stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,185500,26335381325,3300,3300,3300,3300,29573
20240319,185400,26335381325,3300,3300,3300,3300,0
20240319,185300,26335381325,3300,3300,3300,3300,0
20240319,185200,26335381325,3300,3300,3300,3300,0
20240319,185100,26335381325,3300,3300,3300,3300,0
20240319,185000,26335381325,3300,3300,3300,3300,0
20240319,184900,26335381325,3300,3300,3300,3300,0
20240319,184800,26335381325,3300,3300,3300,3300,0
20240319,184700,26335381325,3300,3300,3300,3300,0
20240319,184600,26335381325,3300,3300,3300,3300,0
20240319,184500,26335381325,3300,3300,3300,3300,0
20240319,184400,26335381325,3300,3300,3300,3300,0
20240319,184300,26335381325,3300,3300,3300,3300,0
20240319,184200,26335381325,3300,3300,3300,3300,0
20240319,184100,26335381325,3300,3300,3300,3300,0
20240319,184000,26335381325,3300,3300,3300,3300,0
20240319,183900,26335381325,3300,3300,3300,3300,0
20240319,183800,26335381325,3300,3300,3300,3300,0
20240319,183700,26335381325,3300,3300,3300,3300,0
20240319,183600,26335381325,3300,3300,3300,3300,0
20240319,183500,26335381325,3300,3300,3300,3300,0
20240319,183400,26335381325,3300,3300,3300,3300,0
20240319,183300,26335381325,3300,3300,3300,3300,0
20240319,183200,26335381325,3300,3300,3300,3300,0
20240319,183100,26335381325,3300,3300,3300,3300,0
20240319,183000,26335381325,3300,3300,3300,3300,0
20240319,182900,26335381325,3300,3300,3300,3300,0
20240319,182800,26335381325,3300,3300,3300,3300,0
20240319,182700,26335381325,3300,3300,3300,3300,0
20240319,182600,26335381325,3300,3300,3300,3300,0
20240319,182500,26335381325,3300,3300,3300,3300,29573
20240319,182400,26335381325,3300,3300,3300,3300,0
20240319,182300,26335381325,3300,3300,3300,3300,0
20240319,182200,26335381325,3300,3300,3300,3300,0
20240319,182100,26335381325,3300,3300,3300,3300,0
20240319,182000,26335381325,3300,3300,3300,3300,0
20240319,181900,26335381325,3300,3300,3300,3300,0
20240319,181800,26335381325,3300,3300,3300,3300,0
20240319,181700,26335381325,3300,3300,3300,3300,0
20240319,181600,26335381325,3300,3300,3300,3300,0
20240319,181500,26335381325,3300,3300,3300,3300,0
20240319,181400,26335381325,3300,3300,3300,3300,0
20240319,181300,26335381325,3300,3300,3300,3300,0
20240319,181200,26335381325,3300,3300,3300,3300,0
20240319,181100,26335381325,3300,3300,3300,3300,0
20240319,181000,26335381325,3300,3300,3300,3300,0
20240319,180900,26335381325,3300,3300,3300,3300,0
20240319,180800,26335381325,3300,3300,3300,3300,0
20240319,180700,26335381325,3300,3300,3300,3300,0
20240319,180600,26335381325,3300,3300,3300,3300,0
20240319,180500,26335381325,3300,3300,3300,3300,0
20240319,180400,26335381325,3300,3300,3300,3300,0
20240319,180300,26335381325,3300,3300,3300,3300,0
20240319,180200,26335381325,3300,3300,3300,3300,0
20240319,180100,26335381325,3300,3300,3300,3300,0
20240319,180000,26335381325,3300,3300,3300,3300,0
20240319,175900,26335381325,3300,3300,3300,3300,0
20240319,175800,26335381325,3300,3300,3300,3300,0
20240319,175700,26335381325,3300,3300,3300,3300,0
20240319,175600,26335381325,3300,3300,3300,3300,0
20240319,175500,26335381325,3300,3300,3300,3300,29573
20240319,175400,26335381325,3300,3300,3300,3300,0
20240319,175300,26335381325,3300,3300,3300,3300,0
20240319,175200,26335381325,3300,3300,3300,3300,0
20240319,175100,26335381325,3300,3300,3300,3300,0
20240319,175000,26335381325,3300,3300,3300,3300,0
20240319,174900,26335381325,3300,3300,3300,3300,0
20240319,174800,26335381325,3300,3300,3300,3300,0
20240319,174700,26335381325,3300,3300,3300,3300,0
20240319,174600,26335381325,3300,3300,3300,3300,0
20240319,174500,26335381325,3300,3300,3300,3300,0
20240319,174400,26335381325,3300,3300,3300,3300,0
20240319,174300,26335381325,3300,3300,3300,3300,0
20240319,174200,26335381325,3300,3300,3300,3300,0
20240319,174100,26335381325,3300,3300,3300,3300,0
20240319,174000,26335381325,3300,3300,3300,3300,0
20240319,173900,26335381325,3300,3300,3300,3300,0
20240319,173800,26335381325,3300,3300,3300,3300,0
20240319,173700,26335381325,3300,3300,3300,3300,0
20240319,173600,26335381325,3300,3300,3300,3300,0
20240319,173500,26335381325,3300,3300,3300,3300,0
20240319,173400,26335381325,3300,3300,3300,3300,0
20240319,173300,26335381325,3300,3300,3300,3300,0
20240319,173200,26335381325,3300,3300,3300,3300,0
20240319,173100,26335381325,3300,3300,3300,3300,0
20240319,173000,26335381325,3300,3300,3300,3300,0
20240319,172900,26335381325,3300,3300,3300,3300,0
20240319,172800,26335381325,3300,3300,3300,3300,0
20240319,172700,26335381325,3300,3300,3300,3300,0
20240319,172600,26335381325,3300,3300,3300,3300,0
20240319,172500,26335381325,3300,3300,3300,3300,29573
20240319,172400,26335381325,3300,3300,3300,3300,0
20240319,172300,26335381325,3300,3300,3300,3300,0
20240319,172200,26335381325,3300,3300,3300,3300,0
20240319,172100,26335381325,3300,3300,3300,3300,0
20240319,172000,26335381325,3300,3300,3300,3300,0
20240319,171900,26335381325,3300,3300,3300,3300,0
20240319,171800,26335381325,3300,3300,3300,3300,0
20240319,171700,26335381325,3300,3300,3300,3300,0
20240319,171600,26335381325,3300,3300,3300,3300,0
20240319,171500,26335381325,3300,3300,3300,3300,0
20240319,171400,26335381325,3300,3300,3300,3300,0
20240319,171300,26335381325,3300,3300,3300,3300,0
20240319,171200,26335381325,3300,3300,3300,3300,0
20240319,171100,26335381325,3300,3300,3300,3300,0
20240319,171000,26335381325,3300,3300,3300,3300,0
20240319,170900,26335381325,3300,3300,3300,3300,0
20240319,170800,26335381325,3300,3300,3300,3300,0
20240319,170700,26335381325,3300,3300,3300,3300,0
20240319,170600,26335381325,3300,3300,3300,3300,0
20240319,170500,26335381325,3300,3300,3300,3300,0
20240319,170400,26335381325,3300,3300,3300,3300,0
20240319,170300,26335381325,3300,3300,3300,3300,0
20240319,170200,26335381325,3300,3300,3300,3300,0
20240319,170100,26335381325,3300,3300,3300,3300,0
20240319,170000,26335381325,3300,3300,3300,3300,0
20240319,165900,26335381325,3300,3300,3300,3300,0
20240319,165800,26335381325,3300,3300,3300,3300,0
20240319,165700,26335381325,3300,3300,3300,3300,0
20240319,165600,26335381325,3300,3300,3300,3300,0
20240319,165500,26335381325,3300,3300,3300,3300,29573
20240319,165400,26335381325,3300,3300,3300,3300,0
20240319,165300,26335381325,3300,3300,3300,3300,0
20240319,165200,26335381325,3300,3300,3300,3300,0
20240319,165100,26335381325,3300,3300,3300,3300,0
20240319,165000,26335381325,3300,3300,3300,3300,0
20240319,164900,26335381325,3300,3300,3300,3300,0
20240319,164800,26335381325,3300,3300,3300,3300,0
20240319,164700,26335381325,3300,3300,3300,3300,0
20240319,164600,26335381325,3300,3300,3300,3300,0
20240319,164500,26335381325,3300,3300,3300,3300,0
20240319,164400,26335381325,3300,3300,3300,3300,0
20240319,164300,26335381325,3300,3300,3300,3300,0
20240319,164200,26335381325,3300,3300,3300,3300,0
20240319,164100,26335381325,3300,3300,3300,3300,0
20240319,164000,26335381325,3300,3300,3300,3300,0
20240319,163900,26335381325,3300,3300,3300,3300,0
20240319,163800,26335381325,3300,3300,3300,3300,0
20240319,163700,26335381325,3300,3300,3300,3300,0
20240319,163600,26335381325,3300,3300,3300,3300,0
20240319,163500,26335381325,3300,3300,3300,3300,0
20240319,163400,26335381325,3300,3300,3300,3300,0
20240319,163300,26335381325,3300,3300,3300,3300,0
20240319,163200,26335381325,3300,3300,3300,3300,0
20240319,163100,26335381325,3300,3300,3300,3300,0
20240319,163000,26335381325,3300,3300,3300,3300,0
20240319,162900,26335381325,3300,3300,3300,3300,0
20240319,162800,26335381325,3300,3300,3300,3300,0
20240319,162700,26335381325,3300,3300,3300,3300,0
20240319,162600,26335381325,3300,3300,3300,3300,0
20240319,162500,26335381325,3300,3300,3300,3300,29573
20240319,162400,26335381325,3300,3300,3300,3300,0
20240319,162300,26335381325,3300,3300,3300,3300,0
20240319,162200,26335381325,3300,3300,3300,3300,0
20240319,162100,26335381325,3300,3300,3300,3300,0
20240319,162000,26335381325,3300,3300,3300,3300,0
20240319,161900,26335381325,3300,3300,3300,3300,0
20240319,161800,26335381325,3300,3300,3300,3300,0
20240319,161700,26335381325,3300,3300,3300,3300,0
20240319,161600,26335381325,3300,3300,3300,3300,0
20240319,161500,26335381325,3300,3300,3300,3300,0
20240319,161400,26335381325,3300,3300,3300,3300,0
20240319,161300,26335381325,3300,3300,3300,3300,0
20240319,161200,26335381325,3300,3300,3300,3300,0
20240319,161100,26335381325,3300,3300,3300,3300,0
20240319,161000,26335381325,3300,3300,3300,3300,0
20240319,160900,26335381325,3300,3300,3300,3300,0
20240319,160800,26335381325,3300,3300,3300,3300,0
20240319,160700,26335381325,3300,3300,3300,3300,0
20240319,160600,26335381325,3300,3300,3300,3300,0
20240319,160500,26335381325,3300,3300,3300,3300,0
20240319,160400,26335381325,3300,3300,3300,3300,0
20240319,160300,26335381325,3300,3300,3300,3300,0
20240319,160200,26335381325,3300,3300,3300,3300,0
20240319,160100,26335381325,3300,3300,3300,3300,0
20240319,160000,26335381325,3300,3300,3300,3300,0
20240319,155900,26335381325,3300,3300,3300,3300,0
20240319,155800,26335381325,3300,3300,3300,3300,0
20240319,155700,26335381325,3300,3300,3300,3300,0
20240319,155600,26335381325,3300,3300,3300,3300,0
20240319,155500,26335381325,3300,3300,3300,3300,29573
20240319,155400,26335381325,3300,3300,3300,3300,0
20240319,155300,26335381325,3300,3300,3300,3300,0
20240319,155200,26335381325,3300,3300,3300,3300,0
20240319,155100,26335381325,3300,3300,3300,3300,0
20240319,155000,26335381325,3300,3300,3300,3300,0
20240319,154900,26335381325,3300,3300,3300,3300,0
20240319,154800,26335381325,3300,3300,3300,3300,0
20240319,154700,26335381325,3300,3300,3300,3300,0
20240319,154600,26335381325,3300,3300,3300,3300,0
20240319,154500,26335381325,3300,3300,3300,3300,0
20240319,154400,26335381325,3300,3300,3300,3300,0
20240319,154300,26335381325,3300,3300,3300,3300,0
20240319,154200,26335381325,3300,3300,3300,3300,0
20240319,154100,26335381325,3300,3300,3300,3300,0
20240319,154000,26335381325,3300,3300,3300,3300,0
20240319,153900,26335381325,3300,3300,3300,3300,0
20240319,153800,26335381325,3300,3300,3300,3300,0
20240319,153700,26335381325,3300,3300,3300,3300,0
20240319,153600,26335381325,3300,3300,3300,3300,0
20240319,153500,26335381325,3300,3300,3300,3300,0
20240319,153400,26335381325,3300,3300,3300,3300,0
20240319,153300,26335381325,3300,3300,3300,3300,0
20240319,153200,26335381325,3300,3300,3300,3300,0
20240319,153100,26335381325,3300,3300,3300,3300,0
20240319,153000,26335381325,3300,3300,3300,3300,29573
20240319,152900,26237790425,3310,3310,3310,3310,0
20240319,152800,26237790425,3310,3310,3310,3310,0
20240319,152700,26237790425,3310,3310,3310,3310,0
20240319,152600,26237790425,3310,3310,3310,3310,0
20240319,152500,26237790425,3310,3310,3310,3310,0
20240319,152400,26237790425,3310,3310,3310,3310,0
20240319,152300,26237790425,3310,3310,3310,3310,0
20240319,152200,26237790425,3310,3310,3310,3310,0
20240319,152100,26237790425,3310,3310,3310,3310,0
20240319,152000,26237790425,3310,3310,3310,3310,0
20240319,151900,26237790425,3310,3300,3310,3300,3766
20240319,151800,26225351110,3305,3295,3305,3295,4717
20240319,151700,26209801200,3295,3285,3305,3285,12779
20240319,151600,26167705330,3290,3290,3295,3290,2265
20240319,151500,26160252340,3295,3285,3300,3285,4601
20240319,151400,26145129575,3285,3300,3300,3285,9388
20240319,151300,26114239320,3300,3305,3310,3295,1953
20240319,151200,26107788465,3310,3300,3320,3290,13170
20240319,151100,26064288155,3300,3310,3310,3295,3433
20240319,151000,26052953960,3310,3305,3315,3300,471
20240319,150900,26051396530,3315,3305,3320,3305,1113
20240319,150800,26047712145,3305,3310,3320,3305,506
20240319,150700,26046039480,3305,3300,3325,3300,1671
20240319,150600,26040493830,3320,3325,3325,3300,13123
20240319,150500,25997070875,3320,3325,3325,3320,330
20240319,150400,25995974650,3325,3315,3325,3315,1514
20240319,150300,25990948240,3315,3320,3320,3315,1527
20240319,150200,25985882415,3320,3315,3320,3315,420
20240319,150100,25984489665,3315,3320,3320,3310,781
20240319,150000,25981901155,3310,3320,3320,3305,2246
20240319,145900,25974465940,3320,3315,3320,3305,13840
20240319,145800,25928681235,3315,3320,3320,3315,2577
20240319,145700,25920133450,3325,3315,3325,3315,5177
20240319,145600,25902952460,3310,3305,3310,3300,1318
20240319,145500,25898598370,3305,3305,3305,3305,5911
20240319,145400,25879062515,3300,3325,3325,3300,28081
20240319,145300,25786270475,3325,3320,3325,3315,5178
20240319,145200,25769078915,3315,3315,3320,3310,13354
20240319,145100,25724848145,3320,3315,3320,3310,7156
20240319,145000,25701125030,3315,3325,3325,3315,8805
20240319,144900,25671903055,3325,3325,3335,3325,7832
20240319,144800,25645838685,3325,3335,3335,3325,16472
20240319,144700,25590972280,3330,3340,3340,3330,1924
20240319,144600,25584560080,3345,3335,3345,3330,5603
20240319,144500,25565880280,3335,3355,3360,3335,12333
20240319,144400,25524642985,3350,3355,3360,3350,2175
20240319,144300,25517355455,3350,3375,3375,3350,13093
20240319,144200,25473368795,3380,3375,3380,3370,2978
20240319,144100,25463327515,3375,3375,3380,3370,3489
20240319,144000,25451552440,3380,3375,3380,3375,463
20240319,143900,25449989620,3380,3385,3385,3380,1760
20240319,143800,25444040670,3380,3385,3390,3380,1630
20240319,143700,25438524305,3390,3380,3390,3380,2532
20240319,143600,25429954225,3380,3375,3380,3375,986
20240319,143500,25426621665,3375,3370,3380,3370,2645
20240319,143400,25417696250,3370,3375,3375,3370,1745
20240319,143300,25411812640,3375,3375,3375,3365,1377
20240319,143200,25407171070,3375,3370,3375,3370,617
20240319,143100,25405090165,3370,3365,3375,3365,2147
20240319,143000,25397863945,3365,3365,3365,3355,8162
20240319,142900,25370440795,3370,3370,3375,3365,513
20240319,142800,25368713510,3370,3375,3375,3365,4603
20240319,142700,25353197385,3375,3370,3375,3365,373
20240319,142600,25351940675,3370,3375,3375,3365,5066
20240319,142500,25334876205,3375,3375,3375,3375,3766
20240319,142400,25322165955,3375,3375,3375,3365,734
20240319,142300,25319694835,3375,3370,3375,3365,1058
20240319,142200,25316128030,3370,3370,3370,3365,1010
20240319,142100,25312725055,3370,3375,3375,3365,1158
20240319,142000,25308828020,3370,3375,3375,3370,3857
20240319,141900,25295829920,3370,3370,3375,3365,6494
20240319,141800,25273938635,3365,3365,3365,3365,2671
20240319,141700,25264950720,3360,3365,3365,3355,5946
20240319,141600,25244972215,3365,3365,3365,3365,1500
20240319,141500,25239924715,3365,3365,3375,3365,2108
20240319,141400,25232824545,3370,3360,3370,3360,2429
20240319,141300,25224660225,3360,3360,3365,3355,4553
20240319,141200,25209361755,3365,3370,3380,3345,25861
20240319,141100,25122513770,3370,3385,3390,3360,16271
20240319,141000,25067686905,3385,3395,3395,3385,3660
20240319,140900,25055284960,3395,3395,3395,3390,750
20240319,140800,25052741710,3395,3400,3400,3395,1432
20240319,140700,25047879910,3400,3400,3400,3400,450
20240319,140600,25046349910,3400,3395,3405,3395,2260
20240319,140500,25038670615,3395,3405,3405,3395,3594
20240319,140400,25026458325,3405,3405,3405,3400,482
20240319,140300,25024818930,3410,3405,3410,3400,2429
20240319,140200,25016548625,3400,3400,3405,3390,5766
20240319,140100,24996967365,3400,3400,3405,3400,382
20240319,140000,24995667785,3405,3405,3410,3395,6687
20240319,135900,24972922400,3400,3395,3405,3395,3962
20240319,135800,24959461545,3400,3405,3405,3395,4035
20240319,135700,24945742870,3405,3400,3405,3400,436
20240319,135600,24944258295,3390,3385,3405,3385,6956
20240319,135500,24920649125,3385,3375,3385,3375,4146
20240319,135400,24906640175,3375,3380,3380,3370,11643
20240319,135300,24867352235,3380,3365,3380,3360,9167
20240319,135200,24836500280,3365,3390,3395,3365,9623
20240319,135100,24804011295,3390,3400,3405,3390,4252
20240319,135000,24789572130,3405,3405,3405,3400,1072
20240319,134900,24785923800,3400,3410,3410,3400,4682
20240319,134800,24769998290,3415,3405,3415,3400,2561
20240319,134700,24761288125,3415,3415,3420,3395,20579
20240319,134600,24691235355,3415,3405,3415,3405,6243
20240319,134500,24669972395,3405,3405,3405,3405,0
20240319,134400,24669972395,3405,3405,3410,3405,8422
20240319,134300,24641295255,3405,3435,3435,3405,18760
20240319,134200,24577320575,3420,3445,3445,3420,2189
20240319,134100,24569819180,3420,3420,3445,3415,9287
20240319,134000,24538034915,3420,3425,3425,3415,631
20240319,133900,24535878285,3425,3420,3435,3420,10187
20240319,133800,24501023955,3420,3415,3420,3415,1824
20240319,133700,24494793675,3420,3425,3430,3415,5013
20240319,133600,24477665985,3425,3435,3445,3415,15980
20240319,133500,24422987620,3435,3440,3440,3430,830
20240319,133400,24420137660,3440,3435,3440,3430,1621
20240319,133300,24414568140,3435,3425,3435,3420,4826
20240319,133200,24398031255,3425,3425,3430,3420,2467
20240319,133100,24389587000,3425,3435,3435,3420,7364
20240319,133000,24364362200,3430,3450,3450,3425,18997
20240319,132900,24299139395,3450,3460,3465,3450,17034
20240319,132800,24240296440,3465,3470,3470,3465,2995
20240319,132700,24229916070,3470,3475,3475,3470,636
20240319,132600,24227708705,3475,3475,3475,3465,248
20240319,132500,24226848190,3475,3470,3480,3465,3271
20240319,132400,24215507745,3480,3480,3480,3480,10
20240319,132300,24215472945,3470,3470,3480,3465,1102
20240319,132200,24211650140,3465,3475,3475,3465,7769
20240319,132100,24184692240,3475,3480,3480,3475,1383
20240319,132000,24179880605,3480,3470,3480,3470,1775
20240319,131900,24173720285,3470,3475,3475,3460,8321
20240319,131800,24144879365,3470,3475,3475,3470,3316
20240319,131700,24133372755,3465,3475,3475,3465,1815
20240319,131600,24127074395,3470,3475,3475,3470,495
20240319,131500,24125356610,3475,3470,3475,3470,960
20240319,131400,24122022995,3465,3480,3480,3465,8067
20240319,131300,24094009190,3480,3485,3485,3480,1401
20240319,131200,24089128440,3485,3485,3485,3475,4120
20240319,131100,24074795920,3475,3480,3480,3475,3554
20240319,131000,24062428455,3480,3485,3485,3480,2503
20240319,130900,24053707205,3485,3490,3490,3485,1168
20240319,130800,24049636720,3485,3490,3490,3485,682
20240319,130700,24047259845,3490,3490,3495,3485,1389
20240319,130600,24042412730,3490,3490,3490,3485,2354
20240319,130500,24034204715,3490,3490,3495,3490,168
20240319,130400,24033618295,3490,3490,3500,3490,1421
20240319,130300,24028658995,3490,3495,3495,3490,1227
20240319,130200,24024376340,3500,3490,3500,3490,1532
20240319,130100,24019029630,3495,3505,3505,3495,1185
20240319,130000,24014887955,3505,3500,3505,3500,218
20240319,125900,24014124875,3505,3500,3505,3490,9059
20240319,125800,23982447690,3500,3500,3505,3495,7717
20240319,125700,23955439155,3500,3500,3505,3500,2676
20240319,125600,23946064800,3500,3500,3500,3500,2866
20240319,125500,23936033800,3500,3500,3505,3495,175
20240319,125400,23935421530,3505,3500,3505,3495,433
20240319,125300,23933906885,3500,3495,3500,3485,2662
20240319,125200,23924603025,3495,3485,3495,3485,609
20240319,125100,23922480070,3495,3480,3495,3480,202
20240319,125000,23921774110,3500,3485,3500,3475,2059
20240319,124900,23914617440,3500,3480,3505,3480,516
20240319,124800,23912817515,3480,3490,3505,3480,5026
20240319,124700,23895318840,3495,3495,3495,3490,743
20240319,124600,23892724445,3490,3505,3505,3490,479
20240319,124500,23891048540,3510,3520,3520,3510,670
20240319,124400,23888694700,3520,3530,3530,3515,1701
20240319,124300,23882705065,3530,3515,3530,3515,3050
20240319,124200,23871946175,3515,3520,3525,3515,6759
20240319,124100,23848154615,3520,3510,3520,3490,3335
20240319,124000,23836447330,3510,3485,3510,3475,10666
20240319,123900,23799205260,3485,3485,3485,3480,555
20240319,123800,23797272240,3485,3485,3485,3480,192
20240319,123700,23796603300,3480,3480,3485,3480,3985
20240319,123600,23782735495,3485,3480,3485,3475,1974
20240319,123500,23775873050,3485,3495,3495,3480,7468
20240319,123400,23749838390,3495,3510,3510,3490,6611
20240319,123300,23726693680,3510,3520,3525,3510,13993
20240319,123200,23677453670,3525,3515,3525,3510,11798
20240319,123100,23635908985,3520,3505,3520,3500,12826
20240319,123000,23590840415,3500,3515,3515,3495,7856
20240319,122900,23563308275,3510,3490,3515,3485,17069
20240319,122800,23503663050,3485,3470,3490,3470,7042
20240319,122700,23479115475,3480,3460,3480,3460,5268
20240319,122600,23460860980,3460,3465,3465,3460,351
20240319,122500,23459645775,3465,3460,3465,3460,6806
20240319,122400,23436081440,3460,3465,3465,3460,3618
20240319,122300,23423562835,3465,3470,3470,3460,876
20240319,122200,23420529260,3465,3470,3470,3460,2666
20240319,122100,23411298690,3470,3465,3470,3465,933
20240319,122000,23408063025,3460,3465,3465,3460,2766
20240319,121900,23398489985,3470,3470,3475,3460,3439
20240319,121800,23386572090,3470,3470,3470,3470,2326
20240319,121700,23378500870,3470,3465,3470,3465,1360
20240319,121600,23373782760,3465,3465,3470,3455,9156
20240319,121500,23342092505,3465,3465,3470,3465,5271
20240319,121400,23323825185,3470,3475,3475,3470,5369
20240319,121300,23305184890,3475,3475,3475,3470,3893
20240319,121200,23291664335,3475,3470,3475,3470,2077
20240319,121100,23284456775,3475,3480,3480,3470,1147
20240319,121000,23280472795,3475,3480,3480,3470,5521
20240319,120900,23261290935,3480,3475,3480,3470,1834
20240319,120800,23254917385,3475,3480,3480,3475,4489
20240319,120700,23239312725,3475,3470,3480,3470,7705
20240319,120600,23212546535,3470,3475,3480,3470,2640
20240319,120500,23203382720,3470,3480,3485,3470,2827
20240319,120400,23193564310,3485,3475,3490,3455,18102
20240319,120300,23130820160,3475,3505,3505,3470,17705
20240319,120200,23069062290,3505,3505,3505,3500,633
20240319,120100,23066846735,3505,3505,3505,3505,16
20240319,120000,23066790655,3505,3505,3505,3500,5119
20240319,115900,23048860485,3510,3510,3510,3505,1141
20240319,115800,23044861160,3510,3510,3510,3505,1070
20240319,115700,23041110690,3510,3500,3510,3500,3350
20240319,115600,23029380345,3500,3500,3505,3500,2089
20240319,115500,23022067090,3500,3500,3505,3500,5096
20240319,115400,23004217010,3500,3505,3505,3500,8633
20240319,115300,22974000880,3505,3510,3510,3500,8913
20240319,115200,22942760720,3510,3500,3510,3500,4609
20240319,115100,22926604745,3505,3510,3510,3500,17485
20240319,115000,22865374200,3505,3510,3510,3505,6129
20240319,114900,22843867755,3510,3515,3520,3510,592
20240319,114800,22841787940,3515,3520,3520,3515,3026
20240319,114700,22831151495,3520,3520,3525,3515,2233
20240319,114600,22823292435,3520,3525,3530,3520,2844
20240319,114500,22813268655,3525,3520,3525,3520,1629
20240319,114400,22807531685,3525,3530,3530,3525,203
20240319,114300,22806815595,3530,3530,3530,3520,1653
20240319,114200,22800989360,3530,3515,3530,3515,4827
20240319,114100,22783999650,3510,3515,3515,3510,1775
20240319,114000,22777766750,3515,3520,3520,3515,994
20240319,113900,22774269530,3520,3525,3525,3515,840
20240319,113800,22771311045,3525,3520,3525,3520,1158
20240319,113700,22767234760,3520,3520,3520,3510,1441
20240319,113600,22762165335,3515,3515,3520,3515,86
20240319,113500,22761862975,3520,3515,3520,3510,1376
20240319,113400,22757028095,3515,3510,3515,3505,8418
20240319,113300,22727497660,3515,3515,3520,3510,18255
20240319,113200,22663411705,3520,3520,3520,3515,2610
20240319,113100,22654236315,3515,3525,3525,3515,261
20240319,113000,22653317385,3525,3520,3525,3515,688
20240319,112900,22650893100,3525,3530,3530,3515,1800
20240319,112800,22644563240,3530,3525,3530,3515,1801
20240319,112700,22638209025,3515,3530,3530,3515,2737
20240319,112600,22628579370,3525,3515,3525,3515,4262
20240319,112500,22613575975,3515,3515,3520,3515,1149
20240319,112400,22609535680,3520,3520,3520,3515,1960
20240319,112300,22602638920,3520,3525,3525,3520,383
20240319,112200,22601290680,3520,3520,3525,3515,2820
20240319,112100,22591364740,3520,3515,3520,3515,105
20240319,112000,22590995190,3515,3520,3520,3515,2149
20240319,111900,22583439560,3520,3525,3525,3510,8957
20240319,111800,22551968895,3525,3520,3525,3520,110
20240319,111700,22551581485,3520,3515,3525,3515,1795
20240319,111600,22545266225,3515,3515,3520,3510,7649
20240319,111500,22518391940,3515,3525,3525,3515,566
20240319,111400,22516399195,3515,3525,3525,3515,6200
20240319,111300,22494565245,3520,3520,3520,3520,45
20240319,111200,22494406845,3520,3515,3520,3515,2806
20240319,111100,22484535215,3520,3520,3525,3515,2435
20240319,111000,22475962950,3525,3530,3530,3520,906
20240319,110900,22472773725,3530,3520,3530,3515,3464
20240319,110800,22460576505,3520,3515,3520,3510,7475
20240319,110700,22434304755,3515,3525,3525,3510,12597
20240319,110600,22390027250,3525,3515,3525,3515,3553
20240319,110500,22377519885,3520,3520,3520,3515,1867
20240319,110400,22370954780,3520,3520,3520,3510,3593
20240319,110300,22358325000,3515,3515,3525,3510,2739
20240319,110200,22348695900,3515,3520,3525,3510,10527
20240319,110100,22311685420,3520,3520,3520,3515,988
20240319,110000,22308208355,3520,3525,3535,3515,23886
20240319,105900,22224134470,3520,3540,3540,3520,16167
20240319,105800,22167049550,3545,3550,3550,3540,2120
20240319,105700,22159534595,3550,3545,3550,3540,2105
20240319,105600,22152069390,3540,3545,3550,3540,3985
20240319,105500,22137942185,3545,3545,3545,3540,1420
20240319,105400,22132913470,3540,3550,3550,3540,5217
20240319,105300,22114419730,3550,3555,3555,3545,1282
20240319,105200,22109868755,3555,3550,3555,3540,2450
20240319,105100,22101172980,3550,3555,3555,3540,3710
20240319,105000,22088009330,3555,3550,3555,3540,6675
20240319,104900,22064316015,3545,3535,3550,3530,13282
20240319,104800,22017304365,3535,3520,3535,3515,16360
20240319,104700,21959668925,3515,3525,3525,3515,6661
20240319,104600,21936226665,3525,3525,3530,3520,6608
20240319,104500,21912959200,3525,3540,3540,3525,8439
20240319,104400,21883147230,3540,3545,3550,3540,1997
20240319,104300,21876075600,3545,3550,3555,3540,6273
20240319,104200,21853818975,3550,3540,3550,3535,10844
20240319,104100,21815429695,3545,3535,3545,3530,7240
20240319,104000,21789805715,3535,3525,3545,3520,13279
20240319,103900,21742950550,3525,3515,3530,3510,21260
20240319,103800,21668141515,3510,3555,3555,3510,50730
20240319,103700,21488991275,3555,3580,3580,3555,38390
20240319,103600,21352327445,3580,3580,3585,3575,2787
20240319,103500,21342352310,3585,3565,3585,3560,14629
20240319,103400,21290124650,3565,3585,3585,3565,36987
20240319,103300,21157961145,3580,3595,3595,3580,7036
20240319,103200,21132734660,3595,3605,3610,3580,14917
20240319,103100,21079144260,3610,3605,3610,3600,3783
20240319,103000,21065498300,3610,3600,3610,3595,2645
20240319,102900,21055965830,3595,3590,3615,3585,19090
20240319,102800,20987375300,3595,3625,3625,3595,17593
20240319,102700,20923936435,3620,3610,3625,3605,11242
20240319,102600,20883295065,3605,3610,3610,3600,5493
20240319,102500,20863503750,3610,3610,3615,3605,2536
20240319,102400,20854348195,3610,3600,3610,3595,4177
20240319,102300,20839307170,3595,3610,3610,3595,8509
20240319,102200,20808657280,3610,3635,3635,3610,21890
20240319,102100,20729441785,3635,3635,3635,3625,7702
20240319,102000,20701469660,3635,3625,3635,3620,11643
20240319,101900,20659261650,3625,3635,3635,3620,9442
20240319,101800,20625014540,3635,3635,3640,3625,10252
20240319,101700,20587747890,3635,3620,3635,3620,14480
20240319,101600,20535207065,3625,3620,3625,3615,4307
20240319,101500,20519609070,3615,3600,3620,3600,20392
20240319,101400,20445944500,3610,3615,3615,3595,15878
20240319,101300,20388691240,3615,3595,3625,3585,8760
20240319,101200,20357124490,3595,3590,3600,3580,8480
20240319,101100,20326669175,3590,3595,3595,3580,16044
20240319,101000,20269118375,3595,3605,3605,3585,24558
20240319,100900,20180888485,3605,3625,3625,3600,16380
20240319,100800,20121815815,3625,3620,3650,3610,5544
20240319,100700,20101729780,3620,3640,3650,3610,21210
20240319,100600,20024771625,3640,3655,3655,3640,22856
20240319,100500,19941394170,3650,3655,3660,3650,5945
20240319,100400,19919663690,3660,3660,3660,3655,16209
20240319,100300,19860366700,3655,3645,3665,3645,31248
20240319,100200,19746072245,3655,3630,3665,3630,50412
20240319,100100,19561969535,3635,3600,3635,3600,26580
20240319,100000,19466051450,3600,3630,3630,3600,28600
20240319,095900,19362706910,3625,3630,3635,3620,7554
20240319,095800,19335320930,3635,3640,3640,3620,8165
20240319,095700,19305696515,3625,3630,3645,3620,17509
20240319,095600,19242132210,3625,3675,3675,3605,41584
20240319,095500,19091139585,3670,3660,3680,3645,31362
20240319,095400,18976018545,3645,3670,3675,3630,40518
20240319,095300,18827827995,3670,3660,3685,3645,33356
20240319,095200,18705432985,3645,3695,3710,3635,97884
20240319,095100,18345774220,3705,3640,3715,3640,250928
20240319,095000,17420313280,3635,3620,3640,3615,32648
20240319,094900,17301789505,3620,3615,3620,3600,21760
20240319,094800,17223247185,3615,3605,3615,3600,16650
20240319,094700,17163167260,3605,3595,3625,3595,56017
20240319,094600,16960914180,3600,3600,3605,3595,36171
20240319,094500,16830673595,3595,3580,3605,3575,34995
20240319,094400,16704900815,3580,3570,3585,3565,25569
20240319,094300,16613531870,3570,3575,3580,3560,59557
20240319,094200,16401285025,3575,3580,3590,3570,44734
20240319,094100,16241298330,3575,3615,3615,3570,96055
20240319,094000,15896568705,3615,3610,3615,3600,18667
20240319,093900,15829221895,3610,3605,3635,3600,53980
20240319,093800,15634296135,3605,3625,3625,3600,78997
20240319,093700,15349257955,3610,3695,3695,3605,115330
20240319,093600,14928645655,3695,3655,3695,3640,56706
20240319,093500,14720343445,3650,3650,3680,3635,58816
20240319,093400,14505092585,3650,3685,3685,3635,103406
20240319,093300,14126739425,3685,3705,3720,3670,59136
20240319,093200,13908953105,3705,3710,3735,3680,86314
20240319,093100,13588790375,3725,3730,3735,3680,102594
20240319,093000,13207926790,3730,3715,3745,3710,95469
20240319,092900,12851759235,3715,3675,3715,3665,69369
20240319,092800,12595523775,3675,3700,3700,3635,134718
20240319,092700,12101412860,3690,3730,3730,3685,108829
20240319,092600,11698188535,3725,3725,3745,3710,161246
20240319,092500,11096881210,3720,3740,3745,3715,109094
20240319,092400,10690092335,3740,3700,3780,3630,232011
20240319,092300,9833303235,3705,3800,3800,3700,274754
20240319,092200,8799026885,3800,3850,3855,3780,215368
20240319,092100,7977656875,3855,3825,3855,3760,643545
20240319,092000,5517502420,3825,3780,3830,3755,283496
20240319,091900,4442659460,3800,3800,3800,3800,0
20240319,091800,4442659460,3800,3745,3800,3700,330215
20240319,091700,3202909835,3745,3765,3770,3725,170155
20240319,091600,2565678265,3770,3550,3790,3545,382460
20240319,091500,1145540370,3555,3570,3610,3550,112772
20240319,091400,740812645,3570,3410,3615,3410,125341
20240319,091300,297164350,3410,3380,3410,3375,6459
20240319,091200,275262635,3390,3395,3395,3390,56
20240319,091100,275072775,3405,3410,3410,3395,225
20240319,091000,274305545,3410,3395,3410,3395,2357
20240319,090900,266284990,3390,3375,3390,3375,201
20240319,090800,265604635,3380,3365,3385,3365,6064
20240319,090700,245173790,3370,3370,3370,3355,2470
20240319,090600,236867085,3370,3390,3390,3370,5393
20240319,090500,218660810,3390,3415,3415,3390,2739
20240319,090400,209349750,3415,3415,3415,3390,10613
20240319,090300,173230550,3410,3410,3415,3385,5255
20240319,090200,155366730,3415,3420,3420,3405,7518
20240319,090100,129680700,3415,3405,3435,3405,5209
20240319,090000,111863030,3405,3455,3455,3405,32520