stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190200,91241638220,2670,2670,2670,2670,141078
20240329,190100,91241638220,2670,2670,2670,2670,0
20240329,190000,91241638220,2670,2670,2670,2670,0
20240329,185900,91241638220,2670,2670,2670,2670,0
20240329,185800,91241638220,2670,2670,2670,2670,0
20240329,185700,91241638220,2670,2670,2670,2670,0
20240329,185600,91241638220,2670,2670,2670,2670,0
20240329,185500,91241638220,2670,2670,2670,2670,0
20240329,185400,91241638220,2670,2670,2670,2670,0
20240329,185300,91241638220,2670,2670,2670,2670,0
20240329,185200,91241638220,2670,2670,2670,2670,0
20240329,185100,91241638220,2670,2670,2670,2670,0
20240329,185000,91241638220,2670,2670,2670,2670,0
20240329,184900,91241638220,2670,2670,2670,2670,0
20240329,184800,91241638220,2670,2670,2670,2670,0
20240329,184700,91241638220,2670,2670,2670,2670,0
20240329,184600,91241638220,2670,2670,2670,2670,0
20240329,184500,91241638220,2670,2670,2670,2670,0
20240329,184400,91241638220,2670,2670,2670,2670,0
20240329,184300,91241638220,2670,2670,2670,2670,0
20240329,184200,91241638220,2670,2670,2670,2670,0
20240329,184100,91241638220,2670,2670,2670,2670,0
20240329,184000,91241638220,2670,2670,2670,2670,0
20240329,183900,91241638220,2670,2670,2670,2670,0
20240329,183800,91241638220,2670,2670,2670,2670,0
20240329,183700,91241638220,2670,2670,2670,2670,0
20240329,183600,91241638220,2670,2670,2670,2670,0
20240329,183500,91241638220,2670,2670,2670,2670,0
20240329,183400,91241638220,2670,2670,2670,2670,0
20240329,183300,91241638220,2670,2670,2670,2670,0
20240329,183200,91241638220,2670,2670,2670,2670,141078
20240329,183100,91241638220,2670,2670,2670,2670,0
20240329,183000,91241638220,2670,2670,2670,2670,0
20240329,182900,91241638220,2670,2670,2670,2670,0
20240329,182800,91241638220,2670,2670,2670,2670,0
20240329,182700,91241638220,2670,2670,2670,2670,0
20240329,182600,91241638220,2670,2670,2670,2670,0
20240329,182500,91241638220,2670,2670,2670,2670,0
20240329,182400,91241638220,2670,2670,2670,2670,0
20240329,182300,91241638220,2670,2670,2670,2670,0
20240329,182200,91241638220,2670,2670,2670,2670,0
20240329,182100,91241638220,2670,2670,2670,2670,0
20240329,182000,91241638220,2670,2670,2670,2670,0
20240329,181900,91241638220,2670,2670,2670,2670,0
20240329,181800,91241638220,2670,2670,2670,2670,0
20240329,181700,91241638220,2670,2670,2670,2670,0
20240329,181600,91241638220,2670,2670,2670,2670,0
20240329,181500,91241638220,2670,2670,2670,2670,0
20240329,181400,91241638220,2670,2670,2670,2670,0
20240329,181300,91241638220,2670,2670,2670,2670,0
20240329,181200,91241638220,2670,2670,2670,2670,0
20240329,181100,91241638220,2670,2670,2670,2670,0
20240329,181000,91241638220,2670,2670,2670,2670,0
20240329,180900,91241638220,2670,2670,2670,2670,0
20240329,180800,91241638220,2670,2670,2670,2670,0
20240329,180700,91241638220,2670,2670,2670,2670,0
20240329,180600,91241638220,2670,2670,2670,2670,0
20240329,180500,91241638220,2670,2670,2670,2670,0
20240329,180400,91241638220,2670,2670,2670,2670,0
20240329,180300,91241638220,2670,2670,2670,2670,0
20240329,180200,91241638220,2670,2670,2670,2670,141078
20240329,180100,91241638220,2670,2670,2670,2670,0
20240329,180000,91241638220,2670,2670,2670,2670,0
20240329,175900,91241638220,2670,2670,2670,2670,0
20240329,175800,91241638220,2670,2670,2670,2670,0
20240329,175700,91241638220,2670,2670,2670,2670,0
20240329,175600,91241638220,2670,2670,2670,2670,0
20240329,175500,91241638220,2670,2670,2670,2670,0
20240329,175400,91241638220,2670,2670,2670,2670,0
20240329,175300,91241638220,2670,2670,2670,2670,0
20240329,175200,91241638220,2670,2670,2670,2670,0
20240329,175100,91241638220,2670,2670,2670,2670,0
20240329,175000,91241638220,2670,2670,2670,2670,0
20240329,174900,91241638220,2670,2670,2670,2670,0
20240329,174800,91241638220,2670,2670,2670,2670,0
20240329,174700,91241638220,2670,2670,2670,2670,0
20240329,174600,91241638220,2670,2670,2670,2670,0
20240329,174500,91241638220,2670,2670,2670,2670,0
20240329,174400,91241638220,2670,2670,2670,2670,0
20240329,174300,91241638220,2670,2670,2670,2670,0
20240329,174200,91241638220,2670,2670,2670,2670,0
20240329,174100,91241638220,2670,2670,2670,2670,0
20240329,174000,91241638220,2670,2670,2670,2670,0
20240329,173900,91241638220,2670,2670,2670,2670,0
20240329,173800,91241638220,2670,2670,2670,2670,0
20240329,173700,91241638220,2670,2670,2670,2670,0
20240329,173600,91241638220,2670,2670,2670,2670,0
20240329,173500,91241638220,2670,2670,2670,2670,0
20240329,173400,91241638220,2670,2670,2670,2670,0
20240329,173300,91241638220,2670,2670,2670,2670,0
20240329,173200,91241638220,2670,2670,2670,2670,141078
20240329,173100,91241638220,2670,2670,2670,2670,0
20240329,173000,91241638220,2670,2670,2670,2670,0
20240329,172900,91241638220,2670,2670,2670,2670,0
20240329,172800,91241638220,2670,2670,2670,2670,0
20240329,172700,91241638220,2670,2670,2670,2670,0
20240329,172600,91241638220,2670,2670,2670,2670,0
20240329,172500,91241638220,2670,2670,2670,2670,0
20240329,172400,91241638220,2670,2670,2670,2670,0
20240329,172300,91241638220,2670,2670,2670,2670,0
20240329,172200,91241638220,2670,2670,2670,2670,0
20240329,172100,91241638220,2670,2670,2670,2670,0
20240329,172000,91241638220,2670,2670,2670,2670,0
20240329,171900,91241638220,2670,2670,2670,2670,0
20240329,171800,91241638220,2670,2670,2670,2670,0
20240329,171700,91241638220,2670,2670,2670,2670,0
20240329,171600,91241638220,2670,2670,2670,2670,0
20240329,171500,91241638220,2670,2670,2670,2670,0
20240329,171400,91241638220,2670,2670,2670,2670,0
20240329,171300,91241638220,2670,2670,2670,2670,0
20240329,171200,91241638220,2670,2670,2670,2670,0
20240329,171100,91241638220,2670,2670,2670,2670,0
20240329,171000,91241638220,2670,2670,2670,2670,0
20240329,170900,91241638220,2670,2670,2670,2670,0
20240329,170800,91241638220,2670,2670,2670,2670,0
20240329,170700,91241638220,2670,2670,2670,2670,0
20240329,170600,91241638220,2670,2670,2670,2670,0
20240329,170500,91241638220,2670,2670,2670,2670,0
20240329,170400,91241638220,2670,2670,2670,2670,0
20240329,170300,91241638220,2670,2670,2670,2670,0
20240329,170200,91241638220,2670,2670,2670,2670,141078
20240329,170100,91241638220,2670,2670,2670,2670,0
20240329,170000,91241638220,2670,2670,2670,2670,0
20240329,165900,91241638220,2670,2670,2670,2670,0
20240329,165800,91241638220,2670,2670,2670,2670,0
20240329,165700,91241638220,2670,2670,2670,2670,0
20240329,165600,91241638220,2670,2670,2670,2670,0
20240329,165500,91241638220,2670,2670,2670,2670,0
20240329,165400,91241638220,2670,2670,2670,2670,0
20240329,165300,91241638220,2670,2670,2670,2670,0
20240329,165200,91241638220,2670,2670,2670,2670,0
20240329,165100,91241638220,2670,2670,2670,2670,0
20240329,165000,91241638220,2670,2670,2670,2670,0
20240329,164900,91241638220,2670,2670,2670,2670,0
20240329,164800,91241638220,2670,2670,2670,2670,0
20240329,164700,91241638220,2670,2670,2670,2670,0
20240329,164600,91241638220,2670,2670,2670,2670,0
20240329,164500,91241638220,2670,2670,2670,2670,0
20240329,164400,91241638220,2670,2670,2670,2670,0
20240329,164300,91241638220,2670,2670,2670,2670,0
20240329,164200,91241638220,2670,2670,2670,2670,0
20240329,164100,91241638220,2670,2670,2670,2670,0
20240329,164000,91241638220,2670,2670,2670,2670,0
20240329,163900,91241638220,2670,2670,2670,2670,0
20240329,163800,91241638220,2670,2670,2670,2670,0
20240329,163700,91241638220,2670,2670,2670,2670,0
20240329,163600,91241638220,2670,2670,2670,2670,0
20240329,163500,91241638220,2670,2670,2670,2670,0
20240329,163400,91241638220,2670,2670,2670,2670,0
20240329,163300,91241638220,2670,2670,2670,2670,0
20240329,163200,91241638220,2670,2670,2670,2670,141078
20240329,163100,91241638220,2670,2670,2670,2670,0
20240329,163000,91241638220,2670,2670,2670,2670,0
20240329,162900,91241638220,2670,2670,2670,2670,0
20240329,162800,91241638220,2670,2670,2670,2670,0
20240329,162700,91241638220,2670,2670,2670,2670,0
20240329,162600,91241638220,2670,2670,2670,2670,0
20240329,162500,91241638220,2670,2670,2670,2670,0
20240329,162400,91241638220,2670,2670,2670,2670,0
20240329,162300,91241638220,2670,2670,2670,2670,0
20240329,162200,91241638220,2670,2670,2670,2670,0
20240329,162100,91241638220,2670,2670,2670,2670,0
20240329,162000,91241638220,2670,2670,2670,2670,0
20240329,161900,91241638220,2670,2670,2670,2670,0
20240329,161800,91241638220,2670,2670,2670,2670,0
20240329,161700,91241638220,2670,2670,2670,2670,0
20240329,161600,91241638220,2670,2670,2670,2670,0
20240329,161500,91241638220,2670,2670,2670,2670,0
20240329,161400,91241638220,2670,2670,2670,2670,0
20240329,161300,91241638220,2670,2670,2670,2670,0
20240329,161200,91241638220,2670,2670,2670,2670,0
20240329,161100,91241638220,2670,2670,2670,2670,0
20240329,161000,91241638220,2670,2670,2670,2670,0
20240329,160900,91241638220,2670,2670,2670,2670,0
20240329,160800,91241638220,2670,2670,2670,2670,0
20240329,160700,91241638220,2670,2670,2670,2670,0
20240329,160600,91241638220,2670,2670,2670,2670,0
20240329,160500,91241638220,2670,2670,2670,2670,0
20240329,160400,91241638220,2670,2670,2670,2670,0
20240329,160300,91241638220,2670,2670,2670,2670,0
20240329,160200,91241638220,2670,2670,2670,2670,141078
20240329,160100,91241638220,2670,2670,2670,2670,0
20240329,160000,91241638220,2670,2670,2670,2670,0
20240329,155900,91241638220,2670,2670,2670,2670,0
20240329,155800,91241638220,2670,2670,2670,2670,0
20240329,155700,91241638220,2670,2670,2670,2670,0
20240329,155600,91241638220,2670,2670,2670,2670,0
20240329,155500,91241638220,2670,2670,2670,2670,0
20240329,155400,91241638220,2670,2670,2670,2670,0
20240329,155300,91241638220,2670,2670,2670,2670,0
20240329,155200,91241638220,2670,2670,2670,2670,0
20240329,155100,91241638220,2670,2670,2670,2670,0
20240329,155000,91241638220,2670,2670,2670,2670,0
20240329,154900,91241638220,2670,2670,2670,2670,0
20240329,154800,91241638220,2670,2670,2670,2670,0
20240329,154700,91241638220,2670,2670,2670,2670,0
20240329,154600,91241638220,2670,2670,2670,2670,0
20240329,154500,91241638220,2670,2670,2670,2670,0
20240329,154400,91241638220,2670,2670,2670,2670,0
20240329,154300,91241638220,2670,2670,2670,2670,0
20240329,154200,91241638220,2670,2670,2670,2670,0
20240329,154100,91241638220,2670,2670,2670,2670,0
20240329,154000,91241638220,2670,2670,2670,2670,0
20240329,153900,91241638220,2670,2670,2670,2670,0
20240329,153800,91241638220,2670,2670,2670,2670,0
20240329,153700,91241638220,2670,2670,2670,2670,0
20240329,153600,91241638220,2670,2670,2670,2670,0
20240329,153500,91241638220,2670,2670,2670,2670,0
20240329,153400,91241638220,2670,2670,2670,2670,0
20240329,153300,91241638220,2670,2670,2670,2670,0
20240329,153200,91241638220,2670,2670,2670,2670,141078
20240329,153100,91241638220,2670,2670,2670,2670,0
20240329,153000,91241638220,2670,2670,2670,2670,141078
20240329,152900,90864959960,2685,2685,2685,2685,0
20240329,152800,90864959960,2685,2685,2685,2685,0
20240329,152700,90864959960,2685,2685,2685,2685,0
20240329,152600,90864959960,2685,2685,2685,2685,0
20240329,152500,90864959960,2685,2685,2685,2685,0
20240329,152400,90864959960,2685,2685,2685,2685,0
20240329,152300,90864959960,2685,2685,2685,2685,0
20240329,152200,90864959960,2685,2685,2685,2685,0
20240329,152100,90864959960,2685,2685,2685,2685,0
20240329,152000,90864959960,2685,2685,2685,2685,0
20240329,151900,90864959960,2685,2690,2690,2665,75959
20240329,151800,90661926765,2690,2685,2690,2685,27793
20240329,151700,90587285050,2690,2695,2695,2685,21539
20240329,151600,90529386180,2695,2695,2700,2695,16204
20240329,151500,90485685095,2695,2690,2705,2690,9810
20240329,151400,90459224720,2700,2695,2705,2690,20014
20240329,151300,90405233235,2695,2695,2695,2685,16313
20240329,151200,90361321100,2695,2715,2720,2695,40622
20240329,151100,90251527005,2720,2720,2725,2715,13881
20240329,151000,90213770440,2720,2720,2725,2710,17373
20240329,150900,90166538530,2720,2705,2720,2705,15419
20240329,150800,90124681205,2710,2710,2710,2700,15656
20240329,150700,90082326045,2705,2710,2710,2700,11825
20240329,150600,90050334070,2705,2705,2710,2705,10033
20240329,150500,90023186295,2710,2710,2710,2700,11084
20240329,150400,89993202295,2710,2715,2715,2685,16987
20240329,150300,89947378215,2715,2735,2735,2700,36213
20240329,150200,89848920245,2730,2695,2735,2695,84060
20240329,150100,89621215185,2695,2690,2695,2685,11830
20240329,150000,89589399495,2690,2685,2695,2680,15062
20240329,145900,89548914165,2685,2690,2690,2680,12077
20240329,145800,89516458150,2695,2690,2695,2675,21472
20240329,145700,89458784200,2690,2680,2690,2680,18242
20240329,145600,89409814915,2675,2685,2685,2670,3832
20240329,145500,89399551720,2685,2670,2685,2670,17584
20240329,145400,89352457135,2675,2670,2680,2665,5465
20240329,145300,89337849440,2680,2685,2685,2665,12224
20240329,145200,89305191095,2685,2685,2685,2670,6876
20240329,145100,89286782555,2680,2670,2690,2665,11792
20240329,145000,89255200550,2670,2675,2680,2660,6893
20240329,144900,89236798470,2675,2665,2680,2665,9038
20240329,144800,89212657465,2665,2655,2690,2655,31984
20240329,144700,89127229910,2655,2660,2665,2650,31406
20240329,144600,89043775270,2665,2660,2670,2655,29697
20240329,144500,88964729600,2670,2680,2680,2655,79469
20240329,144400,88753254110,2675,2685,2700,2675,25486
20240329,144300,88684891660,2685,2675,2700,2675,23166
20240329,144200,88622574445,2690,2690,2690,2675,15916
20240329,144100,88579876235,2690,2675,2695,2665,25635
20240329,144000,88511256285,2670,2695,2695,2670,17621
20240329,143900,88464067945,2695,2700,2700,2685,17515
20240329,143800,88416868470,2700,2715,2715,2695,7071
20240329,143700,88397760155,2700,2680,2710,2665,41781
20240329,143600,88285512880,2680,2695,2700,2680,23443
20240329,143500,88222478640,2695,2705,2705,2695,13096
20240329,143400,88187148735,2700,2720,2720,2690,24328
20240329,143300,88121362090,2715,2750,2750,2715,33521
20240329,143200,88029568875,2750,2760,2760,2750,14501
20240329,143100,87989649565,2760,2750,2760,2750,15225
20240329,143000,87947717480,2745,2750,2755,2745,21754
20240329,142900,87887899415,2750,2720,2755,2720,50990
20240329,142800,87747876840,2730,2725,2735,2710,24228
20240329,142700,87681925185,2725,2725,2730,2710,39779
20240329,142600,87573714465,2720,2695,2725,2695,37931
20240329,142500,87470827035,2695,2685,2710,2685,32847
20240329,142400,87382279580,2685,2690,2690,2665,76713
20240329,142300,87177087220,2690,2695,2700,2685,17318
20240329,142200,87130421130,2695,2685,2700,2675,70076
20240329,142100,86942340165,2680,2700,2710,2680,68159
20240329,142000,86758973780,2700,2700,2710,2695,25418
20240329,141900,86690356640,2705,2705,2715,2695,38299
20240329,141800,86586883485,2705,2700,2720,2695,40528
20240329,141700,86477133390,2695,2710,2720,2690,110915
20240329,141600,86177318300,2710,2730,2735,2710,80927
20240329,141500,85957278800,2730,2775,2780,2730,181086
20240329,141400,85459965035,2770,2775,2780,2770,26512
20240329,141300,85386438850,2770,2770,2770,2770,0
20240329,141200,85386438850,2770,2780,2780,2770,54049
20240329,141100,85236652025,2780,2785,2785,2775,18375
20240329,141000,85185548205,2780,2770,2790,2770,35558
20240329,140900,85086670465,2770,2780,2785,2770,61755
20240329,140800,84915187185,2780,2805,2805,2780,60903
20240329,140700,84745232620,2800,2810,2810,2800,96135
20240329,140600,84476025165,2805,2805,2810,2800,9826
20240329,140500,84448470380,2805,2815,2835,2800,43073
20240329,140400,84327393230,2815,2825,2830,2815,27978
20240329,140300,84248421430,2820,2810,2825,2810,14105
20240329,140200,84208674595,2815,2820,2820,2810,4674
20240329,140100,84195509615,2815,2815,2820,2810,5682
20240329,140000,84179508170,2815,2810,2820,2810,8881
20240329,135900,84154536965,2815,2825,2825,2805,29170
20240329,135800,84072593055,2820,2840,2840,2820,19698
20240329,135700,84016890250,2840,2835,2840,2830,3460
20240329,135600,84007083260,2840,2830,2840,2830,12373
20240329,135500,83972035470,2830,2810,2835,2810,11462
20240329,135400,83939670805,2810,2820,2820,2810,13975
20240329,135300,83900359645,2810,2815,2820,2805,55316
20240329,135200,83744931125,2820,2835,2840,2815,16262
20240329,135100,83698918095,2840,2820,2840,2815,24627
20240329,135000,83629287130,2815,2815,2820,2810,31809
20240329,134900,83539719445,2815,2815,2820,2810,22136
20240329,134800,83477399680,2815,2825,2830,2810,70949
20240329,134700,83277345875,2830,2835,2840,2825,25773
20240329,134600,83204415560,2835,2835,2845,2835,42414
20240329,134500,83084144155,2840,2835,2845,2835,18361
20240329,134400,83032011620,2840,2845,2845,2835,7958
20240329,134300,83009424965,2840,2845,2855,2840,10095
20240329,134200,82980716820,2845,2840,2845,2835,7813
20240329,134100,82958512970,2840,2835,2840,2835,5900
20240329,134000,82941768265,2835,2840,2840,2830,18542
20240329,133900,82889204170,2830,2850,2850,2830,27895
20240329,133800,82810072635,2845,2845,2850,2840,11956
20240329,133700,82776059000,2845,2860,2860,2845,14566
20240329,133600,82734530185,2860,2865,2865,2860,15558
20240329,133500,82690029200,2865,2865,2875,2860,6165
20240329,133400,82672386075,2875,2875,2880,2870,6800
20240329,133300,82652844535,2875,2870,2885,2870,11113
20240329,133200,82620880105,2870,2865,2890,2860,47761
20240329,133100,82483563840,2865,2875,2880,2865,19719
20240329,133000,82426898310,2870,2865,2880,2865,28762
20240329,132900,82344236075,2870,2865,2870,2860,16659
20240329,132800,82296463485,2860,2850,2870,2850,5555
20240329,132700,82280575030,2855,2840,2855,2835,14751
20240329,132600,82238599200,2840,2840,2850,2830,55894
20240329,132500,82079999070,2845,2880,2885,2845,79313
20240329,132400,81853068905,2880,2890,2890,2875,3303
20240329,132300,81843552495,2890,2880,2895,2875,70916
20240329,132200,81639055300,2880,2880,2880,2870,7244
20240329,132100,81618206145,2880,2875,2880,2875,12191
20240329,132000,81583135605,2880,2880,2880,2870,13932
20240329,131900,81543091365,2880,2885,2885,2875,2613
20240329,131800,81535566235,2885,2885,2885,2870,10186
20240329,131700,81506250695,2880,2885,2885,2870,3286
20240329,131600,81496783155,2885,2875,2885,2870,14289
20240329,131500,81455637375,2870,2870,2875,2870,7722
20240329,131400,81433473930,2875,2870,2880,2865,5783
20240329,131300,81416887765,2880,2875,2880,2865,11676
20240329,131200,81383343290,2870,2875,2875,2870,7142
20240329,131100,81362845165,2870,2870,2875,2865,3980
20240329,131000,81351423325,2870,2865,2870,2865,7075
20240329,130900,81331144410,2870,2860,2870,2860,5483
20240329,130800,81315444645,2860,2865,2870,2860,9782
20240329,130700,81287422920,2870,2890,2890,2865,26385
20240329,130600,81211468765,2885,2885,2895,2880,33706
20240329,130500,81114069485,2890,2880,2895,2875,35163
20240329,130400,81012671840,2875,2875,2880,2865,8069
20240329,130300,80989471940,2880,2860,2880,2855,14607
20240329,130200,80947631965,2860,2870,2870,2860,10338
20240329,130100,80918060935,2865,2865,2870,2865,752
20240329,130000,80915906450,2865,2870,2870,2855,17529
20240329,125900,80865755930,2870,2875,2875,2870,8702
20240329,125800,80840762570,2875,2875,2880,2870,2412
20240329,125700,80833832565,2875,2890,2890,2870,7759
20240329,125600,80811507550,2890,2875,2890,2870,39166
20240329,125500,80698644490,2870,2865,2875,2855,18704
20240329,125400,80645111425,2860,2855,2865,2855,12053
20240329,125300,80610648320,2855,2870,2870,2855,21397
20240329,125200,80549396985,2865,2860,2870,2860,4887
20240329,125100,80535394175,2860,2875,2875,2860,12056
20240329,125000,80500852595,2875,2865,2875,2860,5439
20240329,124900,80485257860,2865,2865,2870,2860,8654
20240329,124800,80460466855,2865,2865,2870,2860,13108
20240329,124700,80422919750,2865,2870,2870,2865,7115
20240329,124600,80402516195,2870,2865,2870,2865,9879
20240329,124500,80374203210,2865,2870,2880,2865,12686
20240329,124400,80337818285,2880,2885,2885,2870,14786
20240329,124300,80295237410,2885,2895,2900,2885,40842
20240329,124200,80177230755,2900,2890,2900,2885,27240
20240329,124100,80098438155,2895,2885,2900,2875,21678
20240329,124000,80035743075,2875,2865,2885,2860,26676
20240329,123900,79959147435,2865,2880,2880,2865,10566
20240329,123800,79928836450,2870,2860,2885,2855,14347
20240329,123700,79887750310,2865,2885,2890,2845,57447
20240329,123600,79723205260,2890,2910,2920,2885,36804
20240329,123500,79616465660,2910,2885,2920,2880,72456
20240329,123400,79405988755,2890,2875,2890,2870,18846
20240329,123300,79351752505,2875,2865,2875,2865,15478
20240329,123200,79307319690,2870,2870,2875,2865,15618
20240329,123100,79262496870,2870,2865,2875,2860,22660
20240329,123000,79197527810,2865,2860,2865,2850,32683
20240329,122900,79104223105,2850,2845,2860,2845,14323
20240329,122800,79063433045,2850,2865,2865,2835,41925
20240329,122700,78943978750,2865,2850,2870,2850,30851
20240329,122600,78855647390,2855,2905,2910,2815,98702
20240329,122500,78572399320,2905,2935,2935,2905,92799
20240329,122400,78301630815,2935,2890,2945,2885,204054
20240329,122300,77705097445,2885,2855,2890,2855,41377
20240329,122200,77586097040,2860,2860,2860,2850,33587
20240329,122100,77490205515,2850,2835,2860,2835,13673
20240329,122000,77451313150,2840,2840,2845,2810,52102
20240329,121900,77304188095,2840,2840,2845,2835,3230
20240329,121800,77295016025,2840,2840,2850,2840,8576
20240329,121700,77270650825,2845,2850,2855,2845,10241
20240329,121600,77241469740,2855,2860,2860,2855,4919
20240329,121500,77227424470,2860,2840,2860,2840,11215
20240329,121400,77195468735,2835,2840,2840,2830,13206
20240329,121300,77158034900,2840,2850,2850,2835,6118
20240329,121200,77140641935,2845,2825,2850,2825,22032
20240329,121100,77078313900,2830,2835,2835,2825,25339
20240329,121000,77006661600,2840,2845,2850,2830,8502
20240329,120900,76982509770,2845,2845,2855,2845,6167
20240329,120800,76964938730,2845,2855,2855,2845,14616
20240329,120700,76923289670,2855,2870,2870,2850,9124
20240329,120600,76897192715,2865,2855,2870,2850,21362
20240329,120500,76836123450,2850,2855,2855,2840,23299
20240329,120400,76769780525,2855,2860,2875,2850,44756
20240329,120300,76641447855,2855,2845,2875,2845,43067
20240329,120200,76518082230,2850,2845,2850,2835,15046
20240329,120100,76475343230,2845,2835,2845,2830,13237
20240329,120000,76437759825,2830,2825,2840,2820,8553
20240329,115900,76413567015,2825,2825,2850,2815,32104
20240329,115800,76322879690,2825,2850,2860,2815,39401
20240329,115700,76211420470,2855,2870,2870,2850,26451
20240329,115600,76135770795,2865,2875,2875,2860,24788
20240329,115500,76064656370,2870,2825,2885,2820,85789
20240329,115400,75819799815,2825,2815,2825,2810,12361
20240329,115300,75784991430,2815,2820,2820,2810,4808
20240329,115200,75771454910,2810,2815,2820,2810,23914
20240329,115100,75704167430,2815,2810,2820,2805,69527
20240329,115000,75508715785,2810,2820,2825,2810,31428
20240329,114900,75420167965,2820,2825,2830,2820,27516
20240329,114800,75342516380,2825,2840,2840,2825,42519
20240329,114700,75222176565,2840,2840,2850,2840,25767
20240329,114600,75148937355,2835,2850,2850,2830,62960
20240329,114500,74970447410,2845,2855,2860,2845,23145
20240329,114400,74904486540,2855,2860,2860,2855,15399
20240329,114300,74860510665,2860,2860,2860,2850,11148
20240329,114200,74828676355,2860,2865,2865,2855,11940
20240329,114100,74794554250,2865,2870,2880,2860,15762
20240329,114000,74749341190,2865,2855,2890,2850,60537
20240329,113900,74576343000,2855,2880,2880,2850,54359
20240329,113800,74420926920,2880,2890,2890,2870,14605
20240329,113700,74378893475,2890,2895,2895,2885,10566
20240329,113600,74348362025,2895,2885,2900,2885,14318
20240329,113500,74306986400,2890,2870,2890,2870,15048
20240329,113400,74263665275,2870,2890,2890,2870,33069
20240329,113300,74168492150,2885,2895,2895,2885,19613
20240329,113200,74111816045,2890,2895,2900,2885,14427
20240329,113100,74070068860,2895,2915,2925,2885,69855
20240329,113000,73866565755,2920,2900,2920,2900,23147
20240329,112900,73799201415,2900,2880,2935,2870,92535
20240329,112800,73531365440,2880,2875,2880,2865,36735
20240329,112700,73425899720,2870,2870,2875,2835,125387
20240329,112600,73068223040,2875,2910,2910,2865,106626
20240329,112500,72760440765,2910,2925,2925,2910,18712
20240329,112400,72705857395,2925,2925,2930,2920,11985
20240329,112300,72670797685,2925,2940,2940,2925,14344
20240329,112200,72628734560,2940,2955,2960,2930,56714
20240329,112100,72461646740,2955,2955,2960,2940,109565
20240329,112000,72138206785,2955,2920,2955,2915,85808
20240329,111900,71886210670,2915,2900,2920,2900,23826
20240329,111800,71816861000,2905,2900,2915,2900,26517
20240329,111700,71739782150,2900,2905,2905,2890,11682
20240329,111600,71705919225,2905,2910,2910,2890,30097
20240329,111500,71618695530,2910,2900,2915,2885,76853
20240329,111400,71396198690,2895,2915,2920,2895,53454
20240329,111300,71240900670,2915,2915,2920,2910,40273
20240329,111200,71123614670,2910,2920,2925,2905,58822
20240329,111100,70952375955,2920,2920,2935,2920,24296
20240329,111000,70881356180,2920,2920,2925,2910,54991
20240329,110900,70720961145,2920,2950,2950,2915,40846
20240329,110800,70601203015,2950,2945,2955,2940,33604
20240329,110700,70502159360,2950,2920,2950,2915,32559
20240329,110600,70406837070,2920,2955,2955,2910,74846
20240329,110500,70187497080,2960,2960,2975,2945,87792
20240329,110400,69927105630,2965,2945,2965,2945,71646
20240329,110300,69715386755,2945,2930,2960,2930,79757
20240329,110200,69480534950,2930,2930,2935,2920,39951
20240329,110100,69363529230,2925,2905,2940,2905,54340
20240329,110000,69205020685,2905,2930,2930,2900,111597
20240329,105900,68880233260,2925,2925,2945,2915,114249
20240329,105800,68545509365,2925,2980,2980,2925,139108
20240329,105700,68134577265,2980,2980,2995,2950,230630
20240329,105600,67449157065,2985,2955,2990,2935,317938
20240329,105500,66506327255,2955,2920,2955,2905,180553
20240329,105400,65976975475,2915,2905,2920,2900,127675
20240329,105300,65605428885,2910,2900,2910,2875,91674
20240329,105200,65340079040,2900,2900,2925,2860,229016
20240329,105100,64675123510,2900,2865,2900,2860,116929
20240329,105000,64337926840,2860,2870,2880,2860,83499
20240329,104900,64098373870,2875,2880,2890,2870,76488
20240329,104800,63877940645,2885,2895,2900,2880,129460
20240329,104700,63504229780,2895,2850,2900,2850,167201
20240329,104600,63022970520,2855,2845,2855,2830,32274
20240329,104500,62931262080,2840,2815,2855,2810,57033
20240329,104400,62769775690,2815,2805,2820,2800,43753
20240329,104300,62646951405,2805,2840,2840,2805,70728
20240329,104200,62447635625,2840,2840,2845,2835,13850
20240329,104100,62408316810,2835,2835,2855,2835,11485
20240329,104000,62375681940,2835,2845,2845,2830,54431
20240329,103900,62221371245,2845,2865,2865,2845,48905
20240329,103800,62081634600,2860,2870,2880,2855,55726
20240329,103700,61921811540,2875,2850,2880,2850,68166
20240329,103600,61726358615,2845,2845,2850,2825,67091
20240329,103500,61536131920,2850,2875,2880,2825,133410
20240329,103400,61155712975,2880,2875,2900,2870,178593
20240329,103300,60640441120,2875,2865,2885,2860,148710
20240329,103200,60213232615,2865,2845,2870,2845,122116
20240329,103100,59864034045,2850,2805,2850,2805,97413
20240329,103000,59588194105,2815,2795,2820,2790,77529
20240329,102900,59370547125,2790,2790,2795,2780,23992
20240329,102800,59303703375,2790,2795,2795,2780,33824
20240329,102700,59209469045,2795,2785,2800,2780,25276
20240329,102600,59138977705,2785,2790,2795,2785,23547
20240329,102500,59073347700,2790,2795,2795,2790,14718
20240329,102400,59032282665,2790,2795,2800,2790,9520
20240329,102300,59005693375,2800,2790,2800,2790,13594
20240329,102200,58967686995,2790,2795,2800,2785,54191
20240329,102100,58816440490,2800,2810,2810,2795,54972
20240329,102000,58662543350,2810,2810,2815,2805,17129
20240329,101900,58614405895,2810,2805,2815,2800,14209
20240329,101800,58574539390,2810,2815,2820,2805,15838
20240329,101700,58529977235,2815,2810,2825,2805,25425
20240329,101600,58458435695,2810,2805,2815,2805,14054
20240329,101500,58418954010,2810,2810,2815,2795,17095
20240329,101400,58371083555,2810,2825,2825,2810,29759
20240329,101300,58287198415,2825,2820,2830,2815,18899
20240329,101200,58233842095,2815,2830,2835,2815,30988
20240329,101100,58146343720,2825,2835,2840,2825,47085
20240329,101000,58012851895,2835,2820,2840,2820,33382
20240329,100900,57918335645,2820,2815,2825,2815,44744
20240329,100800,57792065110,2815,2790,2815,2790,28035
20240329,100700,57713535235,2795,2785,2800,2785,12087
20240329,100600,57679829450,2785,2780,2790,2780,25119
20240329,100500,57609925155,2780,2800,2800,2775,50364
20240329,100400,57469556010,2800,2805,2815,2790,50988
20240329,100300,57326527640,2805,2775,2810,2775,47248
20240329,100200,57194441735,2780,2795,2795,2775,45744
20240329,100100,57067203185,2795,2775,2800,2770,72647
20240329,100000,56865295970,2775,2810,2810,2775,186552
20240329,095900,56345575790,2805,2830,2840,2805,88789
20240329,095800,56095171620,2835,2830,2840,2825,21640
20240329,095700,56033878445,2830,2825,2840,2825,45009
20240329,095600,55906359350,2825,2825,2840,2820,49267
20240329,095500,55766975950,2820,2865,2865,2820,146387
20240329,095400,55351240585,2865,2850,2875,2845,154607
20240329,095300,54908965470,2850,2835,2850,2835,112254
20240329,095200,54589937605,2840,2825,2840,2820,121644
20240329,095100,54244966955,2825,2815,2835,2810,125630
20240329,095000,53890011965,2815,2805,2815,2805,64934
20240329,094900,53707496110,2805,2795,2810,2790,133145
20240329,094800,53334228065,2795,2775,2795,2775,36935
20240329,094700,53231331580,2780,2795,2800,2775,133245
20240329,094600,52859565860,2795,2790,2795,2780,37449
20240329,094500,52755079985,2790,2775,2795,2775,57643
20240329,094400,52594454200,2780,2790,2795,2770,92674
20240329,094300,52336790950,2790,2795,2795,2785,56458
20240329,094200,52179299285,2795,2780,2800,2770,208990
20240329,094100,51597871015,2780,2795,2800,2775,149642
20240329,094000,51180759130,2795,2810,2820,2795,191340
20240329,093900,50643329450,2810,2800,2820,2795,198550
20240329,093800,50085939915,2800,2820,2820,2790,281901
20240329,093700,49296362675,2815,2850,2850,2810,264989
20240329,093600,48547584995,2850,2840,2865,2840,192078
20240329,093500,47999264080,2850,2875,2880,2840,288749
20240329,093400,47175351925,2870,2895,2920,2870,123153
20240329,093300,46819634525,2895,2900,2925,2890,139101
20240329,093200,46414874925,2895,2930,2935,2895,211550
20240329,093100,45799696600,2930,2945,2955,2925,105894
20240329,093000,45488689640,2945,2940,2955,2930,61952
20240329,092900,45306591375,2935,2965,2965,2935,100077
20240329,092800,45012031185,2960,2970,2970,2940,94612
20240329,092700,44732281895,2965,2995,2995,2965,70925
20240329,092600,44520636875,2995,2945,3000,2940,161801
20240329,092500,44037326765,2940,2965,2970,2935,128719
20240329,092400,43658129510,2965,2975,2995,2960,183979
20240329,092300,43109222840,2970,2945,2975,2940,112185
20240329,092200,42777787210,2945,2905,2950,2900,198880
20240329,092100,42195591050,2905,2975,2980,2900,291161
20240329,092000,41341302195,2970,2995,3000,2965,143316
20240329,091900,40914048485,2995,3020,3025,2995,109106
20240329,091800,40585465940,3025,2990,3025,2985,133593
20240329,091700,40183421425,2990,3015,3020,2980,149222
20240329,091600,39736596000,3020,3005,3030,3000,194439
20240329,091500,39150228480,3000,3025,3035,2985,269433
20240329,091400,38338928475,3025,2960,3035,2950,222875
20240329,091300,37669987465,2960,3025,3030,2945,383346
20240329,091200,36523929865,3030,2960,3030,2950,470694
20240329,091100,35115022720,2960,3060,3060,2940,682119
20240329,091000,33062387710,3060,3120,3130,3030,933714
20240329,090900,30209004555,3130,3095,3160,3085,1132748
20240329,090800,26678895475,3095,3075,3105,3055,1204228
20240329,090700,22969704785,3035,3035,3035,3035,0
20240329,090600,22969704785,3035,3030,3035,3025,115682
20240329,090500,22618964015,3030,2970,3030,2965,1060065
20240329,090400,19439412125,2970,2885,2970,2880,625091
20240329,090300,17607952240,2890,2930,2940,2880,594934
20240329,090200,15882735680,2930,3000,3000,2930,1180336
20240329,090100,12389943090,2995,2870,3000,2840,2003007
20240329,090000,6520356055,2870,2760,2890,2750,2329844