,2325,2325,2325,0
20240319,172800,27966855745,2325,2325,2325,2325,0
20240319,172700,27966855745,2325,2325,2325,2325,0
20240319,172600,27966855745,2325,2325,2325,2325,0
20240319,172500,27966855745,2325,2325,2325,2325,0
20240319,172400,27966855745,2325,2325,2325,2325,0
20240319,172300,27966855745,2325,2325,2325,2325,0
20240319,172200,27966855745,2325,2325,2325,2325,0
20240319,172100,27966855745,2325,2325,2325,2325,0
20240319,172000,27966855745,2325,2325,2325,2325,0
20240319,171900,27966855745,2325,2325,2325,2325,0
20240319,171800,27966855745,2325,2325,2325,2325,0
20240319,171700,27966855745,2325,2325,2325,2325,0
20240319,171600,27966855745,2325,2325,2325,2325,0
20240319,171500,27966855745,2325,2325,2325,2325,0
20240319,171400,27966855745,2325,2325,2325,2325,0
20240319,171300,27966855745,2325,2325,2325,2325,0
20240319,171200,27966855745,2325,2325,2325,2325,0
20240319,171100,27966855745,2325,2325,2325,2325,0
20240319,171000,27966855745,2325,2325,2325,2325,0
20240319,170900,27966855745,2325,2325,2325,2325,0
20240319,170800,27966855745,2325,2325,2325,2325,0
20240319,170700,27966855745,2325,2325,2325,2325,0
20240319,170600,27966855745,2325,2325,2325,2325,0
20240319,170500,27966855745,2325,2325,2325,2325,0
20240319,170400,27966855745,2325,2325,2325,2325,272448
20240319,170300,27966855745,2325,2325,2325,2325,0
20240319,170200,27966855745,2325,2325,2325,2325,0
20240319,170100,27966855745,2325,2325,2325,2325,0
20240319,170000,27966855745,2325,2325,2325,2325,0
20240319,165900,27966855745,2325,2325,2325,2325,0
20240319,165800,27966855745,2325,2325,2325,2325,0
20240319,165700,27966855745,2325,2325,2325,2325,0
20240319,165600,27966855745,2325,2325,2325,2325,0
20240319,165500,27966855745,2325,2325,2325,2325,0
20240319,165400,27966855745,2325,2325,2325,2325,0
20240319,165300,27966855745,2325,2325,2325,2325,0
20240319,165200,27966855745,2325,2325,2325,2325,0
20240319,165100,27966855745,2325,2325,2325,2325,0
20240319,165000,27966855745,2325,2325,2325,2325,0
20240319,164900,27966855745,2325,2325,2325,2325,0
20240319,164800,27966855745,2325,2325,2325,2325,0
20240319,164700,27966855745,2325,2325,2325,2325,0
20240319,164600,27966855745,2325,2325,2325,2325,0
20240319,164500,27966855745,2325,2325,2325,2325,0
20240319,164400,27966855745,2325,2325,2325,2325,0
20240319,164300,27966855745,2325,2325,2325,2325,0
20240319,164200,27966855745,2325,2325,2325,2325,0
20240319,164100,27966855745,2325,2325,2325,2325,0
20240319,164000,27966855745,2325,2325,2325,2325,0
20240319,163900,27966855745,2325,2325,2325,2325,0
20240319,163800,27966855745,2325,2325,2325,2325,0
20240319,163700,27966855745,2325,2325,2325,2325,0
20240319,163600,27966855745,2325,2325,2325,2325,0
20240319,163500,27966855745,2325,2325,2325,2325,0
20240319,163400,27966855745,2325,2325,2325,2325,272448
20240319,163300,27966855745,2325,2325,2325,2325,0
20240319,163200,27966855745,2325,2325,2325,2325,0
20240319,163100,27966855745,2325,2325,2325,2325,0
20240319,163000,27966855745,2325,2325,2325,2325,0
20240319,162900,27966855745,2325,2325,2325,2325,0
20240319,162800,27966855745,2325,2325,2325,2325,0
20240319,162700,27966855745,2325,2325,2325,2325,0
20240319,162600,27966855745,2325,2325,2325,2325,0
20240319,162500,27966855745,2325,2325,2325,2325,0
20240319,162400,27966855745,2325,2325,2325,2325,0
20240319,162300,27966855745,2325,2325,2325,2325,0
20240319,162200,27966855745,2325,2325,2325,2325,0
20240319,162100,27966855745,2325,2325,2325,2325,0
20240319,162000,27966855745,2325,2325,2325,2325,0
20240319,161900,27966855745,2325,2325,2325,2325,0
20240319,161800,27966855745,2325,2325,2325,2325,0
20240319,161700,27966855745,2325,2325,2325,2325,0
20240319,161600,27966855745,2325,2325,2325,2325,0
20240319,161500,27966855745,2325,2325,2325,2325,0
20240319,161400,27966855745,2325,2325,2325,2325,0
20240319,161300,27966855745,2325,2325,2325,2325,0
20240319,161200,27966855745,2325,2325,2325,2325,0
20240319,161100,27966855745,2325,2325,2325,2325,0
20240319,161000,27966855745,2325,2325,2325,2325,0
20240319,160900,27966855745,2325,2325,2325,2325,0
20240319,160800,27966855745,2325,2325,2325,2325,0
20240319,160700,27966855745,2325,2325,2325,2325,0
20240319,160600,27966855745,2325,2325,2325,2325,0
20240319,160500,27966855745,2325,2325,2325,2325,0
20240319,160400,27966855745,2325,2325,2325,2325,272448
20240319,160300,27966855745,2325,2325,2325,2325,0
20240319,160200,27966855745,2325,2325,2325,2325,0
20240319,160100,27966855745,2325,2325,2325,2325,0
20240319,160000,27966855745,2325,2325,2325,2325,0
20240319,155900,27966855745,2325,2325,2325,2325,0
20240319,155800,27966855745,2325,2325,2325,2325,0
20240319,155700,27966855745,2325,2325,2325,2325,0
20240319,155600,27966855745,2325,2325,2325,2325,0
20240319,155500,27966855745,2325,2325,2325,2325,0
20240319,155400,27966855745,2325,2325,2325,2325,0
20240319,155300,27966855745,2325,2325,2325,2325,0
20240319,155200,27966855745,2325,2325,2325,2325,0
20240319,155100,27966855745,2325,2325,2325,2325,0
20240319,155000,27966855745,2325,2325,2325,2325,0
20240319,154900,27966855745,2325,2325,2325,2325,0
20240319,154800,27966855745,2325,2325,2325,2325,0
20240319,154700,27966855745,2325,2325,2325,2325,0
20240319,154600,27966855745,2325,2325,2325,2325,0
20240319,154500,27966855745,2325,2325,2325,2325,0
20240319,154400,27966855745,2325,2325,2325,2325,0
20240319,154300,27966855745,2325,2325,2325,2325,0
20240319,154200,27966855745,2325,2325,2325,2325,0
20240319,154100,27966855745,2325,2325,2325,2325,0
20240319,154000,27966855745,2325,2325,2325,2325,0
20240319,153900,27966855745,2325,2325,2325,2325,0
20240319,153800,27966855745,2325,2325,2325,2325,0
20240319,153700,27966855745,2325,2325,2325,2325,0
20240319,153600,27966855745,2325,2325,2325,2325,0
20240319,153500,27966855745,2325,2325,2325,2325,0
20240319,153400,27966855745,2325,2325,2325,2325,272448
20240319,153300,27966855745,2325,2325,2325,2325,0
20240319,153200,27966855745,2325,2325,2325,2325,0
20240319,153100,27966855745,2325,2325,2325,2325,0
20240319,153000,27966855745,2325,2325,2325,2325,272448
20240319,152900,27333414145,2330,2330,2330,2330,0
20240319,152800,27333414145,2330,2330,2330,2330,0
20240319,152700,27333414145,2330,2330,2330,2330,0
20240319,152600,27333414145,2330,2330,2330,2330,0
20240319,152500,27333414145,2330,2330,2330,2330,0
20240319,152400,27333414145,2330,2330,2330,2330,0
20240319,152300,27333414145,2330,2330,2330,2330,0
20240319,152200,27333414145,2330,2330,2330,2330,0
20240319,152100,27333414145,2330,2330,2330,2330,0
20240319,152000,27333414145,2330,2330,2330,2330,0
20240319,151900,27333414145,2330,2335,2335,2330,55000
20240319,151800,27205206915,2330,2330,2340,2330,21712
20240319,151700,27154531610,2330,2335,2335,2330,13299
20240319,151600,27123493175,2335,2335,2335,2330,12502
20240319,151500,27094314195,2335,2335,2340,2330,44369
20240319,151400,26990859470,2340,2340,2340,2335,6901
20240319,151300,26974740260,2340,2340,2340,2335,7481
20240319,151200,26957252510,2340,2335,2340,2330,10777
20240319,151100,26932083890,2335,2335,2340,2330,25647
20240319,151000,26872188815,2340,2340,2340,2335,8576
20240319,150900,26852143525,2340,2340,2340,2335,9960
20240319,150800,26828838405,2340,2335,2340,2335,6553
20240319,150700,26813527450,2335,2335,2340,2335,14798
20240319,150600,26778965270,2335,2345,2345,2335,22113
20240319,150500,26727261370,2340,2335,2345,2335,30314
20240319,150400,26656419065,2340,2340,2340,2335,13345
20240319,150300,26625207775,2340,2335,2340,2335,11889
20240319,150200,26597416405,2335,2340,2340,2335,10027
20240319,150100,26573962735,2340,2340,2345,2335,10614
20240319,150000,26549121545,2340,2335,2340,2335,5661
20240319,145900,26535876085,2335,2340,2340,2335,5625
20240319,145800,26522717375,2340,2340,2345,2335,9875
20240319,145700,26499607385,2340,2340,2340,2335,12562
20240319,145600,26470223515,2340,2335,2340,2335,11036
20240319,145500,26444412230,2340,2340,2340,2335,13397
20240319,145400,26413080725,2340,2335,2340,2335,13220
20240319,145300,26382198265,2335,2335,2335,2330,15885
20240319,145200,26345115935,2335,2330,2335,2330,6446
20240319,145100,26330071135,2330,2340,2340,2330,6878
20240319,145000,26314012785,2340,2330,2340,2330,22808
20240319,144900,26260731010,2330,2335,2335,2330,8570
20240319,144800,26240761355,2335,2330,2335,2330,5304
20240319,144700,26228376795,2335,2330,2335,2330,5445
20240319,144600,26215667075,2335,2330,2335,2325,41442
20240319,144500,26119126205,2330,2325,2330,2325,12115
20240319,144400,26090929465,2325,2325,2325,2320,21079
20240319,144300,26041943065,2320,2320,2325,2320,9584
20240319,144200,26019700285,2320,2325,2325,2320,4129
20240319,144100,26010109735,2325,2325,2325,2320,6740
20240319,144000,25994447240,2325,2325,2325,2320,18624
20240319,143900,25951235045,2320,2325,2325,2320,7066
20240319,143800,25934819220,2325,2325,2325,2320,3299
20240319,143700,25927160750,2325,2320,2325,2315,48421
20240319,143600,25814821970,2325,2325,2330,2320,16936
20240319,143500,25775485495,2330,2325,2330,2320,33392
20240319,143400,25697719160,2325,2320,2325,2315,32136
20240319,143300,25623193955,2320,2320,2320,2315,16144
20240319,143200,25585754950,2320,2315,2320,2315,8651
20240319,143100,25565699180,2320,2320,2320,2315,13592
20240319,143000,25534212595,2320,2320,2325,2315,27366
20240319,142900,25470725075,2320,2325,2325,2320,4562
20240319,142800,25460125865,2320,2325,2325,2320,22529
20240319,142700,25407849685,2320,2320,2325,2320,9465
20240319,142600,25385856635,2320,2325,2330,2320,7744
20240319,142500,25367854730,2325,2330,2330,2325,4375
20240319,142400,25357679910,2330,2320,2330,2320,8021
20240319,142300,25339026765,2325,2325,2325,2320,5962
20240319,142200,25325167895,2325,2325,2325,2325,8745
20240319,142100,25304835770,2325,2325,2325,2320,14221
20240319,142000,25271796860,2325,2325,2325,2325,7002
20240319,141900,25255517210,2325,2320,2325,2320,14414
20240319,141800,25222061520,2325,2325,2330,2325,7171
20240319,141700,25205381065,2330,2335,2335,2320,42504
20240319,141600,25106415420,2335,2330,2335,2325,20229
20240319,141500,25059253420,2330,2325,2330,2320,12293
20240319,141400,25030659275,2325,2315,2325,2315,48461
20240319,141300,24918173835,2315,2310,2315,2310,58766
20240319,141200,24782253555,2310,2315,2315,2310,56683
20240319,141100,24651301555,2310,2315,2315,2310,59144
20240319,141000,24514598770,2310,2315,2320,2310,89225
20240319,140900,24307970620,2315,2325,2325,2315,12554
20240319,140800,24278845455,2320,2320,2325,2315,25543
20240319,140700,24219586985,2315,2325,2325,2315,28750
20240319,140600,24152897705,2325,2320,2325,2320,20786
20240319,140500,24104659670,2320,2325,2325,2315,34253
20240319,140400,24025200870,2325,2330,2330,2320,61913
20240319,140300,23881419855,2330,2330,2335,2325,58184
20240319,140200,23745871165,2320,2320,2330,2315,120208
20240319,140100,23466915655,2320,2325,2330,2320,108069
20240319,140000,23215954695,2330,2335,2335,2325,107037
20240319,135900,22966613520,2335,2340,2345,2330,84536
20240319,135800,22769101715,2340,2350,2350,2340,342947
20240319,135700,21964190630,2355,2355,2355,2350,9420
20240319,135600,21942032120,2355,2350,2355,2350,27562
20240319,135500,21877254385,2355,2350,2355,2350,8384
20240319,135400,21857549605,2355,2355,2355,2350,6107
20240319,135300,21843185310,2355,2350,2355,2350,9427
20240319,135200,21821002295,2355,2355,2355,2350,4046
20240319,135100,21811491510,2355,2355,2355,2350,22122
20240319,135000,21759492455,2355,2350,2355,2350,6916
20240319,134900,21743208745,2355,2355,2355,2350,3850
20240319,134800,21734142865,2355,2360,2360,2350,12027
20240319,134700,21705856485,2350,2355,2360,2350,14072
20240319,134600,21672716195,2355,2355,2355,2355,8251
20240319,134500,21653285090,2355,2355,2360,2355,7772
20240319,134400,21634981980,2355,2355,2360,2355,11993
20240319,134300,21606738460,2355,2355,2355,2355,2119
20240319,134200,21601748215,2355,2355,2360,2355,4365
20240319,134100,21591468280,2350,2355,2360,2350,15445
20240319,134000,21555119965,2355,2355,2355,2350,21283
20240319,133900,21505079575,2355,2355,2355,2350,12529
20240319,133800,21475595695,2360,2355,2360,2350,89567
20240319,133700,21264716715,2355,2355,2360,2355,17293
20240319,133600,21223972040,2360,2360,2360,2355,6313
20240319,133500,21209101300,2360,2365,2365,2355,1364
20240319,133400,21205882670,2355,2360,2360,2355,2435
20240319,133300,21200136075,2360,2360,2360,2355,1562
20240319,133200,21196449785,2360,2360,2360,2355,8353
20240319,133100,21176738570,2360,2355,2360,2355,7922
20240319,133000,21158045155,2360,2360,2365,2355,7531
20240319,132900,21140272020,2360,2360,2360,2355,1961
20240319,132800,21135644080,2360,2360,2365,2355,11067
20240319,132700,21109524755,2360,2355,2365,2355,4247
20240319,132600,21099502500,2360,2360,2365,2360,5905
20240319,132500,21085563925,2365,2360,2365,2355,4419
20240319,132400,21075136630,2360,2360,2360,2355,10488
20240319,132300,21050430720,2355,2365,2365,2355,11002
20240319,132200,21024465295,2365,2365,2365,2360,6671
20240319,132100,21008703595,2365,2370,2370,2365,4557
20240319,132000,20997924710,2370,2370,2370,2365,3640
20240319,131900,20989303410,2370,2365,2370,2360,12146
20240319,131800,20960577580,2365,2360,2365,2360,14655
20240319,131700,20925981105,2360,2360,2365,2360,3594
20240319,131600,20917498780,2360,2360,2365,2360,15439
20240319,131500,20881061310,2360,2360,2365,2360,7806
20240319,131400,20862639075,2365,2360,2365,2360,2601
20240319,131300,20856490675,2365,2365,2365,2360,11027
20240319,131200,20830428615,2365,2365,2365,2360,8472
20240319,131100,20810430540,2360,2360,2365,2355,1350
20240319,131000,20807244175,2360,2360,2360,2360,8074
20240319,130900,20788189535,2360,2355,2360,2355,7285
20240319,130800,20771017705,2360,2360,2360,2355,16360
20240319,130700,20732482980,2360,2360,2360,2355,3618
20240319,130600,20723950250,2360,2360,2365,2360,7731
20240319,130500,20705704940,2360,2355,2360,2355,8227
20240319,130400,20686307080,2360,2360,2360,2355,1242
20240319,130300,20683377460,2360,2355,2360,2355,13154
20240319,130200,20652344240,2355,2355,2360,2355,13576
20240319,130100,20620372210,2355,2360,2360,2355,3107
20240319,130000,20613046720,2360,2355,2360,2355,2793
20240319,125900,20606458755,2360,2355,2360,2350,6096
20240319,125800,20592103040,2355,2355,2355,2350,45194
20240319,125700,20485728170,2355,2355,2355,2350,10379
20240319,125600,20461290705,2355,2355,2355,2350,6965
20240319,125500,20444909460,2350,2355,2355,2350,9094
20240319,125400,20423502580,2350,2355,2355,2350,5727
20240319,125300,20410028155,2350,2355,2355,2350,4968
20240319,125200,20398333270,2350,2360,2360,2350,51177
20240319,125100,20277810920,2355,2355,2360,2355,6804
20240319,125000,20261782275,2360,2360,2360,2355,8511
20240319,124900,20241708055,2360,2360,2360,2355,6196
20240319,124800,20227093735,2360,2355,2360,2355,5808
20240319,124700,20213392115,2360,2355,2360,2355,6823
20240319,124600,20197295605,2360,2360,2360,2355,13721
20240319,124500,20164921035,2360,2355,2360,2355,24552
20240319,124400,20106980260,2355,2360,2360,2355,14391
20240319,124300,20073088405,2360,2360,2360,2355,2894
20240319,124200,20066267385,2360,2355,2360,2355,20740
20240319,124100,20017422410,2355,2355,2355,2350,57923
20240319,124000,19881213795,2350,2355,2355,2350,13288
20240319,123900,19849976310,2355,2355,2355,2350,46186
20240319,123800,19741275190,2355,2360,2360,2355,13491
20240319,123700,19709496760,2360,2355,2360,2355,30989
20240319,123600,19636510615,2360,2360,2360,2355,3811
20240319,123500,19627529875,2360,2355,2360,2355,9553
20240319,123400,19605009940,2355,2360,2360,2355,9949
20240319,123300,19581556775,2360,2360,2360,2355,3533
20240319,123200,19573222220,2355,2355,2360,2355,30815
20240319,123100,19500638475,2355,2355,2360,2355,7109
20240319,123000,19483895900,2360,2355,2360,2355,37083
20240319,122900,19396561205,2355,2360,2360,2355,27983
20240319,122800,19330521715,2360,2365,2365,2360,1824
20240319,122700,19326213980,2365,2365,2365,2360,3628
20240319,122600,19317646935,2365,2360,2365,2360,11717
20240319,122500,19289977295,2365,2365,2365,2360,12131
20240319,122400,19261343825,2360,2365,2370,2360,23786
20240319,122300,19205098665,2370,2370,2370,2365,6577
20240319,122200,19189536515,2370,2365,2370,2365,4237
20240319,122100,19179496650,2365,2370,2370,2365,11915
20240319,122000,19151265780,2370,2365,2370,2360,7054
20240319,121900,19134582690,2365,2365,2365,2360,8639
20240319,121800,19114185690,2365,2365,2365,2360,6790
20240319,121700,19098133160,2365,2365,2365,2360,9528
20240319,121600,19075620355,2365,2360,2365,2355,22177
20240319,121500,19023310410,2355,2360,2360,2355,7559
20240319,121400,19005484185,2360,2365,2365,2360,9707
20240319,121300,18982574240,2365,2360,2365,2360,17638
20240319,121200,18940946280,2355,2360,2360,2355,20214
20240319,121100,18893254375,2360,2360,2365,2355,9595
20240319,121000,18870624595,2360,2355,2365,2355,41810
20240319,120900,18772025735,2360,2360,2360,2355,31615
20240319,120800,18697563050,2355,2355,2360,2355,7788
20240319,120700,18679207830,2355,2360,2360,2355,25528
20240319,120600,18619042825,2355,2355,2360,2355,7861
20240319,120500,18600504435,2360,2360,2360,2355,5182
20240319,120400,18588282885,2360,2355,2360,2355,20572
20240319,120300,18539830670,2360,2355,2360,2355,18030
20240319,120200,18497341340,2360,2365,2365,2360,102553
20240319,120100,18255309330,2365,2365,2365,2360,17567
20240319,120000,18213844470,2360,2360,2365,2360,16718
20240319,115900,18174374660,2360,2370,2370,2360,158873
20240319,115800,17798852690,2370,2365,2370,2365,11522
20240319,115700,17771584485,2365,2370,2370,2365,8467
20240319,115600,17751556210,2365,2370,2370,2365,10648
20240319,115500,17726341505,2370,2370,2375,2365,7936
20240319,115400,17707535190,2370,2370,2370,2365,19696
20240319,115300,17660868210,2370,2370,2370,2365,27261
20240319,115200,17596382505,2370,2370,2370,2365,8321
20240319,115100,17576686880,2370,2370,2375,2365,28526
20240319,115000,17509073860,2375,2375,2375,2370,5941
20240319,114900,17494990405,2370,2370,2375,2370,50084
20240319,114800,17376287095,2375,2375,2375,2370,33155
20240319,114700,17297550650,2375,2375,2380,2375,6342
20240319,114600,17282484150,2375,2375,2380,2375,2896
20240319,114500,17275605610,2375,2375,2380,2370,22403
20240319,114400,17222402505,2375,2375,2375,2370,6059
20240319,114300,17208033385,2370,2375,2375,2370,8930
20240319,114200,17186866850,2375,2375,2375,2370,2301
20240319,114100,17181409195,2375,2375,2375,2370,2952
20240319,114000,17174410315,2375,2375,2375,2370,3016
20240319,113900,17167255295,2375,2375,2380,2375,25021
20240319,113800,17107824215,2380,2375,2380,2375,2803
20240319,113700,17101162175,2375,2380,2380,2375,2674
20240319,113600,17094809710,2380,2380,2380,2375,3996
20240319,113500,17085310340,2375,2380,2380,2375,4978
20240319,113400,17073463200,2380,2375,2380,2370,20574
20240319,113300,17024653455,2370,2375,2375,2370,4266
20240319,113200,17014524705,2375,2370,2375,2365,28017
20240319,113100,16948097550,2370,2375,2375,2365,103689
20240319,113000,16702389185,2370,2380,2380,2370,66941
20240319,112900,16543549430,2375,2375,2380,2375,23440
20240319,112800,16487826920,2380,2380,2380,2375,13148
20240319,112700,16456569225,2380,2375,2380,2375,12615
20240319,112600,16426600750,2380,2375,2385,2375,15185
20240319,112500,16390507510,2380,2385,2390,2375,61049
20240319,112400,16245290870,2380,2380,2385,2375,25809
20240319,112300,16183818675,2375,2380,2380,2375,7058
20240319,112200,16167027770,2380,2380,2380,2375,5406
20240319,112100,16154183150,2380,2380,2380,2375,1548
20240319,112000,16150498935,2380,2380,2380,2375,6003
20240319,111900,16136217495,2380,2380,2380,2375,9606
20240319,111800,16113373410,2380,2380,2385,2375,11081
20240319,111700,16087017880,2380,2385,2385,2370,60310
20240319,111600,15943643325,2385,2380,2390,2375,20496
20240319,111500,15894839155,2380,2380,2380,2375,10793
20240319,111400,15869196350,2375,2375,2380,2375,5496
20240319,111300,15856129845,2380,2380,2380,2375,7024
20240319,111200,15839442580,2380,2375,2380,2375,64685
20240319,111100,15685796120,2375,2380,2380,2375,12254
20240319,111000,15656634740,2375,2375,2380,2375,3348
20240319,110900,15648671755,2380,2380,2380,2375,4417
20240319,110800,15638159560,2375,2380,2380,2375,37815
20240319,110700,15548340710,2380,2380,2380,2375,3317
20240319,110600,15540446500,2375,2380,2380,2375,1615
20240319,110500,15536605115,2380,2380,2380,2375,3504
20240319,110400,15528270735,2375,2380,2380,2375,7735
20240319,110300,15509867220,2380,2375,2380,2375,6268
20240319,110200,15494954890,2380,2380,2380,2375,8298
20240319,110100,15475205760,2380,2385,2385,2375,28819
20240319,110000,15406607315,2385,2385,2385,2380,8067
20240319,105900,15387388475,2385,2385,2385,2380,7831
20240319,105800,15368722670,2385,2380,2385,2380,4779
20240319,105700,15357335935,2385,2380,2385,2375,7382
20240319,105600,15339772040,2375,2385,2385,2375,42338
20240319,105500,15238974935,2385,2380,2385,2380,5917
20240319,105400,15224875030,2380,2380,2385,2375,27882
20240319,105300,15158496610,2380,2380,2380,2375,6325
20240319,105200,15143450015,2380,2370,2380,2370,23114
20240319,105100,15088562495,2375,2375,2375,2370,3540
20240319,105000,15080156110,2375,2375,2375,2370,5947
20240319,104900,15066037535,2375,2370,2375,2370,5383
20240319,104800,15053268580,2375,2375,2375,2370,23954
20240319,104700,14996452880,2375,2375,2375,2370,4104
20240319,104600,14986714695,2375,2375,2375,2370,7721
20240319,104500,14968381320,2370,2370,2375,2370,5956
20240319,104400,14954263255,2375,2370,2375,2370,3531
20240319,104300,14945879045,2375,2375,2375,2370,12605
20240319,104200,14916003500,2375,2370,2375,2370,26244
20240319,104100,14853793840,2370,2370,2375,2370,13898
20240319,104000,14820854585,2370,2370,2370,2365,15465
20240319,103900,14784246395,2365,2365,2370,2365,22705
20240319,103800,14730453765,2370,2370,2370,2365,16951
20240319,103700,14690326625,2365,2375,2375,2365,158910
20240319,103600,14313788725,2380,2380,2380,2370,58940
20240319,103500,14173789295,2380,2375,2380,2375,11430
20240319,103400,14146633300,2380,2380,2380,2375,40565
20240319,103300,14050273475,2380,2380,2380,2375,3879
20240319,103200,14041051355,2380,2380,2380,2375,7116
20240319,103100,14024134365,2375,2380,2380,2375,5331
20240319,103000,14011460045,2380,2375,2380,2375,25475
20240319,102900,13950913335,2375,2375,2380,2370,18880
20240319,102800,13906069965,2375,2375,2380,2370,12637
20240319,102700,13876067290,2375,2375,2380,2370,38518
20240319,102600,13784595485,2375,2380,2380,2370,61901
20240319,102500,13637574625,2380,2380,2380,2375,16506
20240319,102400,13598335825,2375,2380,2380,2375,14099
20240319,102300,13564809095,2385,2385,2385,2380,61251
20240319,102200,13419004790,2380,2390,2390,2380,34112
20240319,102100,13337633485,2390,2390,2390,2385,10375
20240319,102000,13312870510,2390,2385,2390,2385,6656
20240319,101900,13296966495,2385,2390,2390,2385,13629
20240319,101800,13264436975,2390,2395,2395,2385,20210
20240319,101700,13216160740,2390,2380,2390,2380,17659
20240319,101600,13173992900,2380,2380,2390,2380,43172
20240319,101500,13071106500,2385,2400,2400,2380,158938
20240319,101400,12691947130,2405,2395,2405,2395,20466
20240319,101300,12642852170,2400,2400,2400,2395,8273
20240319,101200,12623011475,2400,2400,2405,2400,22226
20240319,101100,12569666045,2395,2405,2410,2395,17503
20240319,101000,12527644060,2400,2395,2410,2395,5777
20240319,100900,12513787630,2395,2395,2395,2390,34003
20240319,100800,12432416585,2400,2410,2415,2395,63015
20240319,100700,12281071245,2410,2410,2415,2405,16506
20240319,100600,12241292025,2410,2410,2420,2410,14595
20240319,100500,12206115070,2410,2415,2420,2405,21576
20240319,100400,12154057985,2410,2425,2425,2410,14909
20240319,100300,12118017260,2425,2430,2435,2425,18007
20240319,100200,12074309215,2435,2425,2435,2420,33449
20240319,100100,11993112550,2420,2430,2430,2420,19859
20240319,100000,11945015745,2420,2425,2430,2420,51120
20240319,095900,11820944040,2425,2435,2440,2420,56574
20240319,095800,11683560960,2435,2415,2450,2390,218194
20240319,095700,11154158835,2415,2410,2415,2400,10511
20240319,095600,11128854220,2410,2415,2420,2385,92425
20240319,095500,10907599710,2415,2410,2415,2405,26948
20240319,095400,10842557765,2415,2420,2420,2395,71132
20240319,095300,10671409580,2420,2420,2425,2410,35277
20240319,095200,10586013735,2420,2415,2420,2400,55294
20240319,095100,10452946195,2410,2420,2420,2410,48879
20240319,095000,10335010200,2410,2415,2420,2410,18342
20240319,094900,10290739580,2415,2405,2415,2395,67219
20240319,094800,10128976210,2400,2400,2400,2395,27221
20240319,094700,10063689555,2400,2395,2405,2395,22985
20240319,094600,10008618740,2405,2395,2405,2395,28364
20240319,094500,9940609030,2400,2405,2405,2395,34894
20240319,094400,9856847445,2405,2405,2405,2400,10198
20240319,094300,9832329960,2405,2400,2405,2400,7088
20240319,094200,9815294375,2400,2400,2405,2395,23486
20240319,094100,9758926200,2400,2400,2400,2395,10792
20240319,094000,9733053335,2400,2395,2400,2395,9920
20240319,093900,9709253815,2400,2395,2400,2395,9088
20240319,093800,9687478685,2395,2395,2400,2395,12914
20240319,093700,9656521500,2400,2405,2405,2395,23435
20240319,093600,9600237765,2400,2405,2405,2400,32400
20240319,093500,9522428230,2405,2395,2405,2395,42131
20240319,093400,9421275660,2395,2385,2395,2380,36338
20240319,093300,9334446020,2380,2385,2390,2375,53187
20240319,093200,9207744640,2385,2390,2390,2385,54535
20240319,093100,9077620055,2390,2380,2390,2380,51247
20240319,093000,8955320980,2380,2375,2385,2375,52827
20240319,092900,8829575545,2380,2365,2380,2360,212769
20240319,092800,8326118510,2370,2370,2370,2365,28970
20240319,092700,8257572155,2365,2370,2370,2360,35746
20240319,092600,8173068590,2365,2370,2370,2360,36581
20240319,092500,8086543590,2365,2365,2370,2360,161518
20240319,092400,7704541950,2365,2375,2375,2365,109009
20240319,092300,7446171470,2375,2370,2380,2370,42502
20240319,092200,7345244955,2375,2380,2380,2370,69071
20240319,092100,7181222435,2380,2380,2385,2375,41923
20240319,092000,7081407105,2385,2375,2390,2370,143025
20240319,091900,6741831510,2375,2390,2395,2375,183846
20240319,091800,6303624405,2390,2395,2395,2390,56326
20240319,091700,6168961450,2390,2395,2400,2390,59206
20240319,091600,6027218220,2400,2400,2405,2395,48419
20240319,091500,5911084900,2400,2405,2410,2395,30039
20240319,091400,5839006495,2400,2395,2410,2390,70781
20240319,091300,5669289080,2395,2400,2400,2390,52292
20240319,091200,5544028440,2400,2405,2405,2395,54626
20240319,091100,5412974220,2405,2405,2405,2400,31631
20240319,091000,5337020175,2405,2405,2410,2400,38791
20240319,090900,5243777555,2405,2390,2405,2385,128461
20240319,090800,4936168435,2390,2395,2400,2390,200822
20240319,090700,4455683395,2395,2405,2410,2390,127392
20240319,090600,4150439370,2405,2430,2435,2400,58568
20240319,090500,4009186905,2430,2395,2435,2390,196367
20240319,090400,3536012315,2390,2410,2410,2390,158469
20240319,090300,3155329595,2410,2400,2410,2395,92000
20240319,090200,2934021925,2400,2395,2410,2385,171638
20240319,090100,2522642210,2390,2375,2410,2350,361931
20240319,090000,1660244870,2375,2490,2490,2370,677745