stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,202600,5272973810,3780,3780,3780,3780,18114
20240322,202500,5272973810,3780,3780,3780,3780,0
20240322,202400,5272973810,3780,3780,3780,3780,0
20240322,202300,5272973810,3780,3780,3780,3780,0
20240322,202200,5272973810,3780,3780,3780,3780,0
20240322,202100,5272973810,3780,3780,3780,3780,0
20240322,202000,5272973810,3780,3780,3780,3780,0
20240322,201900,5272973810,3780,3780,3780,3780,0
20240322,201800,5272973810,3780,3780,3780,3780,0
20240322,201700,5272973810,3780,3780,3780,3780,0
20240322,201600,5272973810,3780,3780,3780,3780,0
20240322,201500,5272973810,3780,3780,3780,3780,0
20240322,201400,5272973810,3780,3780,3780,3780,0
20240322,201300,5272973810,3780,3780,3780,3780,0
20240322,201200,5272973810,3780,3780,3780,3780,0
20240322,201100,5272973810,3780,3780,3780,3780,0
20240322,201000,5272973810,3780,3780,3780,3780,0
20240322,200900,5272973810,3780,3780,3780,3780,0
20240322,200800,5272973810,3780,3780,3780,3780,0
20240322,200700,5272973810,3780,3780,3780,3780,0
20240322,200600,5272973810,3780,3780,3780,3780,0
20240322,200500,5272973810,3780,3780,3780,3780,0
20240322,200400,5272973810,3780,3780,3780,3780,0
20240322,200300,5272973810,3780,3780,3780,3780,0
20240322,200200,5272973810,3780,3780,3780,3780,0
20240322,200100,5272973810,3780,3780,3780,3780,0
20240322,200000,5272973810,3780,3780,3780,3780,0
20240322,195900,5272973810,3780,3780,3780,3780,0
20240322,195800,5272973810,3780,3780,3780,3780,0
20240322,195700,5272973810,3780,3780,3780,3780,0
20240322,195600,5272973810,3780,3780,3780,3780,18114
20240322,195500,5272973810,3780,3780,3780,3780,0
20240322,195400,5272973810,3780,3780,3780,3780,0
20240322,195300,5272973810,3780,3780,3780,3780,0
20240322,195200,5272973810,3780,3780,3780,3780,0
20240322,195100,5272973810,3780,3780,3780,3780,0
20240322,195000,5272973810,3780,3780,3780,3780,0
20240322,194900,5272973810,3780,3780,3780,3780,0
20240322,194800,5272973810,3780,3780,3780,3780,0
20240322,194700,5272973810,3780,3780,3780,3780,0
20240322,194600,5272973810,3780,3780,3780,3780,0
20240322,194500,5272973810,3780,3780,3780,3780,0
20240322,194400,5272973810,3780,3780,3780,3780,0
20240322,194300,5272973810,3780,3780,3780,3780,0
20240322,194200,5272973810,3780,3780,3780,3780,0
20240322,194100,5272973810,3780,3780,3780,3780,0
20240322,194000,5272973810,3780,3780,3780,3780,0
20240322,193900,5272973810,3780,3780,3780,3780,0
20240322,193800,5272973810,3780,3780,3780,3780,0
20240322,193700,5272973810,3780,3780,3780,3780,0
20240322,193600,5272973810,3780,3780,3780,3780,0
20240322,193500,5272973810,3780,3780,3780,3780,0
20240322,193400,5272973810,3780,3780,3780,3780,0
20240322,193300,5272973810,3780,3780,3780,3780,0
20240322,193200,5272973810,3780,3780,3780,3780,0
20240322,193100,5272973810,3780,3780,3780,3780,0
20240322,193000,5272973810,3780,3780,3780,3780,0
20240322,192900,5272973810,3780,3780,3780,3780,0
20240322,192800,5272973810,3780,3780,3780,3780,0
20240322,192700,5272973810,3780,3780,3780,3780,0
20240322,192600,5272973810,3780,3780,3780,3780,18114
20240322,192500,5272973810,3780,3780,3780,3780,0
20240322,192400,5272973810,3780,3780,3780,3780,0
20240322,192300,5272973810,3780,3780,3780,3780,0
20240322,192200,5272973810,3780,3780,3780,3780,0
20240322,192100,5272973810,3780,3780,3780,3780,0
20240322,192000,5272973810,3780,3780,3780,3780,0
20240322,191900,5272973810,3780,3780,3780,3780,0
20240322,191800,5272973810,3780,3780,3780,3780,0
20240322,191700,5272973810,3780,3780,3780,3780,0
20240322,191600,5272973810,3780,3780,3780,3780,0
20240322,191500,5272973810,3780,3780,3780,3780,0
20240322,191400,5272973810,3780,3780,3780,3780,0
20240322,191300,5272973810,3780,3780,3780,3780,0
20240322,191200,5272973810,3780,3780,3780,3780,0
20240322,191100,5272973810,3780,3780,3780,3780,0
20240322,191000,5272973810,3780,3780,3780,3780,0
20240322,190900,5272973810,3780,3780,3780,3780,0
20240322,190800,5272973810,3780,3780,3780,3780,0
20240322,190700,5272973810,3780,3780,3780,3780,0
20240322,190600,5272973810,3780,3780,3780,3780,0
20240322,190500,5272973810,3780,3780,3780,3780,0
20240322,190400,5272973810,3780,3780,3780,3780,0
20240322,190300,5272973810,3780,3780,3780,3780,0
20240322,190200,5272973810,3780,3780,3780,3780,0
20240322,190100,5272973810,3780,3780,3780,3780,0
20240322,190000,5272973810,3780,3780,3780,3780,0
20240322,185900,5272973810,3780,3780,3780,3780,0
20240322,185800,5272973810,3780,3780,3780,3780,0
20240322,185700,5272973810,3780,3780,3780,3780,0
20240322,185600,5272973810,3780,3780,3780,3780,18114
20240322,185500,5272973810,3780,3780,3780,3780,0
20240322,185400,5272973810,3780,3780,3780,3780,0
20240322,185300,5272973810,3780,3780,3780,3780,0
20240322,185200,5272973810,3780,3780,3780,3780,0
20240322,185100,5272973810,3780,3780,3780,3780,0
20240322,185000,5272973810,3780,3780,3780,3780,0
20240322,184900,5272973810,3780,3780,3780,3780,0
20240322,184800,5272973810,3780,3780,3780,3780,0
20240322,184700,5272973810,3780,3780,3780,3780,0
20240322,184600,5272973810,3780,3780,3780,3780,0
20240322,184500,5272973810,3780,3780,3780,3780,0
20240322,184400,5272973810,3780,3780,3780,3780,0
20240322,184300,5272973810,3780,3780,3780,3780,0
20240322,184200,5272973810,3780,3780,3780,3780,0
20240322,184100,5272973810,3780,3780,3780,3780,0
20240322,184000,5272973810,3780,3780,3780,3780,0
20240322,183900,5272973810,3780,3780,3780,3780,0
20240322,183800,5272973810,3780,3780,3780,3780,0
20240322,183700,5272973810,3780,3780,3780,3780,0
20240322,183600,5272973810,3780,3780,3780,3780,0
20240322,183500,5272973810,3780,3780,3780,3780,0
20240322,183400,5272973810,3780,3780,3780,3780,0
20240322,183300,5272973810,3780,3780,3780,3780,0
20240322,183200,5272973810,3780,3780,3780,3780,0
20240322,183100,5272973810,3780,3780,3780,3780,0
20240322,183000,5272973810,3780,3780,3780,3780,0
20240322,182900,5272973810,3780,3780,3780,3780,0
20240322,182800,5272973810,3780,3780,3780,3780,0
20240322,182700,5272973810,3780,3780,3780,3780,0
20240322,182600,5272973810,3780,3780,3780,3780,18114
20240322,182500,5272973810,3780,3780,3780,3780,0
20240322,182400,5272973810,3780,3780,3780,3780,0
20240322,182300,5272973810,3780,3780,3780,3780,0
20240322,182200,5272973810,3780,3780,3780,3780,0
20240322,182100,5272973810,3780,3780,3780,3780,0
20240322,182000,5272973810,3780,3780,3780,3780,0
20240322,181900,5272973810,3780,3780,3780,3780,0
20240322,181800,5272973810,3780,3780,3780,3780,0
20240322,181700,5272973810,3780,3780,3780,3780,0
20240322,181600,5272973810,3780,3780,3780,3780,0
20240322,181500,5272973810,3780,3780,3780,3780,0
20240322,181400,5272973810,3780,3780,3780,3780,0
20240322,181300,5272973810,3780,3780,3780,3780,0
20240322,181200,5272973810,3780,3780,3780,3780,0
20240322,181100,5272973810,3780,3780,3780,3780,0
20240322,181000,5272973810,3780,3780,3780,3780,0
20240322,180900,5272973810,3780,3780,3780,3780,0
20240322,180800,5272973810,3780,3780,3780,3780,0
20240322,180700,5272973810,3780,3780,3780,3780,0
20240322,180600,5272973810,3780,3780,3780,3780,0
20240322,180500,5272973810,3780,3780,3780,3780,0
20240322,180400,5272973810,3780,3780,3780,3780,0
20240322,180300,5272973810,3780,3780,3780,3780,0
20240322,180200,5272973810,3780,3780,3780,3780,0
20240322,180100,5272973810,3780,3780,3780,3780,0
20240322,180000,5272973810,3780,3780,3780,3780,0
20240322,175900,5272973810,3780,3780,3780,3780,0
20240322,175800,5272973810,3780,3780,3780,3780,0
20240322,175700,5272973810,3780,3780,3780,3780,0
20240322,175600,5272973810,3780,3780,3780,3780,18114
20240322,175500,5272973810,3780,3780,3780,3780,0
20240322,175400,5272973810,3780,3780,3780,3780,0
20240322,175300,5272973810,3780,3780,3780,3780,0
20240322,175200,5272973810,3780,3780,3780,3780,0
20240322,175100,5272973810,3780,3780,3780,3780,0
20240322,175000,5272973810,3780,3780,3780,3780,0
20240322,174900,5272973810,3780,3780,3780,3780,0
20240322,174800,5272973810,3780,3780,3780,3780,0
20240322,174700,5272973810,3780,3780,3780,3780,0
20240322,174600,5272973810,3780,3780,3780,3780,0
20240322,174500,5272973810,3780,3780,3780,3780,0
20240322,174400,5272973810,3780,3780,3780,3780,0
20240322,174300,5272973810,3780,3780,3780,3780,0
20240322,174200,5272973810,3780,3780,3780,3780,0
20240322,174100,5272973810,3780,3780,3780,3780,0
20240322,174000,5272973810,3780,3780,3780,3780,0
20240322,173900,5272973810,3780,3780,3780,3780,0
20240322,173800,5272973810,3780,3780,3780,3780,0
20240322,173700,5272973810,3780,3780,3780,3780,0
20240322,173600,5272973810,3780,3780,3780,3780,0
20240322,173500,5272973810,3780,3780,3780,3780,0
20240322,173400,5272973810,3780,3780,3780,3780,0
20240322,173300,5272973810,3780,3780,3780,3780,0
20240322,173200,5272973810,3780,3780,3780,3780,0
20240322,173100,5272973810,3780,3780,3780,3780,0
20240322,173000,5272973810,3780,3780,3780,3780,0
20240322,172900,5272973810,3780,3780,3780,3780,0
20240322,172800,5272973810,3780,3780,3780,3780,0
20240322,172700,5272973810,3780,3780,3780,3780,0
20240322,172600,5272973810,3780,3780,3780,3780,18114
20240322,172500,5272973810,3780,3780,3780,3780,0
20240322,172400,5272973810,3780,3780,3780,3780,0
20240322,172300,5272973810,3780,3780,3780,3780,0
20240322,172200,5272973810,3780,3780,3780,3780,0
20240322,172100,5272973810,3780,3780,3780,3780,0
20240322,172000,5272973810,3780,3780,3780,3780,0
20240322,171900,5272973810,3780,3780,3780,3780,0
20240322,171800,5272973810,3780,3780,3780,3780,0
20240322,171700,5272973810,3780,3780,3780,3780,0
20240322,171600,5272973810,3780,3780,3780,3780,0
20240322,171500,5272973810,3780,3780,3780,3780,0
20240322,171400,5272973810,3780,3780,3780,3780,0
20240322,171300,5272973810,3780,3780,3780,3780,0
20240322,171200,5272973810,3780,3780,3780,3780,0
20240322,171100,5272973810,3780,3780,3780,3780,0
20240322,171000,5272973810,3780,3780,3780,3780,0
20240322,170900,5272973810,3780,3780,3780,3780,0
20240322,170800,5272973810,3780,3780,3780,3780,0
20240322,170700,5272973810,3780,3780,3780,3780,0
20240322,170600,5272973810,3780,3780,3780,3780,0
20240322,170500,5272973810,3780,3780,3780,3780,0
20240322,170400,5272973810,3780,3780,3780,3780,0
20240322,170300,5272973810,3780,3780,3780,3780,0
20240322,170200,5272973810,3780,3780,3780,3780,0
20240322,170100,5272973810,3780,3780,3780,3780,0
20240322,170000,5272973810,3780,3780,3780,3780,0
20240322,165900,5272973810,3780,3780,3780,3780,0
20240322,165800,5272973810,3780,3780,3780,3780,0
20240322,165700,5272973810,3780,3780,3780,3780,0
20240322,165600,5272973810,3780,3780,3780,3780,18114
20240322,165500,5272973810,3780,3780,3780,3780,0
20240322,165400,5272973810,3780,3780,3780,3780,0
20240322,165300,5272973810,3780,3780,3780,3780,0
20240322,165200,5272973810,3780,3780,3780,3780,0
20240322,165100,5272973810,3780,3780,3780,3780,0
20240322,165000,5272973810,3780,3780,3780,3780,0
20240322,164900,5272973810,3780,3780,3780,3780,0
20240322,164800,5272973810,3780,3780,3780,3780,0
20240322,164700,5272973810,3780,3780,3780,3780,0
20240322,164600,5272973810,3780,3780,3780,3780,0
20240322,164500,5272973810,3780,3780,3780,3780,0
20240322,164400,5272973810,3780,3780,3780,3780,0
20240322,164300,5272973810,3780,3780,3780,3780,0
20240322,164200,5272973810,3780,3780,3780,3780,0
20240322,164100,5272973810,3780,3780,3780,3780,0
20240322,164000,5272973810,3780,3780,3780,3780,0
20240322,163900,5272973810,3780,3780,3780,3780,0
20240322,163800,5272973810,3780,3780,3780,3780,0
20240322,163700,5272973810,3780,3780,3780,3780,0
20240322,163600,5272973810,3780,3780,3780,3780,0
20240322,163500,5272973810,3780,3780,3780,3780,0
20240322,163400,5272973810,3780,3780,3780,3780,0
20240322,163300,5272973810,3780,3780,3780,3780,0
20240322,163200,5272973810,3780,3780,3780,3780,0
20240322,163100,5272973810,3780,3780,3780,3780,0
20240322,163000,5272973810,3780,3780,3780,3780,0
20240322,162900,5272973810,3780,3780,3780,3780,0
20240322,162800,5272973810,3780,3780,3780,3780,0
20240322,162700,5272973810,3780,3780,3780,3780,0
20240322,162600,5272973810,3780,3780,3780,3780,18114
20240322,162500,5272973810,3780,3780,3780,3780,0
20240322,162400,5272973810,3780,3780,3780,3780,0
20240322,162300,5272973810,3780,3780,3780,3780,0
20240322,162200,5272973810,3780,3780,3780,3780,0
20240322,162100,5272973810,3780,3780,3780,3780,0
20240322,162000,5272973810,3780,3780,3780,3780,0
20240322,161900,5272973810,3780,3780,3780,3780,0
20240322,161800,5272973810,3780,3780,3780,3780,0
20240322,161700,5272973810,3780,3780,3780,3780,0
20240322,161600,5272973810,3780,3780,3780,3780,0
20240322,161500,5272973810,3780,3780,3780,3780,0
20240322,161400,5272973810,3780,3780,3780,3780,0
20240322,161300,5272973810,3780,3780,3780,3780,0
20240322,161200,5272973810,3780,3780,3780,3780,0
20240322,161100,5272973810,3780,3780,3780,3780,0
20240322,161000,5272973810,3780,3780,3780,3780,0
20240322,160900,5272973810,3780,3780,3780,3780,0
20240322,160800,5272973810,3780,3780,3780,3780,0
20240322,160700,5272973810,3780,3780,3780,3780,0
20240322,160600,5272973810,3780,3780,3780,3780,0
20240322,160500,5272973810,3780,3780,3780,3780,0
20240322,160400,5272973810,3780,3780,3780,3780,0
20240322,160300,5272973810,3780,3780,3780,3780,0
20240322,160200,5272973810,3780,3780,3780,3780,0
20240322,160100,5272973810,3780,3780,3780,3780,0
20240322,160000,5272973810,3780,3780,3780,3780,0
20240322,155900,5272973810,3780,3780,3780,3780,0
20240322,155800,5272973810,3780,3780,3780,3780,0
20240322,155700,5272973810,3780,3780,3780,3780,0
20240322,155600,5272973810,3780,3780,3780,3780,18114
20240322,155500,5272973810,3780,3780,3780,3780,0
20240322,155400,5272973810,3780,3780,3780,3780,0
20240322,155300,5272973810,3780,3780,3780,3780,0
20240322,155200,5272973810,3780,3780,3780,3780,0
20240322,155100,5272973810,3780,3780,3780,3780,0
20240322,155000,5272973810,3780,3780,3780,3780,0
20240322,154900,5272973810,3780,3780,3780,3780,0
20240322,154800,5272973810,3780,3780,3780,3780,0
20240322,154700,5272973810,3780,3780,3780,3780,0
20240322,154600,5272973810,3780,3780,3780,3780,0
20240322,154500,5272973810,3780,3780,3780,3780,0
20240322,154400,5272973810,3780,3780,3780,3780,0
20240322,154300,5272973810,3780,3780,3780,3780,0
20240322,154200,5272973810,3780,3780,3780,3780,0
20240322,154100,5272973810,3780,3780,3780,3780,0
20240322,154000,5272973810,3780,3780,3780,3780,0
20240322,153900,5272973810,3780,3780,3780,3780,0
20240322,153800,5272973810,3780,3780,3780,3780,0
20240322,153700,5272973810,3780,3780,3780,3780,0
20240322,153600,5272973810,3780,3780,3780,3780,0
20240322,153500,5272973810,3780,3780,3780,3780,0
20240322,153400,5272973810,3780,3780,3780,3780,0
20240322,153300,5272973810,3780,3780,3780,3780,0
20240322,153200,5272973810,3780,3780,3780,3780,0
20240322,153100,5272973810,3780,3780,3780,3780,0
20240322,153000,5272973810,3780,3780,3780,3780,18114
20240322,152900,5204502890,3775,3775,3775,3775,0
20240322,152800,5204502890,3775,3775,3775,3775,0
20240322,152700,5204502890,3775,3775,3775,3775,0
20240322,152600,5204502890,3775,3775,3775,3775,0
20240322,152500,5204502890,3775,3775,3775,3775,0
20240322,152400,5204502890,3775,3775,3775,3775,0
20240322,152300,5204502890,3775,3775,3775,3775,0
20240322,152200,5204502890,3775,3775,3775,3775,0
20240322,152100,5204502890,3775,3775,3775,3775,0
20240322,152000,5204502890,3775,3775,3775,3775,0
20240322,151900,5204502890,3775,3775,3775,3755,1800
20240322,151800,5197708930,3775,3745,3775,3745,3260
20240322,151700,5185456925,3755,3740,3755,3740,9196
20240322,151600,5151019060,3740,3740,3740,3735,2299
20240322,151500,5142423875,3745,3740,3745,3740,1306
20240322,151400,5137534435,3740,3745,3745,3740,1018
20240322,151300,5133727100,3745,3745,3750,3745,1132
20240322,151200,5129487740,3745,3750,3750,3745,7584
20240322,151100,5101065975,3750,3755,3760,3750,3101
20240322,151000,5089425310,3755,3755,3755,3755,1018
20240322,150900,5085602720,3760,3760,3760,3755,2945
20240322,150800,5074529580,3755,3770,3775,3755,11562
20240322,150700,5031038035,3770,3765,3770,3765,270
20240322,150600,5030020950,3765,3770,3770,3765,9
20240322,150500,5029987030,3770,3770,3770,3770,100
20240322,150400,5029610030,3770,3765,3770,3765,1582
20240322,150300,5023653200,3770,3770,3770,3770,516
20240322,150200,5021707880,3775,3775,3775,3770,1003
20240322,150100,5017926555,3775,3770,3775,3770,126
20240322,150000,5017451410,3780,3780,3780,3780,53
20240322,145900,5017251070,3780,3775,3780,3765,4802
20240322,145800,4999108245,3780,3780,3780,3770,4030
20240322,145700,4983874865,3775,3765,3780,3765,17
20240322,145600,4983810755,3765,3780,3780,3765,1165
20240322,145500,4979418060,3780,3770,3780,3770,2470
20240322,145400,4970105490,3770,3760,3770,3760,360
20240322,145300,4968751075,3760,3760,3760,3760,1041
20240322,145200,4964836915,3760,3765,3765,3760,1740
20240322,145100,4958294240,3765,3765,3770,3760,1171
20240322,145000,4953882945,3770,3775,3775,3765,1516
20240322,144900,4948173285,3780,3765,3780,3765,10
20240322,144800,4948135530,3780,3765,3780,3755,742
20240322,144700,4945345595,3765,3765,3780,3765,5355
20240322,144600,4925183730,3770,3770,3775,3770,400
20240322,144500,4923675720,3770,3790,3790,3765,1316
20240322,144400,4918720930,3795,3790,3795,3765,26815
20240322,144300,4817516895,3765,3785,3785,3765,6662
20240322,144200,4792403210,3785,3785,3785,3785,480
20240322,144100,4790586410,3785,3790,3790,3785,974
20240322,144000,4786898595,3795,3785,3795,3785,1200
20240322,143900,4782354885,3795,3785,3795,3785,462
20240322,143800,4780602045,3785,3785,3800,3785,1642
20240322,143700,4774376490,3795,3795,3800,3795,400
20240322,143600,4772856585,3800,3790,3800,3790,15
20240322,143500,4772799715,3790,3795,3800,3790,203
20240322,143400,4772029350,3790,3795,3800,3790,185
20240322,143300,4771327220,3795,3795,3795,3790,1120
20240322,143200,4767078290,3790,3790,3795,3790,1326
20240322,143100,4762052740,3795,3805,3805,3795,555
20240322,143000,4759945650,3810,3815,3820,3805,8863
20240322,142900,4726118595,3815,3790,3815,3790,20336
20240322,142800,4648792165,3790,3780,3790,3780,2740
20240322,142700,4638419045,3780,3770,3780,3760,270
20240322,142600,4637400495,3780,3765,3780,3760,5313
20240322,142500,4617374860,3765,3770,3770,3765,508
20240322,142400,4615462235,3770,3775,3780,3770,1542
20240322,142300,4609642570,3775,3775,3775,3775,643
20240322,142200,4607215245,3780,3775,3780,3775,1200
20240322,142100,4602684245,3775,3775,3780,3775,1814
20240322,142000,4595836250,3775,3775,3780,3775,286
20240322,141900,4594755385,3780,3775,3780,3775,319
20240322,141800,4593551145,3770,3770,3770,3770,0
20240322,141700,4593551145,3770,3770,3775,3770,267
20240322,141600,4592543255,3775,3770,3775,3770,82
20240322,141500,4592233820,3770,3770,3770,3770,0
20240322,141400,4592233820,3770,3775,3775,3770,27
20240322,141300,4592132025,3775,3775,3775,3775,202
20240322,141200,4591369475,3775,3765,3775,3765,2795
20240322,141100,4580834280,3765,3755,3770,3755,593
20240322,141000,4578600025,3765,3765,3765,3765,516
20240322,140900,4576657285,3755,3760,3760,3755,1750
20240322,140800,4570077900,3780,3780,3780,3760,527
20240322,140700,4568086550,3780,3780,3780,3780,404
20240322,140600,4566559430,3780,3760,3780,3760,881
20240322,140500,4563238770,3775,3770,3775,3755,3747
20240322,140400,4549123840,3770,3780,3785,3770,1009
20240322,140300,4545311465,3785,3790,3790,3780,3366
20240322,140200,4532586115,3785,3790,3790,3785,2751
20240322,140100,4522162620,3790,3795,3800,3790,3202
20240322,140000,4510001215,3795,3800,3800,3795,508
20240322,135900,4508073285,3805,3800,3805,3795,2896
20240322,135800,4497077070,3800,3805,3810,3800,15016
20240322,135700,4439885430,3805,3795,3805,3795,21116
20240322,135600,4359615585,3795,3785,3795,3785,5223
20240322,135500,4339822420,3780,3775,3785,3775,2954
20240322,135400,4328656120,3780,3775,3780,3775,6142
20240322,135300,4305447390,3775,3755,3775,3750,9683
20240322,135200,4268994235,3755,3765,3765,3755,1331
20240322,135100,4263993520,3765,3760,3765,3760,101
20240322,135000,4263613755,3765,3760,3765,3760,118
20240322,134900,4263169590,3760,3760,3765,3760,107
20240322,134800,4262766770,3760,3760,3765,3760,395
20240322,134700,4261279855,3765,3760,3765,3760,622
20240322,134600,4258939035,3760,3760,3760,3760,969
20240322,134500,4255295595,3760,3770,3770,3760,756
20240322,134400,4252448340,3775,3765,3775,3765,625
20240322,134300,4250091695,3770,3770,3775,3760,427
20240322,134200,4248479820,3775,3770,3775,3770,16
20240322,134100,4248419475,3775,3770,3775,3755,26106
20240322,134000,4150372020,3765,3755,3775,3750,3506
20240322,133900,4137219185,3760,3775,3775,3760,128
20240322,133800,4136736790,3770,3755,3770,3755,7674
20240322,133700,4107818770,3760,3760,3760,3760,6
20240322,133600,4107796210,3765,3765,3765,3765,315
20240322,133500,4106610235,3765,3765,3765,3765,519
20240322,133400,4104656200,3765,3765,3770,3745,1268
20240322,133300,4099881975,3765,3765,3765,3760,6801
20240322,133200,4074276215,3760,3740,3760,3740,8569
20240322,133100,4042156410,3735,3730,3735,3725,3835
20240322,133000,4027849840,3735,3705,3735,3705,4325
20240322,132900,4011736880,3700,3680,3700,3680,1002
20240322,132800,4008029520,3700,3690,3700,3690,1318
20240322,132700,4003156080,3690,3685,3690,3685,4729
20240322,132600,3985729190,3685,3670,3685,3665,112
20240322,132500,3985317990,3670,3670,3670,3670,202
20240322,132400,3984576650,3670,3670,3670,3670,270
20240322,132300,3983585750,3685,3685,3685,3685,500
20240322,132200,3981743250,3685,3670,3685,3670,316
20240322,132100,3980583515,3685,3685,3685,3685,3
20240322,132000,3980572460,3665,3660,3690,3660,1340
20240322,131900,3975663990,3665,3670,3670,3665,122
20240322,131800,3975216850,3665,3665,3665,3665,300
20240322,131700,3974117350,3665,3670,3670,3665,654
20240322,131600,3971720430,3665,3665,3665,3665,200
20240322,131500,3970987430,3665,3665,3665,3665,0
20240322,131400,3970987430,3665,3665,3665,3665,0
20240322,131300,3970987430,3665,3665,3670,3665,11
20240322,131200,3970947105,3660,3670,3670,3660,707
20240322,131100,3968352615,3670,3670,3670,3670,0
20240322,131000,3968352615,3670,3670,3670,3670,49
20240322,130900,3968172785,3670,3695,3695,3670,730
20240322,130800,3965493635,3695,3665,3695,3665,2508
20240322,130700,3956245295,3680,3680,3680,3680,0
20240322,130600,3956245295,3680,3665,3690,3665,271
20240322,130500,3955248665,3655,3665,3665,3655,1759
20240322,130400,3948814505,3670,3675,3705,3665,466
20240322,130300,3947102635,3680,3655,3710,3655,2148
20240322,130200,3939216490,3650,3650,3650,3650,0
20240322,130100,3939216490,3650,3650,3650,3650,225
20240322,130000,3938395240,3650,3650,3650,3650,667
20240322,125900,3935960690,3620,3635,3655,3600,10519
20240322,125800,3897939720,3630,3645,3645,3630,4173
20240322,125700,3882765120,3645,3675,3675,3645,4171
20240322,125600,3867508090,3685,3680,3685,3680,51
20240322,125500,3867320405,3680,3680,3680,3680,5
20240322,125400,3867302005,3680,3680,3680,3680,0
20240322,125300,3867302005,3680,3680,3680,3675,25
20240322,125200,3867210115,3675,3675,3675,3675,0
20240322,125100,3867210115,3675,3675,3675,3675,0
20240322,125000,3867210115,3675,3690,3690,3675,4
20240322,124900,3867195400,3695,3700,3700,3665,1046
20240322,124800,3863361515,3700,3665,3700,3655,4142
20240322,124700,3848100985,3660,3655,3665,3650,558
20240322,124600,3846063395,3655,3655,3655,3655,55
20240322,124500,3845862370,3655,3655,3655,3655,38
20240322,124400,3845723480,3655,3655,3655,3655,17
20240322,124300,3845661345,3655,3650,3655,3640,2414
20240322,124200,3836872180,3655,3655,3655,3655,925
20240322,124100,3833491305,3655,3650,3655,3650,121
20240322,124000,3833049650,3655,3650,3655,3650,28
20240322,123900,3832947320,3650,3640,3650,3635,4216
20240322,123800,3817603510,3645,3650,3650,3645,949
20240322,123700,3814142560,3650,3650,3650,3650,1002
20240322,123600,3810485260,3655,3655,3655,3650,57
20240322,123500,3810277070,3645,3655,3655,3645,2065
20240322,123400,3802736925,3665,3660,3665,3650,997
20240322,123300,3799083430,3665,3660,3665,3660,564
20240322,123200,3797019135,3655,3650,3655,3650,298
20240322,123100,3795930095,3645,3650,3650,3645,351
20240322,123000,3794650630,3640,3650,3650,3640,896
20240322,122900,3791380810,3650,3650,3655,3640,5307
20240322,122800,3772032715,3655,3650,3655,3645,690
20240322,122700,3769511215,3660,3665,3665,3660,363
20240322,122600,3768182575,3670,3670,3670,3645,2944
20240322,122500,3757395460,3670,3660,3675,3655,2608
20240322,122400,3747832115,3655,3630,3655,3585,19081
20240322,122300,3678769305,3630,3665,3665,3630,14470
20240322,122200,3625887860,3665,3675,3675,3665,6004
20240322,122100,3603843350,3675,3695,3700,3675,12645
20240322,122000,3557250875,3695,3705,3705,3695,2387
20240322,121900,3548416075,3705,3710,3710,3705,550
20240322,121800,3546377825,3710,3710,3710,3710,9
20240322,121700,3546344435,3710,3710,3710,3710,0
20240322,121600,3546344435,3710,3710,3710,3710,0
20240322,121500,3546344435,3710,3710,3710,3710,1
20240322,121400,3546340725,3710,3705,3715,3705,75
20240322,121300,3546062245,3715,3715,3715,3715,0
20240322,121200,3546062245,3715,3715,3715,3715,0
20240322,121100,3546062245,3715,3715,3720,3715,192
20240322,121000,3545348865,3695,3710,3710,3695,2067
20240322,120900,3537689925,3710,3715,3720,3710,2591
20240322,120800,3528065830,3720,3725,3725,3720,2340
20240322,120700,3519361010,3725,3725,3725,3725,100
20240322,120600,3518988510,3720,3720,3720,3720,547
20240322,120500,3516953670,3710,3710,3710,3705,385
20240322,120400,3515525445,3710,3710,3710,3710,134
20240322,120300,3515028305,3710,3710,3710,3710,300
20240322,120200,3513915305,3715,3720,3720,3715,22
20240322,120100,3513833570,3730,3725,3730,3725,1000
20240322,120000,3510103585,3740,3705,3740,3705,1040
20240322,115900,3506226860,3705,3705,3710,3695,865
20240322,115800,3503025145,3700,3720,3720,3700,8895
20240322,115700,3470068740,3720,3720,3720,3720,668
20240322,115600,3467583780,3720,3725,3725,3720,1095
20240322,115500,3463508680,3720,3720,3720,3720,11
20240322,115400,3463467760,3740,3755,3755,3710,10168
20240322,115300,3425544325,3755,3760,3760,3750,630
20240322,115200,3423177320,3760,3755,3760,3755,525
20240322,115100,3421205745,3750,3750,3755,3750,308
20240322,115000,3420050710,3750,3750,3750,3750,108
20240322,114900,3419645710,3750,3750,3755,3750,208
20240322,114800,3418865210,3755,3750,3755,3750,1535
20240322,114700,3413108955,3755,3760,3760,3755,104
20240322,114600,3412718415,3760,3760,3760,3760,1072
20240322,114500,3408687695,3765,3760,3765,3760,1580
20240322,114400,3402739335,3765,3765,3765,3765,176
20240322,114300,3402076695,3765,3765,3765,3760,234
20240322,114200,3401196495,3760,3760,3760,3760,257
20240322,114100,3400230175,3760,3755,3760,3755,1448
20240322,114000,3394789250,3750,3750,3750,3750,1440
20240322,113900,3389389250,3750,3745,3750,3745,1064
20240322,113800,3385401065,3745,3740,3745,3740,109
20240322,113700,3384993395,3740,3745,3745,3740,11
20240322,113600,3384952205,3745,3745,3745,3745,420
20240322,113500,3383379305,3745,3740,3745,3735,931
20240322,113400,3379898490,3740,3740,3740,3740,2134
20240322,113300,3371917330,3740,3740,3740,3735,869
20240322,113200,3368670070,3740,3740,3740,3740,62
20240322,113100,3368438190,3735,3745,3745,3735,1110
20240322,113000,3364288485,3740,3735,3740,3735,40
20240322,112900,3364138890,3735,3740,3740,3735,436
20240322,112800,3362508665,3750,3740,3750,3740,444
20240322,112700,3360847050,3740,3740,3745,3740,538
20240322,112600,3358832380,3750,3745,3750,3745,190
20240322,112500,3358120080,3745,3755,3755,3745,351
20240322,112400,3356803830,3750,3760,3760,3750,254
20240322,112300,3355850015,3760,3765,3770,3760,1504
20240322,112200,3350187435,3770,3755,3770,3755,284
20240322,112100,3349118210,3755,3755,3765,3755,551
20240322,112000,3347047855,3760,3775,3780,3760,168
20240322,111900,3346415045,3780,3770,3780,3770,842
20240322,111800,3343235320,3765,3750,3765,3740,2093
20240322,111700,3335378615,3745,3760,3760,3745,2550
20240322,111600,3325822265,3760,3765,3765,3760,2221
20240322,111500,3317461650,3765,3775,3775,3760,1164
20240322,111400,3313073485,3770,3745,3770,3745,3559
20240322,111300,3299696605,3735,3745,3745,3725,4116
20240322,111200,3284308320,3745,3750,3750,3745,2541
20240322,111100,3274781815,3745,3760,3760,3745,8058
20240322,111000,3244543510,3765,3775,3775,3765,4674
20240322,110900,3226927745,3775,3775,3780,3770,2627
20240322,110800,3217017150,3775,3795,3795,3770,2688
20240322,110700,3206852650,3795,3800,3810,3795,5572
20240322,110600,3185680865,3810,3805,3810,3800,7070
20240322,110500,3158771190,3805,3810,3815,3800,3288
20240322,110400,3146256300,3810,3795,3820,3795,22618
20240322,110300,3060205570,3790,3800,3800,3790,5074
20240322,110200,3040949405,3800,3795,3800,3790,12338
20240322,110100,2994085810,3795,3790,3800,3790,10624
20240322,110000,2953749015,3795,3790,3795,3785,8661
20240322,105900,2920909165,3790,3775,3795,3770,27570
20240322,105800,2816484295,3775,3775,3780,3765,4777
20240322,105700,2798439715,3775,3755,3775,3755,6542
20240322,105600,2773784255,3755,3765,3765,3750,943
20240322,105500,2770239635,3765,3745,3765,3745,15613
20240322,105400,2711613950,3740,3725,3745,3725,6882
20240322,105300,2685886930,3725,3730,3735,3725,1503
20240322,105200,2680285235,3730,3725,3730,3725,945
20240322,105100,2676762435,3725,3725,3725,3725,520
20240322,105000,2674825435,3730,3730,3730,3725,898
20240322,104900,2671478845,3730,3720,3730,3720,3520
20240322,104800,2658351900,3720,3720,3725,3720,12
20240322,104700,2658307240,3705,3720,3725,3705,579
20240322,104600,2656156950,3720,3715,3720,3705,1493
20240322,104500,2650603965,3715,3710,3730,3710,1950
20240322,104400,2643354095,3710,3700,3715,3700,2853
20240322,104300,2632788290,3700,3710,3715,3700,2792
20240322,104200,2622436925,3710,3715,3715,3710,314
20240322,104100,2621271005,3720,3720,3730,3715,379
20240322,104000,2619860930,3720,3730,3730,3720,821
20240322,103900,2616801630,3730,3730,3735,3730,3309
20240322,103800,2604453425,3730,3715,3730,3715,2309
20240322,103700,2595857120,3710,3710,3710,3710,155
20240322,103600,2595282070,3710,3715,3715,3710,697
20240322,103500,2592692975,3715,3715,3720,3715,3138
20240322,103400,2581030245,3715,3715,3715,3715,145
20240322,103300,2580491570,3715,3720,3720,3710,2865
20240322,103200,2569852555,3720,3740,3745,3720,1592
20240322,103100,2563912340,3745,3740,3750,3740,60
20240322,103000,2563687890,3750,3750,3755,3740,10415
20240322,102900,2524638055,3750,3740,3750,3740,4303
20240322,102800,2508523260,3740,3750,3750,3740,3904
20240322,102700,2493907560,3750,3740,3750,3740,9471
20240322,102600,2458426245,3735,3740,3745,3720,1012
20240322,102500,2454639165,3745,3715,3745,3715,7048
20240322,102400,2428311895,3710,3740,3740,3710,5979
20240322,102300,2405981590,3750,3725,3750,3725,10807
20240322,102200,2365597850,3725,3700,3725,3700,9455
20240322,102100,2330460665,3700,3690,3710,3690,1230
20240322,102000,2325919340,3690,3695,3695,3690,372
20240322,101900,2324546610,3690,3685,3690,3685,42
20240322,101800,2324391635,3685,3685,3685,3685,10
20240322,101700,2324354785,3685,3685,3685,3680,1784
20240322,101600,2317783690,3685,3690,3705,3685,2037
20240322,101500,2310269030,3685,3690,3690,3685,4229
20240322,101400,2294665140,3690,3705,3705,3690,2220
20240322,101300,2286473295,3690,3695,3695,3690,2121
20240322,101200,2278636210,3695,3690,3710,3690,2079
20240322,101100,2270941930,3695,3690,3710,3690,1097
20240322,101000,2266886950,3710,3690,3710,3690,1572
20240322,100900,2261079290,3690,3695,3695,3670,3908
20240322,100800,2246721365,3700,3670,3700,3670,2585
20240322,100700,2237210765,3660,3660,3665,3650,3892
20240322,100600,2222996685,3665,3675,3680,3655,17692
20240322,100500,2158098905,3675,3690,3690,3675,2913
20240322,100400,2147382790,3685,3675,3690,3670,948
20240322,100300,2143901220,3670,3670,3675,3665,6744
20240322,100200,2119150540,3670,3695,3695,3670,10561
20240322,100100,2080270095,3695,3710,3710,3695,2147
20240322,100000,2072324300,3710,3710,3715,3705,3145
20240322,095900,2060657240,3710,3715,3715,3705,1487
20240322,095800,2055140055,3715,3710,3715,3710,1378
20240322,095700,2050023755,3710,3710,3710,3710,32
20240322,095600,2049905035,3710,3710,3710,3700,1782
20240322,095500,2043303355,3710,3705,3710,3705,323
20240322,095400,2042106350,3705,3695,3720,3690,3330
20240322,095300,2029774720,3695,3690,3695,3690,2658
20240322,095200,2019954915,3690,3685,3695,3685,779
20240322,095100,2017080395,3680,3685,3685,3680,617
20240322,095000,2014807935,3685,3675,3685,3675,1692
20240322,094900,2008584800,3675,3675,3680,3675,2732
20240322,094800,1998538430,3675,3675,3685,3675,4513
20240322,094700,1981941675,3675,3680,3685,3675,4284
20240322,094600,1966179785,3685,3695,3695,3685,7806
20240322,094500,1937382580,3700,3715,3720,3695,12442
20240322,094400,1891321470,3715,3715,3720,3710,1134
20240322,094300,1887108640,3710,3720,3720,3710,2099
20240322,094200,1879314200,3710,3720,3725,3705,9337
20240322,094100,1844654710,3720,3730,3730,3720,2010
20240322,094000,1837164250,3740,3755,3755,3735,3366
20240322,093900,1824545855,3760,3755,3760,3740,4386
20240322,093800,1808084385,3755,3740,3755,3740,3419
20240322,093700,1795266535,3740,3735,3740,3710,5560
20240322,093600,1774530625,3735,3705,3735,3705,1979
20240322,093500,1767163780,3710,3710,3720,3700,3895
20240322,093400,1752737595,3710,3720,3720,3695,8818
20240322,093300,1720086085,3720,3735,3740,3705,10260
20240322,093200,1681954035,3735,3750,3755,3735,7108
20240322,093100,1655341105,3755,3750,3755,3740,4038
20240322,093000,1640212070,3750,3780,3780,3740,17110
20240322,092900,1575809870,3780,3715,3780,3710,23163
20240322,092800,1488937755,3710,3720,3720,3710,7030
20240322,092700,1462804590,3730,3740,3745,3710,29374
20240322,092600,1353335665,3745,3770,3770,3740,26927
20240322,092500,1252151520,3760,3760,3790,3745,35908
20240322,092400,1116804905,3755,3720,3795,3675,86024
20240322,092300,794828005,3725,3630,3725,3630,27321
20240322,092200,694415980,3645,3615,3645,3615,10345
20240322,092100,656895920,3615,3610,3640,3600,8173
20240322,092000,627334685,3610,3560,3610,3555,2521
20240322,091900,618277015,3555,3555,3560,3550,3313
20240322,091800,606500630,3560,3535,3560,3535,3844
20240322,091700,592859870,3535,3525,3535,3525,2229
20240322,091600,584983970,3520,3505,3520,3505,3945
20240322,091500,571113750,3500,3505,3515,3500,6868
20240322,091400,547048770,3520,3520,3520,3500,9523
20240322,091300,513665205,3520,3525,3525,3520,757
20240322,091200,510999790,3525,3520,3525,3520,1816
20240322,091100,504605980,3535,3535,3545,3520,19438
20240322,091000,435802400,3540,3590,3630,3540,35132
20240322,090900,310412950,3580,3570,3595,3560,6850
20240322,090800,285888490,3560,3560,3560,3560,1818
20240322,090700,279416410,3575,3505,3575,3505,2322
20240322,090600,271190370,3505,3530,3530,3505,3393
20240322,090500,259246485,3525,3530,3530,3520,1855
20240322,090400,252705130,3525,3465,3525,3465,6825
20240322,090300,228907230,3465,3485,3485,3455,14155
20240322,090200,179807085,3485,3535,3535,3485,9628
20240322,090100,146135340,3530,3535,3560,3515,6266
20240322,090000,124021855,3535,3550,3575,3510,34986