stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,193800,17177596610,4640,4640,4640,4640,27567
20240315,193700,17177596610,4640,4640,4640,4640,0
20240315,193600,17177596610,4640,4640,4640,4640,0
20240315,193500,17177596610,4640,4640,4640,4640,0
20240315,193400,17177596610,4640,4640,4640,4640,0
20240315,193300,17177596610,4640,4640,4640,4640,0
20240315,193200,17177596610,4640,4640,4640,4640,0
20240315,193100,17177596610,4640,4640,4640,4640,0
20240315,193000,17177596610,4640,4640,4640,4640,0
20240315,192900,17177596610,4640,4640,4640,4640,0
20240315,192800,17177596610,4640,4640,4640,4640,0
20240315,192700,17177596610,4640,4640,4640,4640,0
20240315,192600,17177596610,4640,4640,4640,4640,0
20240315,192500,17177596610,4640,4640,4640,4640,0
20240315,192400,17177596610,4640,4640,4640,4640,0
20240315,192300,17177596610,4640,4640,4640,4640,0
20240315,192200,17177596610,4640,4640,4640,4640,0
20240315,192100,17177596610,4640,4640,4640,4640,0
20240315,192000,17177596610,4640,4640,4640,4640,0
20240315,191900,17177596610,4640,4640,4640,4640,0
20240315,191800,17177596610,4640,4640,4640,4640,0
20240315,191700,17177596610,4640,4640,4640,4640,0
20240315,191600,17177596610,4640,4640,4640,4640,0
20240315,191500,17177596610,4640,4640,4640,4640,0
20240315,191400,17177596610,4640,4640,4640,4640,0
20240315,191300,17177596610,4640,4640,4640,4640,0
20240315,191200,17177596610,4640,4640,4640,4640,0
20240315,191100,17177596610,4640,4640,4640,4640,0
20240315,191000,17177596610,4640,4640,4640,4640,0
20240315,190900,17177596610,4640,4640,4640,4640,0
20240315,190800,17177596610,4640,4640,4640,4640,27567
20240315,190700,17177596610,4640,4640,4640,4640,0
20240315,190600,17177596610,4640,4640,4640,4640,0
20240315,190500,17177596610,4640,4640,4640,4640,0
20240315,190400,17177596610,4640,4640,4640,4640,0
20240315,190300,17177596610,4640,4640,4640,4640,0
20240315,190200,17177596610,4640,4640,4640,4640,0
20240315,190100,17177596610,4640,4640,4640,4640,0
20240315,190000,17177596610,4640,4640,4640,4640,0
20240315,185900,17177596610,4640,4640,4640,4640,0
20240315,185800,17177596610,4640,4640,4640,4640,0
20240315,185700,17177596610,4640,4640,4640,4640,0
20240315,185600,17177596610,4640,4640,4640,4640,0
20240315,185500,17177596610,4640,4640,4640,4640,0
20240315,185400,17177596610,4640,4640,4640,4640,0
20240315,185300,17177596610,4640,4640,4640,4640,0
20240315,185200,17177596610,4640,4640,4640,4640,0
20240315,185100,17177596610,4640,4640,4640,4640,0
20240315,185000,17177596610,4640,4640,4640,4640,0
20240315,184900,17177596610,4640,4640,4640,4640,0
20240315,184800,17177596610,4640,4640,4640,4640,0
20240315,184700,17177596610,4640,4640,4640,4640,0
20240315,184600,17177596610,4640,4640,4640,4640,0
20240315,184500,17177596610,4640,4640,4640,4640,0
20240315,184400,17177596610,4640,4640,4640,4640,0
20240315,184300,17177596610,4640,4640,4640,4640,0
20240315,184200,17177596610,4640,4640,4640,4640,0
20240315,184100,17177596610,4640,4640,4640,4640,0
20240315,184000,17177596610,4640,4640,4640,4640,0
20240315,183900,17177596610,4640,4640,4640,4640,0
20240315,183800,17177596610,4640,4640,4640,4640,27567
20240315,183700,17177596610,4640,4640,4640,4640,0
20240315,183600,17177596610,4640,4640,4640,4640,0
20240315,183500,17177596610,4640,4640,4640,4640,0
20240315,183400,17177596610,4640,4640,4640,4640,0
20240315,183300,17177596610,4640,4640,4640,4640,0
20240315,183200,17177596610,4640,4640,4640,4640,0
20240315,183100,17177596610,4640,4640,4640,4640,0
20240315,183000,17177596610,4640,4640,4640,4640,0
20240315,182900,17177596610,4640,4640,4640,4640,0
20240315,182800,17177596610,4640,4640,4640,4640,0
20240315,182700,17177596610,4640,4640,4640,4640,0
20240315,182600,17177596610,4640,4640,4640,4640,0
20240315,182500,17177596610,4640,4640,4640,4640,0
20240315,182400,17177596610,4640,4640,4640,4640,0
20240315,182300,17177596610,4640,4640,4640,4640,0
20240315,182200,17177596610,4640,4640,4640,4640,0
20240315,182100,17177596610,4640,4640,4640,4640,0
20240315,182000,17177596610,4640,4640,4640,4640,0
20240315,181900,17177596610,4640,4640,4640,4640,0
20240315,181800,17177596610,4640,4640,4640,4640,0
20240315,181700,17177596610,4640,4640,4640,4640,0
20240315,181600,17177596610,4640,4640,4640,4640,0
20240315,181500,17177596610,4640,4640,4640,4640,0
20240315,181400,17177596610,4640,4640,4640,4640,0
20240315,181300,17177596610,4640,4640,4640,4640,0
20240315,181200,17177596610,4640,4640,4640,4640,0
20240315,181100,17177596610,4640,4640,4640,4640,0
20240315,181000,17177596610,4640,4640,4640,4640,0
20240315,180900,17177596610,4640,4640,4640,4640,0
20240315,180800,17177596610,4640,4640,4640,4640,27567
20240315,180700,17177596610,4640,4640,4640,4640,0
20240315,180600,17177596610,4640,4640,4640,4640,0
20240315,180500,17177596610,4640,4640,4640,4640,0
20240315,180400,17177596610,4640,4640,4640,4640,0
20240315,180300,17177596610,4640,4640,4640,4640,0
20240315,180200,17177596610,4640,4640,4640,4640,0
20240315,180100,17177596610,4640,4640,4640,4640,0
20240315,180000,17177596610,4640,4640,4640,4640,0
20240315,175900,17177596610,4640,4640,4640,4640,0
20240315,175800,17177596610,4640,4640,4640,4640,0
20240315,175700,17177596610,4640,4640,4640,4640,0
20240315,175600,17177596610,4640,4640,4640,4640,0
20240315,175500,17177596610,4640,4640,4640,4640,0
20240315,175400,17177596610,4640,4640,4640,4640,0
20240315,175300,17177596610,4640,4640,4640,4640,0
20240315,175200,17177596610,4640,4640,4640,4640,0
20240315,175100,17177596610,4640,4640,4640,4640,0
20240315,175000,17177596610,4640,4640,4640,4640,0
20240315,174900,17177596610,4640,4640,4640,4640,0
20240315,174800,17177596610,4640,4640,4640,4640,0
20240315,174700,17177596610,4640,4640,4640,4640,0
20240315,174600,17177596610,4640,4640,4640,4640,0
20240315,174500,17177596610,4640,4640,4640,4640,0
20240315,174400,17177596610,4640,4640,4640,4640,0
20240315,174300,17177596610,4640,4640,4640,4640,0
20240315,174200,17177596610,4640,4640,4640,4640,0
20240315,174100,17177596610,4640,4640,4640,4640,0
20240315,174000,17177596610,4640,4640,4640,4640,0
20240315,173900,17177596610,4640,4640,4640,4640,0
20240315,173800,17177596610,4640,4640,4640,4640,27567
20240315,173700,17177596610,4640,4640,4640,4640,0
20240315,173600,17177596610,4640,4640,4640,4640,0
20240315,173500,17177596610,4640,4640,4640,4640,0
20240315,173400,17177596610,4640,4640,4640,4640,0
20240315,173300,17177596610,4640,4640,4640,4640,0
20240315,173200,17177596610,4640,4640,4640,4640,0
20240315,173100,17177596610,4640,4640,4640,4640,0
20240315,173000,17177596610,4640,4640,4640,4640,0
20240315,172900,17177596610,4640,4640,4640,4640,0
20240315,172800,17177596610,4640,4640,4640,4640,0
20240315,172700,17177596610,4640,4640,4640,4640,0
20240315,172600,17177596610,4640,4640,4640,4640,0
20240315,172500,17177596610,4640,4640,4640,4640,0
20240315,172400,17177596610,4640,4640,4640,4640,0
20240315,172300,17177596610,4640,4640,4640,4640,0
20240315,172200,17177596610,4640,4640,4640,4640,0
20240315,172100,17177596610,4640,4640,4640,4640,0
20240315,172000,17177596610,4640,4640,4640,4640,0
20240315,171900,17177596610,4640,4640,4640,4640,0
20240315,171800,17177596610,4640,4640,4640,4640,0
20240315,171700,17177596610,4640,4640,4640,4640,0
20240315,171600,17177596610,4640,4640,4640,4640,0
20240315,171500,17177596610,4640,4640,4640,4640,0
20240315,171400,17177596610,4640,4640,4640,4640,0
20240315,171300,17177596610,4640,4640,4640,4640,0
20240315,171200,17177596610,4640,4640,4640,4640,0
20240315,171100,17177596610,4640,4640,4640,4640,0
20240315,171000,17177596610,4640,4640,4640,4640,0
20240315,170900,17177596610,4640,4640,4640,4640,0
20240315,170800,17177596610,4640,4640,4640,4640,27567
20240315,170700,17177596610,4640,4640,4640,4640,0
20240315,170600,17177596610,4640,4640,4640,4640,0
20240315,170500,17177596610,4640,4640,4640,4640,0
20240315,170400,17177596610,4640,4640,4640,4640,0
20240315,170300,17177596610,4640,4640,4640,4640,0
20240315,170200,17177596610,4640,4640,4640,4640,0
20240315,170100,17177596610,4640,4640,4640,4640,0
20240315,170000,17177596610,4640,4640,4640,4640,0
20240315,165900,17177596610,4640,4640,4640,4640,0
20240315,165800,17177596610,4640,4640,4640,4640,0
20240315,165700,17177596610,4640,4640,4640,4640,0
20240315,165600,17177596610,4640,4640,4640,4640,0
20240315,165500,17177596610,4640,4640,4640,4640,0
20240315,165400,17177596610,4640,4640,4640,4640,0
20240315,165300,17177596610,4640,4640,4640,4640,0
20240315,165200,17177596610,4640,4640,4640,4640,0
20240315,165100,17177596610,4640,4640,4640,4640,0
20240315,165000,17177596610,4640,4640,4640,4640,0
20240315,164900,17177596610,4640,4640,4640,4640,0
20240315,164800,17177596610,4640,4640,4640,4640,0
20240315,164700,17177596610,4640,4640,4640,4640,0
20240315,164600,17177596610,4640,4640,4640,4640,0
20240315,164500,17177596610,4640,4640,4640,4640,0
20240315,164400,17177596610,4640,4640,4640,4640,0
20240315,164300,17177596610,4640,4640,4640,4640,0
20240315,164200,17177596610,4640,4640,4640,4640,0
20240315,164100,17177596610,4640,4640,4640,4640,0
20240315,164000,17177596610,4640,4640,4640,4640,0
20240315,163900,17177596610,4640,4640,4640,4640,0
20240315,163800,17177596610,4640,4640,4640,4640,27567
20240315,163700,17177596610,4640,4640,4640,4640,0
20240315,163600,17177596610,4640,4640,4640,4640,0
20240315,163500,17177596610,4640,4640,4640,4640,0
20240315,163400,17177596610,4640,4640,4640,4640,0
20240315,163300,17177596610,4640,4640,4640,4640,0
20240315,163200,17177596610,4640,4640,4640,4640,0
20240315,163100,17177596610,4640,4640,4640,4640,0
20240315,163000,17177596610,4640,4640,4640,4640,0
20240315,162900,17177596610,4640,4640,4640,4640,0
20240315,162800,17177596610,4640,4640,4640,4640,0
20240315,162700,17177596610,4640,4640,4640,4640,0
20240315,162600,17177596610,4640,4640,4640,4640,0
20240315,162500,17177596610,4640,4640,4640,4640,0
20240315,162400,17177596610,4640,4640,4640,4640,0
20240315,162300,17177596610,4640,4640,4640,4640,0
20240315,162200,17177596610,4640,4640,4640,4640,0
20240315,162100,17177596610,4640,4640,4640,4640,0
20240315,162000,17177596610,4640,4640,4640,4640,0
20240315,161900,17177596610,4640,4640,4640,4640,0
20240315,161800,17177596610,4640,4640,4640,4640,0
20240315,161700,17177596610,4640,4640,4640,4640,0
20240315,161600,17177596610,4640,4640,4640,4640,0
20240315,161500,17177596610,4640,4640,4640,4640,0
20240315,161400,17177596610,4640,4640,4640,4640,0
20240315,161300,17177596610,4640,4640,4640,4640,0
20240315,161200,17177596610,4640,4640,4640,4640,0
20240315,161100,17177596610,4640,4640,4640,4640,0
20240315,161000,17177596610,4640,4640,4640,4640,0
20240315,160900,17177596610,4640,4640,4640,4640,0
20240315,160800,17177596610,4640,4640,4640,4640,27567
20240315,160700,17177596610,4640,4640,4640,4640,0
20240315,160600,17177596610,4640,4640,4640,4640,0
20240315,160500,17177596610,4640,4640,4640,4640,0
20240315,160400,17177596610,4640,4640,4640,4640,0
20240315,160300,17177596610,4640,4640,4640,4640,0
20240315,160200,17177596610,4640,4640,4640,4640,0
20240315,160100,17177596610,4640,4640,4640,4640,0
20240315,160000,17177596610,4640,4640,4640,4640,0
20240315,155900,17177596610,4640,4640,4640,4640,0
20240315,155800,17177596610,4640,4640,4640,4640,0
20240315,155700,17177596610,4640,4640,4640,4640,0
20240315,155600,17177596610,4640,4640,4640,4640,0
20240315,155500,17177596610,4640,4640,4640,4640,0
20240315,155400,17177596610,4640,4640,4640,4640,0
20240315,155300,17177596610,4640,4640,4640,4640,0
20240315,155200,17177596610,4640,4640,4640,4640,0
20240315,155100,17177596610,4640,4640,4640,4640,0
20240315,155000,17177596610,4640,4640,4640,4640,0
20240315,154900,17177596610,4640,4640,4640,4640,0
20240315,154800,17177596610,4640,4640,4640,4640,0
20240315,154700,17177596610,4640,4640,4640,4640,0
20240315,154600,17177596610,4640,4640,4640,4640,0
20240315,154500,17177596610,4640,4640,4640,4640,0
20240315,154400,17177596610,4640,4640,4640,4640,0
20240315,154300,17177596610,4640,4640,4640,4640,0
20240315,154200,17177596610,4640,4640,4640,4640,0
20240315,154100,17177596610,4640,4640,4640,4640,0
20240315,154000,17177596610,4640,4640,4640,4640,0
20240315,153900,17177596610,4640,4640,4640,4640,0
20240315,153800,17177596610,4640,4640,4640,4640,27567
20240315,153700,17177596610,4640,4640,4640,4640,0
20240315,153600,17177596610,4640,4640,4640,4640,0
20240315,153500,17177596610,4640,4640,4640,4640,0
20240315,153400,17177596610,4640,4640,4640,4640,0
20240315,153300,17177596610,4640,4640,4640,4640,0
20240315,153200,17177596610,4640,4640,4640,4640,0
20240315,153100,17177596610,4640,4640,4640,4640,0
20240315,153000,17177596610,4640,4640,4640,4640,27567
20240315,152900,17049685730,4575,4575,4575,4575,0
20240315,152800,17049685730,4575,4575,4575,4575,0
20240315,152700,17049685730,4575,4575,4575,4575,0
20240315,152600,17049685730,4575,4575,4575,4575,0
20240315,152500,17049685730,4575,4575,4575,4575,0
20240315,152400,17049685730,4575,4575,4575,4575,0
20240315,152300,17049685730,4575,4575,4575,4575,0
20240315,152200,17049685730,4575,4575,4575,4575,0
20240315,152100,17049685730,4575,4575,4575,4575,0
20240315,152000,17049685730,4575,4575,4575,4575,0
20240315,151900,17049685730,4575,4530,4575,4530,7133
20240315,151800,17017175710,4530,4505,4530,4500,6281
20240315,151700,16988836120,4505,4535,4535,4505,2536
20240315,151600,16977376190,4535,4555,4555,4535,3013
20240315,151500,16963692160,4555,4540,4565,4540,4117
20240315,151400,16944903360,4545,4560,4565,4545,2868
20240315,151300,16931839820,4560,4550,4565,4550,1077
20240315,151200,16926928840,4550,4535,4550,4535,906
20240315,151100,16922810660,4535,4535,4540,4530,2124
20240315,151000,16913178320,4530,4525,4535,4520,1715
20240315,150900,16905415870,4520,4520,4525,4520,859
20240315,150800,16901532995,4520,4520,4520,4515,1223
20240315,150700,16896010880,4505,4510,4520,4500,3642
20240315,150600,16879598390,4505,4500,4515,4500,3033
20240315,150500,16865913220,4505,4505,4520,4500,972
20240315,150400,16861532085,4500,4515,4515,4500,1347
20240315,150300,16855467435,4515,4525,4525,4500,3602
20240315,150200,16839201125,4525,4550,4550,4525,2928
20240315,150100,16825902460,4525,4530,4550,4525,1397
20240315,150000,16819567315,4530,4505,4550,4505,4258
20240315,145900,16800293785,4495,4520,4525,4495,9472
20240315,145800,16757575090,4520,4540,4540,4515,4397
20240315,145700,16737653475,4550,4555,4555,4545,1690
20240315,145600,16729966155,4555,4555,4560,4550,1270
20240315,145500,16724181025,4560,4565,4565,4560,5661
20240315,145400,16698345815,4565,4575,4575,4565,1667
20240315,145300,16690725555,4575,4595,4595,4575,1980
20240315,145200,16681654795,4590,4590,4595,4590,4211
20240315,145100,16662321950,4595,4595,4600,4595,378
20240315,145000,16660585000,4595,4600,4600,4595,2360
20240315,144900,16649739340,4600,4605,4605,4600,912
20240315,144800,16645543335,4610,4605,4610,4605,183
20240315,144700,16644699710,4620,4620,4620,4605,141
20240315,144600,16644050375,4600,4590,4600,4590,167
20240315,144500,16643282975,4590,4625,4625,4585,1209
20240315,144400,16637732415,4625,4615,4630,4605,1691
20240315,144300,16629937275,4630,4615,4635,4615,689
20240315,144200,16626752140,4610,4610,4615,4605,2528
20240315,144100,16615102125,4605,4610,4615,4605,1275
20240315,144000,16609228650,4600,4610,4610,4600,851
20240315,143900,16605307390,4615,4620,4620,4595,1329
20240315,143800,16599183215,4620,4640,4640,4620,2514
20240315,143700,16587535700,4640,4600,4640,4600,3949
20240315,143600,16569270750,4600,4595,4600,4590,1081
20240315,143500,16564300645,4585,4610,4610,4585,3074
20240315,143400,16550190785,4600,4585,4610,4585,2312
20240315,143300,16539576425,4585,4630,4630,4585,2072
20240315,143200,16530047555,4630,4630,4630,4625,1429
20240315,143100,16523431395,4630,4600,4650,4595,4745
20240315,143000,16501548210,4600,4600,4600,4590,1045
20240315,142900,16496745295,4600,4600,4620,4595,5481
20240315,142800,16471525375,4600,4610,4610,4600,1504
20240315,142700,16464603225,4610,4615,4625,4605,2399
20240315,142600,16453536780,4615,4625,4625,4615,1852
20240315,142500,16444982440,4625,4645,4645,4625,1624
20240315,142400,16437456415,4645,4645,4650,4635,1915
20240315,142300,16428569525,4650,4655,4660,4635,5750
20240315,142200,16401841225,4655,4630,4655,4620,4867
20240315,142100,16379271155,4625,4630,4630,4620,869
20240315,142000,16375252725,4615,4630,4635,4610,3458
20240315,141900,16359264965,4620,4635,4650,4620,4552
20240315,141800,16338177690,4650,4610,4655,4610,8696
20240315,141700,16297823645,4610,4565,4610,4565,2120
20240315,141600,16288110080,4550,4535,4575,4505,3177
20240315,141500,16273618645,4510,4525,4535,4500,7368
20240315,141400,16240406455,4545,4565,4565,4505,4501
20240315,141300,16220019515,4565,4625,4625,4565,7703
20240315,141200,16184631640,4615,4650,4675,4615,4926
20240315,141100,16161808255,4675,4610,4680,4610,1326
20240315,141000,16155665515,4610,4605,4615,4590,351
20240315,140900,16154047510,4605,4630,4650,4605,1337
20240315,140800,16147864655,4630,4575,4650,4575,2315
20240315,140700,16137196050,4575,4605,4605,4525,5200
20240315,140600,16113486655,4605,4700,4700,4605,6668
20240315,140500,16082364910,4700,4665,4700,4660,12150
20240315,140400,16025465265,4665,4615,4740,4615,22827
20240315,140300,15918486045,4635,4530,4635,4510,11009
20240315,140200,15868164600,4530,4485,4535,4480,4804
20240315,140100,15846523605,4485,4480,4485,4465,3253
20240315,140000,15831968395,4480,4510,4510,4475,4951
20240315,135900,15809760335,4510,4515,4520,4510,665
20240315,135800,15806760085,4515,4520,4525,4510,1164
20240315,135700,15801499400,4520,4515,4525,4505,4793
20240315,135600,15779875295,4515,4525,4535,4480,7649
20240315,135500,15745353745,4525,4505,4540,4495,2214
20240315,135400,15735337310,4495,4535,4535,4470,14525
20240315,135300,15670067985,4535,4580,4580,4535,4960
20240315,135200,15647483895,4580,4580,4580,4575,2212
20240315,135100,15637357345,4580,4580,4585,4575,681
20240315,135000,15634240440,4580,4585,4590,4580,1408
20240315,134900,15627788425,4585,4585,4585,4560,7120
20240315,134800,15595240180,4585,4600,4600,4580,1553
20240315,134700,15588108690,4600,4585,4600,4570,8851
20240315,134600,15547578720,4585,4630,4630,4580,9653
20240315,134500,15503127475,4630,4635,4635,4630,2938
20240315,134400,15489518170,4640,4645,4645,4640,3135
20240315,134300,15474971720,4645,4655,4660,4645,2342
20240315,134200,15464083620,4655,4660,4660,4650,3078
20240315,134100,15449751990,4670,4660,4680,4660,2926
20240315,134000,15436096155,4660,4685,4685,4655,3247
20240315,133900,15420954860,4685,4715,4715,4685,1926
20240315,133800,15411893950,4715,4715,4725,4715,725
20240315,133700,15408470575,4715,4690,4725,4690,773
20240315,133600,15404831980,4690,4695,4695,4690,732
20240315,133500,15401397750,4695,4690,4695,4690,103
20240315,133400,15400914665,4685,4685,4685,4685,226
20240315,133300,15399855855,4685,4675,4700,4675,3505
20240315,133200,15383423875,4680,4665,4680,4655,3242
20240315,133100,15368315865,4660,4665,4665,4660,874
20240315,133000,15364241765,4665,4680,4680,4660,1948
20240315,132900,15355148905,4680,4700,4700,4680,2701
20240315,132800,15342475960,4700,4715,4715,4700,5319
20240315,132700,15317470345,4705,4705,4710,4705,665
20240315,132600,15314339995,4705,4715,4715,4705,864
20240315,132500,15310274300,4715,4725,4725,4715,243
20240315,132400,15309128465,4725,4725,4725,4705,1775
20240315,132300,15300757705,4725,4730,4730,4725,637
20240315,132200,15297747790,4725,4730,4730,4725,393
20240315,132100,15295889575,4730,4745,4745,4730,2333
20240315,132000,15284852230,4730,4750,4750,4730,1562
20240315,131900,15277451835,4755,4770,4770,4720,1675
20240315,131800,15269480355,4770,4745,4780,4745,4420
20240315,131700,15248410985,4735,4730,4745,4720,2011
20240315,131600,15238884515,4730,4720,4735,4720,1056
20240315,131500,15233898000,4720,4725,4725,4715,511
20240315,131400,15231487300,4730,4735,4735,4715,1937
20240315,131300,15222339075,4735,4745,4745,4735,561
20240315,131200,15219680180,4745,4745,4745,4740,360
20240315,131100,15217971985,4745,4730,4745,4720,1495
20240315,131000,15210895350,4730,4710,4730,4710,100
20240315,130900,15210423365,4705,4710,4720,4700,3466
20240315,130800,15194115535,4710,4710,4710,4705,449
20240315,130700,15192000995,4710,4710,4720,4705,570
20240315,130600,15189315915,4710,4715,4715,4700,2565
20240315,130500,15177246465,4720,4740,4740,4720,2205
20240315,130400,15166805910,4740,4740,4745,4740,407
20240315,130300,15164876725,4735,4750,4755,4735,1258
20240315,130200,15158909940,4750,4750,4760,4730,4855
20240315,130100,15135872705,4750,4715,4755,4715,3749
20240315,130000,15118104845,4715,4685,4715,4680,1252
20240315,125900,15112226675,4680,4650,4695,4650,2559
20240315,125800,15100286525,4660,4680,4685,4650,8024
20240315,125700,15062895935,4685,4695,4695,4685,1050
20240315,125600,15057972600,4700,4695,4700,4695,512
20240315,125500,15055568755,4700,4700,4700,4695,182
20240315,125400,15054713720,4700,4710,4710,4700,1851
20240315,125300,15046007170,4705,4720,4730,4705,1237
20240315,125200,15040178370,4720,4745,4775,4720,4430
20240315,125100,15019165840,4760,4715,4770,4715,2287
20240315,125000,15008310685,4705,4690,4735,4690,1536
20240315,124900,15001079960,4690,4700,4710,4685,1003
20240315,124800,14996375630,4685,4685,4700,4670,2309
20240315,124700,14985569890,4685,4695,4700,4675,5437
20240315,124600,14960099060,4700,4710,4710,4700,796
20240315,124500,14956355100,4710,4710,4715,4710,1403
20240315,124400,14949746760,4715,4740,4740,4715,1767
20240315,124300,14941384490,4740,4735,4755,4735,766
20240315,124200,14937752870,4755,4760,4760,4730,3538
20240315,124100,14920978860,4760,4775,4790,4750,3892
20240315,124000,14902405005,4765,4705,4785,4695,5657
20240315,123900,14875640900,4705,4700,4705,4675,9444
20240315,123800,14831334550,4705,4710,4710,4700,2695
20240315,123700,14818654505,4710,4715,4715,4705,2278
20240315,123600,14807924490,4720,4725,4725,4710,2226
20240315,123500,14797429690,4715,4720,4720,4705,1856
20240315,123400,14788681360,4710,4750,4750,4710,3476
20240315,123300,14772248055,4745,4745,4755,4740,1424
20240315,123200,14765492130,4750,4765,4765,4745,2191
20240315,123100,14755068585,4765,4765,4765,4755,914
20240315,123000,14750716195,4780,4765,4780,4765,405
20240315,122900,14748784810,4760,4760,4765,4760,1383
20240315,122800,14742200610,4765,4800,4800,4750,3776
20240315,122700,14724233365,4810,4790,4815,4760,2527
20240315,122600,14712178120,4795,4820,4820,4795,4069
20240315,122500,14692590470,4815,4815,4820,4815,675
20240315,122400,14689340220,4820,4820,4820,4815,430
20240315,122300,14687269430,4820,4830,4835,4820,5273
20240315,122200,14661815885,4835,4780,4840,4780,6380
20240315,122100,14631066650,4780,4730,4780,4730,1748
20240315,122000,14622755865,4730,4710,4740,4710,3028
20240315,121900,14608465555,4710,4725,4725,4705,2748
20240315,121800,14595504790,4730,4735,4735,4730,2557
20240315,121700,14583408745,4750,4780,4780,4730,2693
20240315,121600,14570620990,4770,4790,4825,4770,5126
20240315,121500,14546043605,4790,4795,4795,4790,1307
20240315,121400,14539782775,4810,4800,4815,4790,1492
20240315,121300,14532634625,4815,4800,4815,4790,2695
20240315,121200,14519689705,4800,4815,4815,4795,1605
20240315,121100,14511977775,4815,4810,4815,4790,1234
20240315,121000,14506054075,4815,4820,4825,4815,1221
20240315,120900,14500168720,4820,4825,4825,4820,1525
20240315,120800,14492817705,4825,4820,4825,4820,1300
20240315,120700,14486549060,4820,4820,4825,4815,486
20240315,120600,14484206770,4825,4820,4830,4815,152
20240315,120500,14483473290,4815,4815,4815,4785,2353
20240315,120400,14472198285,4815,4830,4830,4785,4010
20240315,120300,14452925400,4830,4815,4830,4810,3121
20240315,120200,14437900665,4810,4820,4820,4790,3029
20240315,120100,14423351295,4820,4825,4825,4795,3665
20240315,120000,14405722690,4830,4850,4865,4810,4232
20240315,115900,14385217555,4850,4850,4875,4795,11452
20240315,115800,14329749645,4850,4800,4885,4790,18464
20240315,115700,14240214435,4800,4785,4800,4775,15470
20240315,115600,14166124550,4790,4780,4790,4760,2168
20240315,115500,14155757485,4780,4760,4790,4740,8253
20240315,115400,14116509765,4765,4760,4765,4750,8618
20240315,115300,14075570665,4760,4770,4790,4740,3978
20240315,115200,14056640885,4760,4865,4875,4740,31120
20240315,115100,13906315025,4850,4725,4865,4720,13179
20240315,115000,13843417345,4725,4680,4735,4670,6997
20240315,114900,13810469490,4680,4685,4690,4675,4007
20240315,114800,13791706505,4695,4675,4695,4675,1218
20240315,114700,13785995785,4685,4660,4700,4655,5815
20240315,114600,13758810570,4655,4640,4660,4640,9975
20240315,114500,13712407055,4640,4660,4665,4640,10580
20240315,114400,13663196785,4660,4770,4775,4655,19263
20240315,114300,13572925030,4790,4825,4825,4770,23625
20240315,114200,13459613260,4825,4825,4825,4815,546
20240315,114100,13456979720,4820,4840,4845,4815,1745
20240315,114000,13448543695,4840,4820,4840,4815,2676
20240315,113900,13435643150,4820,4825,4830,4820,1281
20240315,113800,13429466090,4825,4815,4830,4815,1687
20240315,113700,13421333385,4815,4850,4855,4815,5220
20240315,113600,13396124865,4855,4845,4865,4835,4599
20240315,113500,13373793515,4845,4820,4850,4815,5003
20240315,113400,13349665470,4820,4825,4825,4815,3284
20240315,113300,13333830265,4825,4840,4845,4825,4034
20240315,113200,13314325230,4840,4830,4860,4825,8023
20240315,113100,13275505245,4825,4815,4825,4815,6699
20240315,113000,13243221770,4820,4805,4830,4805,8745
20240315,112900,13201102645,4805,4830,4830,4805,13710
20240315,112800,13135100895,4830,4890,4890,4830,12530
20240315,112700,13074261690,4895,4920,4925,4895,11249
20240315,112600,13019058095,4925,4920,4925,4920,828
20240315,112500,13014984065,4920,4935,4935,4920,382
20240315,112400,13013102925,4935,4945,4945,4920,2645
20240315,112300,13000062215,4935,4920,4945,4920,1475
20240315,112200,12992784765,4920,4940,4940,4915,3865
20240315,112100,12973748700,4945,4955,4955,4935,675
20240315,112000,12970410495,4955,4965,4965,4955,707
20240315,111900,12966904300,4970,4970,4970,4955,559
20240315,111800,12964127070,4965,4970,4970,4960,777
20240315,111700,12960271425,4970,4965,4970,4965,362
20240315,111600,12958474020,4965,4945,4965,4945,623
20240315,111500,12955384885,4945,4930,4945,4930,158
20240315,111400,12954604795,4930,4930,4940,4925,551
20240315,111300,12951887445,4930,4930,4940,4925,2218
20240315,111200,12940951760,4925,4940,4940,4925,2617
20240315,111100,12928050620,4940,4960,4960,4940,788
20240315,111000,12924151895,4960,4930,4970,4930,2867
20240315,110900,12909968735,4930,4945,4945,4930,3672
20240315,110800,12891855350,4945,4950,4950,4945,1573
20240315,110700,12884071020,4965,4950,4965,4945,716
20240315,110600,12880527200,4950,4965,4965,4950,643
20240315,110500,12877342805,4965,4960,4965,4960,621
20240315,110400,12874262600,4960,4965,4975,4950,874
20240315,110300,12869921440,4965,4960,4970,4950,3097
20240315,110200,12854567845,4960,4985,4985,4955,198
20240315,110100,12853583250,4985,4945,4985,4945,2350
20240315,110000,12841931510,4955,4945,4955,4930,2489
20240315,105900,12829638755,4945,4950,4955,4940,948
20240315,105800,12824946225,4950,4955,4955,4950,4058
20240315,105700,12804853795,4960,4990,4995,4960,3395
20240315,105600,12787930875,4990,5000,5000,4990,1152
20240315,105500,12782180680,5000,5000,5010,4995,1490
20240315,105400,12774726955,5000,5000,5010,4995,3551
20240315,105300,12756955955,5010,4995,5020,4995,15291
20240315,105200,12680327860,4995,5010,5020,4985,12708
20240315,105100,12616782435,5020,5010,5020,4995,10569
20240315,105000,12563815045,4995,4985,5010,4985,16982
20240315,104900,12478945275,4990,4930,4995,4930,9989
20240315,104800,12429206530,4930,4930,4955,4930,3113
20240315,104700,12413832540,4930,4930,4935,4920,1172
20240315,104600,12408059965,4920,4925,4935,4920,3104
20240315,104500,12392770930,4925,4930,4930,4920,1512
20240315,104400,12385325820,4925,4930,4930,4920,1271
20240315,104300,12379066620,4930,4935,4935,4930,367
20240315,104200,12377256720,4935,4920,4940,4915,1165
20240315,104100,12371522025,4920,4930,4935,4920,4014
20240315,104000,12351753790,4930,4955,4960,4930,1879
20240315,103900,12342462475,4960,4950,4960,4945,2740
20240315,103800,12328897130,4950,4935,4950,4930,2107
20240315,103700,12318505015,4935,4950,4950,4935,1107
20240315,103600,12313036130,4930,4935,4950,4925,3535
20240315,103500,12295596565,4935,4945,4955,4930,1680
20240315,103400,12287299600,4970,4970,4970,4945,1538
20240315,103300,12279677595,4975,4945,4975,4945,1663
20240315,103200,12271421630,4945,4930,4945,4920,4048
20240315,103100,12251480640,4925,4970,4970,4925,6288
20240315,103000,12220387485,4970,4960,4975,4955,956
20240315,102900,12215644670,4960,4960,4960,4940,1626
20240315,102800,12207602425,4940,4975,4990,4940,3039
20240315,102700,12192480035,4975,4930,4985,4920,6789
20240315,102600,12158817110,4930,4930,4935,4925,540
20240315,102500,12156156485,4935,4940,4940,4920,2297
20240315,102400,12144833250,4940,4925,4945,4925,1944
20240315,102300,12135239010,4920,4915,4925,4900,4750
20240315,102200,12111939355,4915,4935,4940,4910,4705
20240315,102100,12088761640,4940,4935,4940,4935,765
20240315,102000,12084985665,4935,4940,4955,4930,2126
20240315,101900,12074490350,4950,4890,4980,4880,4745
20240315,101800,12051086425,4880,4925,4925,4875,19433
20240315,101700,11955833130,4925,4945,4945,4925,5962
20240315,101600,11926431910,4945,4950,4955,4940,4406
20240315,101500,11904638755,4945,4960,4960,4945,5783
20240315,101400,11876000445,4960,4955,4970,4945,6693
20240315,101300,11842870770,4950,4970,4975,4950,5899
20240315,101200,11813613085,4970,5010,5010,4970,2206
20240315,101100,11802611885,5010,5020,5030,4990,7323
20240315,101000,11765920330,5020,4995,5030,4990,5294
20240315,100900,11739391310,4995,4980,5000,4980,5589
20240315,100800,11711507960,4985,4950,4995,4950,3545
20240315,100700,11693893590,4950,4965,4985,4950,5280
20240315,100600,11667680810,4970,4975,4985,4970,2766
20240315,100500,11653926000,4975,4970,4995,4960,8492
20240315,100400,11611726305,4970,4945,4970,4925,11539
20240315,100300,11554748255,4945,4945,4950,4935,6754
20240315,100200,11521343585,4940,4970,4975,4935,20280
20240315,100100,11420982945,4975,4970,4995,4950,12812
20240315,100000,11357282645,4950,5010,5030,4950,23959
20240315,095900,11237729775,5010,5070,5070,5010,10973
20240315,095800,11182415865,5060,5080,5080,5050,2971
20240315,095700,11167383295,5080,5060,5080,5050,5415
20240315,095600,11139907155,5070,5060,5080,5050,6814
20240315,095500,11105386885,5070,5100,5120,5050,7558
20240315,095400,11066998815,5100,5100,5120,5090,10793
20240315,095300,11011862675,5100,5060,5110,5050,13526
20240315,095200,10943235095,5050,5070,5080,5050,6490
20240315,095100,10910417595,5070,5080,5090,5050,6615
20240315,095000,10876872165,5090,5060,5090,5020,14328
20240315,094900,10804564015,5050,5110,5120,5050,23055
20240315,094800,10687007825,5100,5120,5150,5080,39105
20240315,094700,10486598845,5130,5090,5130,5050,36339
20240315,094600,10301193835,5080,5040,5090,4965,35285
20240315,094500,10123887950,5030,5060,5070,5030,16899
20240315,094400,10038679140,5070,5100,5130,5040,66814
20240315,094300,9698998220,5100,4965,5100,4960,55864
20240315,094200,9416934595,4960,4945,4975,4945,8276
20240315,094100,9375852915,4960,4960,4965,4935,20954
20240315,094000,9272195530,4955,4935,4965,4920,17561
20240315,093900,9185252465,4920,4910,4935,4905,13126
20240315,093800,9120604915,4895,4895,4925,4890,15500
20240315,093700,9044605155,4895,4885,4900,4870,5573
20240315,093600,9017361200,4890,4815,4890,4805,9129
20240315,093500,8973184630,4810,4860,4860,4810,14288
20240315,093400,8904151835,4860,4860,4880,4855,5944
20240315,093300,8875229555,4870,4895,4895,4865,8127
20240315,093200,8835597775,4900,4920,4920,4870,4415
20240315,093100,8814027660,4910,4895,4920,4870,11969
20240315,093000,8755594355,4880,4945,4945,4850,13976
20240315,092900,8687292550,4925,4940,4950,4805,41496
20240315,092800,8484773370,4935,4970,4970,4930,12406
20240315,092700,8423396540,4970,4960,4975,4955,2719
20240315,092600,8409902370,4955,4935,4965,4925,6486
20240315,092500,8377803755,4925,4945,4950,4920,10871
20240315,092400,8324190505,4950,4965,4975,4950,8316
20240315,092300,8282932150,4965,5010,5010,4920,29144
20240315,092200,8138211505,5000,4950,5030,4950,50133
20240315,092100,7887663275,4955,4910,4960,4910,16018
20240315,092000,7808703095,4920,4935,4935,4910,2929
20240315,091900,7794299285,4935,4880,4945,4860,9198
20240315,091800,7749065085,4855,4955,4955,4855,17465
20240315,091700,7663552860,4945,4965,4970,4915,14877
20240315,091600,7589889955,4960,4980,4990,4870,37773
20240315,091500,7402929160,4995,4890,4995,4890,54503
20240315,091400,7132822760,4905,4890,4905,4865,9535
20240315,091300,7086336200,4875,4870,4920,4860,17874
20240315,091200,6998813695,4870,4900,4900,4835,22235
20240315,091100,6890442285,4900,4930,4945,4890,52003
20240315,091000,6634893210,4925,4810,4930,4710,74797
20240315,090900,6275540110,4805,4950,4950,4800,58953
20240315,090800,5988270595,4950,4935,4965,4905,39077
20240315,090700,5795619660,4930,5070,5080,4900,97160
20240315,090600,5310380840,5070,4865,5130,4850,220499
20240315,090500,4202517995,4885,4850,4910,4800,80623
20240315,090400,3812271560,4840,4910,4920,4810,147519
20240315,090300,3094421590,4915,4750,4970,4655,326555
20240315,090200,1513030495,4640,4640,4640,4640,0
20240315,090100,1513030495,4640,4640,4640,4640,0
20240315,090000,1513030495,4640,4220,4640,4210,343289