stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205000,68071153150,2680,2680,2680,2680,379898
20240318,204900,68071153150,2680,2680,2680,2680,0
20240318,204800,68071153150,2680,2680,2680,2680,0
20240318,204700,68071153150,2680,2680,2680,2680,0
20240318,204600,68071153150,2680,2680,2680,2680,0
20240318,204500,68071153150,2680,2680,2680,2680,0
20240318,204400,68071153150,2680,2680,2680,2680,0
20240318,204300,68071153150,2680,2680,2680,2680,0
20240318,204200,68071153150,2680,2680,2680,2680,0
20240318,204100,68071153150,2680,2680,2680,2680,0
20240318,204000,68071153150,2680,2680,2680,2680,0
20240318,203900,68071153150,2680,2680,2680,2680,0
20240318,203800,68071153150,2680,2680,2680,2680,0
20240318,203700,68071153150,2680,2680,2680,2680,0
20240318,203600,68071153150,2680,2680,2680,2680,0
20240318,203500,68071153150,2680,2680,2680,2680,0
20240318,203400,68071153150,2680,2680,2680,2680,0
20240318,203300,68071153150,2680,2680,2680,2680,0
20240318,203200,68071153150,2680,2680,2680,2680,0
20240318,203100,68071153150,2680,2680,2680,2680,0
20240318,203000,68071153150,2680,2680,2680,2680,0
20240318,202900,68071153150,2680,2680,2680,2680,0
20240318,202800,68071153150,2680,2680,2680,2680,0
20240318,202700,68071153150,2680,2680,2680,2680,0
20240318,202600,68071153150,2680,2680,2680,2680,0
20240318,202500,68071153150,2680,2680,2680,2680,0
20240318,202400,68071153150,2680,2680,2680,2680,0
20240318,202300,68071153150,2680,2680,2680,2680,0
20240318,202200,68071153150,2680,2680,2680,2680,0
20240318,202100,68071153150,2680,2680,2680,2680,0
20240318,202000,68071153150,2680,2680,2680,2680,379898
20240318,201900,68071153150,2680,2680,2680,2680,0
20240318,201800,68071153150,2680,2680,2680,2680,0
20240318,201700,68071153150,2680,2680,2680,2680,0
20240318,201600,68071153150,2680,2680,2680,2680,0
20240318,201500,68071153150,2680,2680,2680,2680,0
20240318,201400,68071153150,2680,2680,2680,2680,0
20240318,201300,68071153150,2680,2680,2680,2680,0
20240318,201200,68071153150,2680,2680,2680,2680,0
20240318,201100,68071153150,2680,2680,2680,2680,0
20240318,201000,68071153150,2680,2680,2680,2680,0
20240318,200900,68071153150,2680,2680,2680,2680,0
20240318,200800,68071153150,2680,2680,2680,2680,0
20240318,200700,68071153150,2680,2680,2680,2680,0
20240318,200600,68071153150,2680,2680,2680,2680,0
20240318,200500,68071153150,2680,2680,2680,2680,0
20240318,200400,68071153150,2680,2680,2680,2680,0
20240318,200300,68071153150,2680,2680,2680,2680,0
20240318,200200,68071153150,2680,2680,2680,2680,0
20240318,200100,68071153150,2680,2680,2680,2680,0
20240318,200000,68071153150,2680,2680,2680,2680,0
20240318,195900,68071153150,2680,2680,2680,2680,0
20240318,195800,68071153150,2680,2680,2680,2680,0
20240318,195700,68071153150,2680,2680,2680,2680,0
20240318,195600,68071153150,2680,2680,2680,2680,0
20240318,195500,68071153150,2680,2680,2680,2680,0
20240318,195400,68071153150,2680,2680,2680,2680,0
20240318,195300,68071153150,2680,2680,2680,2680,0
20240318,195200,68071153150,2680,2680,2680,2680,0
20240318,195100,68071153150,2680,2680,2680,2680,0
20240318,195000,68071153150,2680,2680,2680,2680,379898
20240318,194900,68071153150,2680,2680,2680,2680,0
20240318,194800,68071153150,2680,2680,2680,2680,0
20240318,194700,68071153150,2680,2680,2680,2680,0
20240318,194600,68071153150,2680,2680,2680,2680,0
20240318,194500,68071153150,2680,2680,2680,2680,0
20240318,194400,68071153150,2680,2680,2680,2680,0
20240318,194300,68071153150,2680,2680,2680,2680,0
20240318,194200,68071153150,2680,2680,2680,2680,0
20240318,194100,68071153150,2680,2680,2680,2680,0
20240318,194000,68071153150,2680,2680,2680,2680,0
20240318,193900,68071153150,2680,2680,2680,2680,0
20240318,193800,68071153150,2680,2680,2680,2680,0
20240318,193700,68071153150,2680,2680,2680,2680,0
20240318,193600,68071153150,2680,2680,2680,2680,0
20240318,193500,68071153150,2680,2680,2680,2680,0
20240318,193400,68071153150,2680,2680,2680,2680,0
20240318,193300,68071153150,2680,2680,2680,2680,0
20240318,193200,68071153150,2680,2680,2680,2680,0
20240318,193100,68071153150,2680,2680,2680,2680,0
20240318,193000,68071153150,2680,2680,2680,2680,0
20240318,192900,68071153150,2680,2680,2680,2680,0
20240318,192800,68071153150,2680,2680,2680,2680,0
20240318,192700,68071153150,2680,2680,2680,2680,0
20240318,192600,68071153150,2680,2680,2680,2680,0
20240318,192500,68071153150,2680,2680,2680,2680,0
20240318,192400,68071153150,2680,2680,2680,2680,0
20240318,192300,68071153150,2680,2680,2680,2680,0
20240318,192200,68071153150,2680,2680,2680,2680,0
20240318,192100,68071153150,2680,2680,2680,2680,0
20240318,192000,68071153150,2680,2680,2680,2680,379898
20240318,191900,68071153150,2680,2680,2680,2680,0
20240318,191800,68071153150,2680,2680,2680,2680,0
20240318,191700,68071153150,2680,2680,2680,2680,0
20240318,191600,68071153150,2680,2680,2680,2680,0
20240318,191500,68071153150,2680,2680,2680,2680,0
20240318,191400,68071153150,2680,2680,2680,2680,0
20240318,191300,68071153150,2680,2680,2680,2680,0
20240318,191200,68071153150,2680,2680,2680,2680,0
20240318,191100,68071153150,2680,2680,2680,2680,0
20240318,191000,68071153150,2680,2680,2680,2680,0
20240318,190900,68071153150,2680,2680,2680,2680,0
20240318,190800,68071153150,2680,2680,2680,2680,0
20240318,190700,68071153150,2680,2680,2680,2680,0
20240318,190600,68071153150,2680,2680,2680,2680,0
20240318,190500,68071153150,2680,2680,2680,2680,0
20240318,190400,68071153150,2680,2680,2680,2680,0
20240318,190300,68071153150,2680,2680,2680,2680,0
20240318,190200,68071153150,2680,2680,2680,2680,0
20240318,190100,68071153150,2680,2680,2680,2680,0
20240318,190000,68071153150,2680,2680,2680,2680,0
20240318,185900,68071153150,2680,2680,2680,2680,0
20240318,185800,68071153150,2680,2680,2680,2680,0
20240318,185700,68071153150,2680,2680,2680,2680,0
20240318,185600,68071153150,2680,2680,2680,2680,0
20240318,185500,68071153150,2680,2680,2680,2680,0
20240318,185400,68071153150,2680,2680,2680,2680,0
20240318,185300,68071153150,2680,2680,2680,2680,0
20240318,185200,68071153150,2680,2680,2680,2680,0
20240318,185100,68071153150,2680,2680,2680,2680,0
20240318,185000,68071153150,2680,2680,2680,2680,379898
20240318,184900,68071153150,2680,2680,2680,2680,0
20240318,184800,68071153150,2680,2680,2680,2680,0
20240318,184700,68071153150,2680,2680,2680,2680,0
20240318,184600,68071153150,2680,2680,2680,2680,0
20240318,184500,68071153150,2680,2680,2680,2680,0
20240318,184400,68071153150,2680,2680,2680,2680,0
20240318,184300,68071153150,2680,2680,2680,2680,0
20240318,184200,68071153150,2680,2680,2680,2680,0
20240318,184100,68071153150,2680,2680,2680,2680,0
20240318,184000,68071153150,2680,2680,2680,2680,0
20240318,183900,68071153150,2680,2680,2680,2680,0
20240318,183800,68071153150,2680,2680,2680,2680,0
20240318,183700,68071153150,2680,2680,2680,2680,0
20240318,183600,68071153150,2680,2680,2680,2680,0
20240318,183500,68071153150,2680,2680,2680,2680,0
20240318,183400,68071153150,2680,2680,2680,2680,0
20240318,183300,68071153150,2680,2680,2680,2680,0
20240318,183200,68071153150,2680,2680,2680,2680,0
20240318,183100,68071153150,2680,2680,2680,2680,0
20240318,183000,68071153150,2680,2680,2680,2680,0
20240318,182900,68071153150,2680,2680,2680,2680,0
20240318,182800,68071153150,2680,2680,2680,2680,0
20240318,182700,68071153150,2680,2680,2680,2680,0
20240318,182600,68071153150,2680,2680,2680,2680,0
20240318,182500,68071153150,2680,2680,2680,2680,0
20240318,182400,68071153150,2680,2680,2680,2680,0
20240318,182300,68071153150,2680,2680,2680,2680,0
20240318,182200,68071153150,2680,2680,2680,2680,0
20240318,182100,68071153150,2680,2680,2680,2680,0
20240318,182000,68071153150,2680,2680,2680,2680,379898
20240318,181900,68071153150,2680,2680,2680,2680,0
20240318,181800,68071153150,2680,2680,2680,2680,0
20240318,181700,68071153150,2680,2680,2680,2680,0
20240318,181600,68071153150,2680,2680,2680,2680,0
20240318,181500,68071153150,2680,2680,2680,2680,0
20240318,181400,68071153150,2680,2680,2680,2680,0
20240318,181300,68071153150,2680,2680,2680,2680,0
20240318,181200,68071153150,2680,2680,2680,2680,0
20240318,181100,68071153150,2680,2680,2680,2680,0
20240318,181000,68071153150,2680,2680,2680,2680,0
20240318,180900,68071153150,2680,2680,2680,2680,0
20240318,180800,68071153150,2680,2680,2680,2680,0
20240318,180700,68071153150,2680,2680,2680,2680,0
20240318,180600,68071153150,2680,2680,2680,2680,0
20240318,180500,68071153150,2680,2680,2680,2680,0
20240318,180400,68071153150,2680,2680,2680,2680,0
20240318,180300,68071153150,2680,2680,2680,2680,0
20240318,180200,68071153150,2680,2680,2680,2680,0
20240318,180100,68071153150,2680,2680,2680,2680,0
20240318,180000,68071153150,2680,2680,2680,2680,0
20240318,175900,68071153150,2680,2680,2680,2680,0
20240318,175800,68071153150,2680,2680,2680,2680,0
20240318,175700,68071153150,2680,2680,2680,2680,0
20240318,175600,68071153150,2680,2680,2680,2680,0
20240318,175500,68071153150,2680,2680,2680,2680,0
20240318,175400,68071153150,2680,2680,2680,2680,0
20240318,175300,68071153150,2680,2680,2680,2680,0
20240318,175200,68071153150,2680,2680,2680,2680,0
20240318,175100,68071153150,2680,2680,2680,2680,0
20240318,175000,68071153150,2680,2680,2680,2680,379898
20240318,174900,68071153150,2680,2680,2680,2680,0
20240318,174800,68071153150,2680,2680,2680,2680,0
20240318,174700,68071153150,2680,2680,2680,2680,0
20240318,174600,68071153150,2680,2680,2680,2680,0
20240318,174500,68071153150,2680,2680,2680,2680,0
20240318,174400,68071153150,2680,2680,2680,2680,0
20240318,174300,68071153150,2680,2680,2680,2680,0
20240318,174200,68071153150,2680,2680,2680,2680,0
20240318,174100,68071153150,2680,2680,2680,2680,0
20240318,174000,68071153150,2680,2680,2680,2680,0
20240318,173900,68071153150,2680,2680,2680,2680,0
20240318,173800,68071153150,2680,2680,2680,2680,0
20240318,173700,68071153150,2680,2680,2680,2680,0
20240318,173600,68071153150,2680,2680,2680,2680,0
20240318,173500,68071153150,2680,2680,2680,2680,0
20240318,173400,68071153150,2680,2680,2680,2680,0
20240318,173300,68071153150,2680,2680,2680,2680,0
20240318,173200,68071153150,2680,2680,2680,2680,0
20240318,173100,68071153150,2680,2680,2680,2680,0
20240318,173000,68071153150,2680,2680,2680,2680,0
20240318,172900,68071153150,2680,2680,2680,2680,0
20240318,172800,68071153150,2680,2680,2680,2680,0
20240318,172700,68071153150,2680,2680,2680,2680,0
20240318,172600,68071153150,2680,2680,2680,2680,0
20240318,172500,68071153150,2680,2680,2680,2680,0
20240318,172400,68071153150,2680,2680,2680,2680,0
20240318,172300,68071153150,2680,2680,2680,2680,0
20240318,172200,68071153150,2680,2680,2680,2680,0
20240318,172100,68071153150,2680,2680,2680,2680,0
20240318,172000,68071153150,2680,2680,2680,2680,379898
20240318,171900,68071153150,2680,2680,2680,2680,0
20240318,171800,68071153150,2680,2680,2680,2680,0
20240318,171700,68071153150,2680,2680,2680,2680,0
20240318,171600,68071153150,2680,2680,2680,2680,0
20240318,171500,68071153150,2680,2680,2680,2680,0
20240318,171400,68071153150,2680,2680,2680,2680,0
20240318,171300,68071153150,2680,2680,2680,2680,0
20240318,171200,68071153150,2680,2680,2680,2680,0
20240318,171100,68071153150,2680,2680,2680,2680,0
20240318,171000,68071153150,2680,2680,2680,2680,0
20240318,170900,68071153150,2680,2680,2680,2680,0
20240318,170800,68071153150,2680,2680,2680,2680,0
20240318,170700,68071153150,2680,2680,2680,2680,0
20240318,170600,68071153150,2680,2680,2680,2680,0
20240318,170500,68071153150,2680,2680,2680,2680,0
20240318,170400,68071153150,2680,2680,2680,2680,0
20240318,170300,68071153150,2680,2680,2680,2680,0
20240318,170200,68071153150,2680,2680,2680,2680,0
20240318,170100,68071153150,2680,2680,2680,2680,0
20240318,170000,68071153150,2680,2680,2680,2680,0
20240318,165900,68071153150,2680,2680,2680,2680,0
20240318,165800,68071153150,2680,2680,2680,2680,0
20240318,165700,68071153150,2680,2680,2680,2680,0
20240318,165600,68071153150,2680,2680,2680,2680,0
20240318,165500,68071153150,2680,2680,2680,2680,0
20240318,165400,68071153150,2680,2680,2680,2680,0
20240318,165300,68071153150,2680,2680,2680,2680,0
20240318,165200,68071153150,2680,2680,2680,2680,0
20240318,165100,68071153150,2680,2680,2680,2680,0
20240318,165000,68071153150,2680,2680,2680,2680,379898
20240318,164900,68071153150,2680,2680,2680,2680,0
20240318,164800,68071153150,2680,2680,2680,2680,0
20240318,164700,68071153150,2680,2680,2680,2680,0
20240318,164600,68071153150,2680,2680,2680,2680,0
20240318,164500,68071153150,2680,2680,2680,2680,0
20240318,164400,68071153150,2680,2680,2680,2680,0
20240318,164300,68071153150,2680,2680,2680,2680,0
20240318,164200,68071153150,2680,2680,2680,2680,0
20240318,164100,68071153150,2680,2680,2680,2680,0
20240318,164000,68071153150,2680,2680,2680,2680,0
20240318,163900,68071153150,2680,2680,2680,2680,0
20240318,163800,68071153150,2680,2680,2680,2680,0
20240318,163700,68071153150,2680,2680,2680,2680,0
20240318,163600,68071153150,2680,2680,2680,2680,0
20240318,163500,68071153150,2680,2680,2680,2680,0
20240318,163400,68071153150,2680,2680,2680,2680,0
20240318,163300,68071153150,2680,2680,2680,2680,0
20240318,163200,68071153150,2680,2680,2680,2680,0
20240318,163100,68071153150,2680,2680,2680,2680,0
20240318,163000,68071153150,2680,2680,2680,2680,0
20240318,162900,68071153150,2680,2680,2680,2680,0
20240318,162800,68071153150,2680,2680,2680,2680,0
20240318,162700,68071153150,2680,2680,2680,2680,0
20240318,162600,68071153150,2680,2680,2680,2680,0
20240318,162500,68071153150,2680,2680,2680,2680,0
20240318,162400,68071153150,2680,2680,2680,2680,0
20240318,162300,68071153150,2680,2680,2680,2680,0
20240318,162200,68071153150,2680,2680,2680,2680,0
20240318,162100,68071153150,2680,2680,2680,2680,0
20240318,162000,68071153150,2680,2680,2680,2680,379898
20240318,161900,68071153150,2680,2680,2680,2680,0
20240318,161800,68071153150,2680,2680,2680,2680,0
20240318,161700,68071153150,2680,2680,2680,2680,0
20240318,161600,68071153150,2680,2680,2680,2680,0
20240318,161500,68071153150,2680,2680,2680,2680,0
20240318,161400,68071153150,2680,2680,2680,2680,0
20240318,161300,68071153150,2680,2680,2680,2680,0
20240318,161200,68071153150,2680,2680,2680,2680,0
20240318,161100,68071153150,2680,2680,2680,2680,0
20240318,161000,68071153150,2680,2680,2680,2680,0
20240318,160900,68071153150,2680,2680,2680,2680,0
20240318,160800,68071153150,2680,2680,2680,2680,0
20240318,160700,68071153150,2680,2680,2680,2680,0
20240318,160600,68071153150,2680,2680,2680,2680,0
20240318,160500,68071153150,2680,2680,2680,2680,0
20240318,160400,68071153150,2680,2680,2680,2680,0
20240318,160300,68071153150,2680,2680,2680,2680,0
20240318,160200,68071153150,2680,2680,2680,2680,0
20240318,160100,68071153150,2680,2680,2680,2680,0
20240318,160000,68071153150,2680,2680,2680,2680,0
20240318,155900,68071153150,2680,2680,2680,2680,0
20240318,155800,68071153150,2680,2680,2680,2680,0
20240318,155700,68071153150,2680,2680,2680,2680,0
20240318,155600,68071153150,2680,2680,2680,2680,0
20240318,155500,68071153150,2680,2680,2680,2680,0
20240318,155400,68071153150,2680,2680,2680,2680,0
20240318,155300,68071153150,2680,2680,2680,2680,0
20240318,155200,68071153150,2680,2680,2680,2680,0
20240318,155100,68071153150,2680,2680,2680,2680,0
20240318,155000,68071153150,2680,2680,2680,2680,379898
20240318,154900,68071153150,2680,2680,2680,2680,0
20240318,154800,68071153150,2680,2680,2680,2680,0
20240318,154700,68071153150,2680,2680,2680,2680,0
20240318,154600,68071153150,2680,2680,2680,2680,0
20240318,154500,68071153150,2680,2680,2680,2680,0
20240318,154400,68071153150,2680,2680,2680,2680,0
20240318,154300,68071153150,2680,2680,2680,2680,0
20240318,154200,68071153150,2680,2680,2680,2680,0
20240318,154100,68071153150,2680,2680,2680,2680,0
20240318,154000,68071153150,2680,2680,2680,2680,0
20240318,153900,68071153150,2680,2680,2680,2680,0
20240318,153800,68071153150,2680,2680,2680,2680,0
20240318,153700,68071153150,2680,2680,2680,2680,0
20240318,153600,68071153150,2680,2680,2680,2680,0
20240318,153500,68071153150,2680,2680,2680,2680,0
20240318,153400,68071153150,2680,2680,2680,2680,0
20240318,153300,68071153150,2680,2680,2680,2680,0
20240318,153200,68071153150,2680,2680,2680,2680,0
20240318,153100,68071153150,2680,2680,2680,2680,0
20240318,153000,68071153150,2680,2680,2680,2680,379898
20240318,152900,67053026510,2660,2660,2660,2660,0
20240318,152800,67053026510,2660,2660,2660,2660,0
20240318,152700,67053026510,2660,2660,2660,2660,0
20240318,152600,67053026510,2660,2660,2660,2660,0
20240318,152500,67053026510,2660,2660,2660,2660,0
20240318,152400,67053026510,2660,2660,2660,2660,0
20240318,152300,67053026510,2660,2660,2660,2660,0
20240318,152200,67053026510,2660,2660,2660,2660,0
20240318,152100,67053026510,2660,2660,2660,2660,0
20240318,152000,67053026510,2660,2660,2660,2660,0
20240318,151900,67053026510,2660,2625,2660,2620,263609
20240318,151800,66356729770,2625,2605,2625,2600,104533
20240318,151700,66083409855,2605,2585,2620,2580,122653
20240318,151600,65765002275,2580,2570,2580,2565,64082
20240318,151500,65600059210,2570,2560,2585,2560,69918
20240318,151400,65420185320,2560,2555,2570,2555,13487
20240318,151300,65385643080,2555,2565,2570,2555,26189
20240318,151200,65318595405,2560,2540,2575,2535,38000
20240318,151100,65221254725,2535,2545,2555,2530,22257
20240318,151000,65164710285,2550,2545,2560,2520,36452
20240318,150900,65072261815,2550,2550,2570,2545,55212
20240318,150800,64931247900,2555,2525,2615,2520,226343
20240318,150700,64346533940,2525,2545,2545,2515,11281
20240318,150600,64317966015,2545,2515,2545,2510,43766
20240318,150500,64207142720,2515,2500,2515,2495,16423
20240318,150400,64165972645,2500,2515,2520,2495,106132
20240318,150300,63900275225,2520,2535,2540,2515,27763
20240318,150200,63830301780,2525,2520,2540,2520,13447
20240318,150100,63796323675,2525,2525,2530,2510,17418
20240318,150000,63752435795,2525,2525,2535,2520,31386
20240318,145900,63673227930,2530,2510,2530,2510,13885
20240318,145800,63638189960,2520,2505,2525,2500,90215
20240318,145700,63412198180,2510,2530,2535,2500,144163
20240318,145600,63050552425,2540,2565,2570,2520,195187
20240318,145500,62555121740,2570,2575,2575,2565,18277
20240318,145400,62508178090,2575,2575,2575,2570,5316
20240318,145300,62494504750,2570,2575,2580,2565,18320
20240318,145200,62447346080,2575,2575,2580,2570,7017
20240318,145100,62429266275,2575,2575,2575,2565,10221
20240318,145000,62403022345,2570,2575,2580,2570,13218
20240318,144900,62368995810,2575,2560,2580,2555,14708
20240318,144800,62331250570,2560,2560,2560,2555,11272
20240318,144700,62302450000,2555,2560,2560,2550,33121
20240318,144600,62217875965,2555,2560,2560,2555,14221
20240318,144500,62181504160,2560,2560,2565,2555,15109
20240318,144400,62142820205,2560,2570,2570,2560,20326
20240318,144300,62090699585,2570,2575,2580,2565,6374
20240318,144200,62074305790,2580,2585,2590,2570,10365
20240318,144100,62047520160,2580,2570,2580,2565,23863
20240318,144000,61986125740,2570,2565,2570,2560,3394
20240318,143900,61977418795,2565,2565,2570,2560,6264
20240318,143800,61961352400,2565,2560,2570,2560,16057
20240318,143700,61920166775,2560,2570,2570,2560,24900
20240318,143600,61856342070,2570,2570,2570,2565,22847
20240318,143500,61797731775,2570,2565,2570,2565,16656
20240318,143400,61754989805,2565,2565,2570,2560,18555
20240318,143300,61707393925,2565,2560,2570,2550,33037
20240318,143200,61622780470,2560,2540,2560,2535,19194
20240318,143100,61573891895,2540,2540,2550,2535,25814
20240318,143000,61508304750,2540,2550,2550,2535,58247
20240318,142900,61360439725,2550,2560,2565,2545,24571
20240318,142800,61297730240,2560,2555,2565,2555,14393
20240318,142700,61260906870,2555,2555,2570,2550,23286
20240318,142600,61201282410,2555,2560,2570,2550,30077
20240318,142500,61124287720,2565,2550,2565,2540,77634
20240318,142400,60926573860,2555,2585,2590,2550,93763
20240318,142300,60686214350,2590,2590,2600,2590,12139
20240318,142200,60654767255,2590,2600,2605,2590,23805
20240318,142100,60592949280,2605,2605,2610,2600,13181
20240318,142000,60558633400,2600,2600,2610,2600,21037
20240318,141900,60503849300,2605,2605,2615,2595,21299
20240318,141800,60448412405,2610,2605,2615,2600,19987
20240318,141700,60396243830,2600,2595,2605,2595,8469
20240318,141600,60374230210,2595,2590,2600,2590,12530
20240318,141500,60341755250,2590,2600,2605,2590,12915
20240318,141400,60308256635,2600,2610,2610,2595,26554
20240318,141300,60239138020,2610,2620,2620,2610,9479
20240318,141200,60214369135,2620,2620,2625,2610,28111
20240318,141100,60140772675,2625,2620,2625,2610,22476
20240318,141000,60081900305,2620,2600,2625,2600,47170
20240318,140900,59958456790,2605,2605,2615,2600,12240
20240318,140800,59926551460,2610,2615,2625,2600,61725
20240318,140700,59764928105,2615,2600,2615,2595,29044
20240318,140600,59689175995,2595,2590,2595,2585,37104
20240318,140500,59593005915,2585,2620,2620,2575,78521
20240318,140400,59389495460,2620,2630,2630,2600,65667
20240318,140300,59217890845,2630,2635,2635,2615,45777
20240318,140200,59097681800,2635,2635,2635,2625,31231
20240318,140100,59015524255,2630,2640,2650,2630,144390
20240318,140000,58634174410,2645,2600,2650,2600,142788
20240318,135900,58258378660,2605,2605,2605,2590,6169
20240318,135800,58242321015,2600,2595,2610,2590,27637
20240318,135700,58170381750,2595,2595,2595,2585,19217
20240318,135600,58120589815,2595,2595,2600,2585,15711
20240318,135500,58079895150,2595,2595,2600,2595,16781
20240318,135400,58036348395,2600,2610,2615,2600,24729
20240318,135300,57971932515,2610,2595,2610,2595,15951
20240318,135200,57930435035,2595,2605,2615,2595,32379
20240318,135100,57846038450,2610,2615,2620,2605,34887
20240318,135000,57754842580,2610,2620,2620,2605,49196
20240318,134900,57626279500,2615,2600,2620,2590,72446
20240318,134800,57437387855,2600,2600,2605,2595,19738
20240318,134700,57386070330,2600,2590,2600,2590,30158
20240318,134600,57307744245,2595,2585,2600,2585,17669
20240318,134500,57261914870,2590,2570,2600,2565,23682
20240318,134400,57200569710,2570,2570,2570,2565,6415
20240318,134300,57184087515,2570,2570,2570,2560,23278
20240318,134200,57124381075,2570,2580,2585,2565,34500
20240318,134100,57035609720,2580,2590,2595,2580,10903
20240318,134000,57007410570,2590,2590,2590,2585,18056
20240318,133900,56960705085,2590,2590,2595,2590,11950
20240318,133800,56929746465,2590,2595,2600,2585,15372
20240318,133700,56889886015,2595,2595,2600,2585,9216
20240318,133600,56865986165,2600,2600,2605,2595,30026
20240318,133500,56787903490,2600,2600,2610,2600,16247
20240318,133400,56745582355,2600,2600,2600,2595,15502
20240318,133300,56705291745,2600,2590,2600,2585,15666
20240318,133200,56664661200,2590,2600,2600,2590,3459
20240318,133100,56655693835,2600,2595,2600,2580,15239
20240318,133000,56616265940,2590,2595,2600,2590,13609
20240318,132900,56580955565,2595,2605,2605,2590,24621
20240318,132800,56516989845,2600,2580,2605,2580,43183
20240318,132700,56405009190,2580,2575,2585,2575,9149
20240318,132600,56381417005,2580,2565,2580,2555,23311
20240318,132500,56321548090,2565,2565,2570,2560,7440
20240318,132400,56302457685,2565,2565,2570,2555,10877
20240318,132300,56274578545,2565,2550,2565,2545,31767
20240318,132200,56193590330,2550,2560,2560,2550,12328
20240318,132100,56162138405,2560,2555,2570,2550,17411
20240318,132000,56117600300,2560,2570,2575,2550,86745
20240318,131900,55895623785,2570,2585,2590,2570,21830
20240318,131800,55839367705,2585,2585,2595,2585,16127
20240318,131700,55797631875,2585,2580,2590,2570,37672
20240318,131600,55700271375,2575,2575,2580,2560,70665
20240318,131500,55518645025,2575,2585,2595,2575,34300
20240318,131400,55430078400,2585,2605,2610,2585,82043
20240318,131300,55217049195,2610,2605,2615,2605,10413
20240318,131200,55189880895,2610,2615,2615,2605,18185
20240318,131100,55142434650,2615,2610,2620,2605,21046
20240318,131000,55087411285,2605,2595,2615,2590,35910
20240318,130900,54994025575,2590,2615,2635,2585,134817
20240318,130800,54641392360,2615,2610,2625,2605,88503
20240318,130700,54409759790,2610,2600,2615,2600,22916
20240318,130600,54349999535,2595,2620,2620,2595,56121
20240318,130500,54203491460,2620,2595,2620,2590,86500
20240318,130400,53977787535,2595,2595,2605,2585,58478
20240318,130300,53825749110,2595,2585,2595,2580,38434
20240318,130200,53726409410,2590,2600,2605,2580,70507
20240318,130100,53543755575,2605,2610,2630,2570,139499
20240318,130000,53181027575,2615,2610,2640,2610,242942
20240318,125900,52543486475,2615,2600,2615,2585,122262
20240318,125800,52225353815,2600,2555,2610,2555,100403
20240318,125700,51965679950,2560,2570,2575,2550,69169
20240318,125600,51788657080,2570,2590,2595,2570,85053
20240318,125500,51569065600,2585,2610,2615,2580,124389
20240318,125400,51246309980,2615,2615,2615,2590,230887
20240318,125300,50644250070,2615,2540,2615,2540,376790
20240318,125200,49667750965,2540,2510,2560,2510,64648
20240318,125100,49503457110,2515,2515,2520,2515,13883
20240318,125000,49468530755,2520,2530,2530,2520,16433
20240318,124900,49427036835,2525,2530,2535,2525,4727
20240318,124800,49415087495,2525,2525,2535,2515,6714
20240318,124700,49398131985,2520,2510,2530,2510,8085
20240318,124600,49377790190,2510,2530,2530,2510,14722
20240318,124500,49340724895,2530,2540,2540,2525,14792
20240318,124400,49303230345,2535,2525,2535,2520,14966
20240318,124300,49265445335,2520,2525,2525,2520,16429
20240318,124200,49224015735,2525,2525,2530,2520,8475
20240318,124100,49202624705,2530,2535,2545,2525,29173
20240318,124000,49128800365,2535,2540,2545,2535,63981
20240318,123900,48966152750,2540,2530,2550,2530,48456
20240318,123800,48843046735,2530,2540,2540,2525,36662
20240318,123700,48750173705,2540,2515,2540,2515,49447
20240318,123600,48625344900,2515,2515,2520,2510,16777
20240318,123500,48583109860,2515,2515,2525,2510,50219
20240318,123400,48456585720,2515,2480,2515,2480,39406
20240318,123300,48357894625,2480,2480,2485,2480,15598
20240318,123200,48319199210,2480,2485,2485,2475,39091
20240318,123100,48222300110,2485,2480,2485,2480,6305
20240318,123000,48206634400,2480,2480,2485,2480,7945
20240318,122900,48186913030,2480,2485,2490,2480,25365
20240318,122800,48123888500,2490,2490,2495,2485,2878
20240318,122700,48116724235,2490,2490,2500,2485,7182
20240318,122600,48098831710,2495,2495,2495,2490,5646
20240318,122500,48084769315,2495,2495,2495,2490,3652
20240318,122400,48075666165,2495,2495,2495,2490,4630
20240318,122300,48064119475,2495,2500,2500,2495,4881
20240318,122200,48051940100,2500,2500,2500,2490,12762
20240318,122100,48020044625,2500,2495,2500,2495,3416
20240318,122000,48011519395,2495,2495,2500,2495,9140
20240318,121900,47988686555,2500,2485,2505,2485,14133
20240318,121800,47953402050,2485,2490,2490,2485,6687
20240318,121700,47936780380,2485,2490,2490,2485,16253
20240318,121600,47896391615,2485,2490,2495,2485,7354
20240318,121500,47878095845,2495,2485,2500,2480,10898
20240318,121400,47851005245,2485,2485,2490,2480,21863
20240318,121300,47796677695,2485,2490,2490,2485,8017
20240318,121200,47776752235,2490,2485,2495,2485,17410
20240318,121100,47733480845,2485,2490,2490,2485,5316
20240318,121000,47720251395,2495,2490,2495,2485,3695
20240318,120900,47711051960,2485,2490,2505,2485,5828
20240318,120800,47696525005,2490,2490,2500,2485,8530
20240318,120700,47675276880,2485,2485,2495,2485,5821
20240318,120600,47660794555,2485,2495,2495,2485,5903
20240318,120500,47646118110,2485,2495,2495,2485,13703
20240318,120400,47612019000,2490,2495,2500,2485,26652
20240318,120300,47545619900,2495,2510,2510,2495,14877
20240318,120200,47508370705,2510,2500,2515,2495,13170
20240318,120100,47475351730,2505,2500,2510,2495,6418
20240318,120000,47459303465,2505,2505,2510,2495,5426
20240318,115900,47445737855,2510,2495,2510,2495,10147
20240318,115800,47420329900,2495,2490,2505,2490,7667
20240318,115700,47401184645,2490,2495,2500,2490,19870
20240318,115600,47351595380,2495,2495,2500,2495,2120
20240318,115500,47346301475,2500,2500,2500,2490,6791
20240318,115400,47329352835,2500,2505,2505,2490,15461
20240318,115300,47290776920,2505,2515,2515,2500,17869
20240318,115200,47245991665,2515,2510,2520,2510,16161
20240318,115100,47205338790,2510,2505,2515,2500,11947
20240318,115000,47175364510,2505,2495,2505,2490,22379
20240318,114900,47119344500,2500,2490,2500,2490,4514
20240318,114800,47108088215,2495,2485,2495,2485,6598
20240318,114700,47091667705,2485,2490,2490,2485,10263
20240318,114600,47066130075,2485,2485,2495,2485,8729
20240318,114500,47044402850,2490,2495,2495,2485,9983
20240318,114400,47019566795,2490,2495,2495,2490,6509
20240318,114300,47003343135,2490,2490,2495,2485,5871
20240318,114200,46988702280,2490,2495,2495,2490,4548
20240318,114100,46977375200,2490,2490,2490,2485,8307
20240318,114000,46956703460,2490,2475,2490,2475,7348
20240318,113900,46938474975,2475,2480,2485,2475,29946
20240318,113800,46864203255,2480,2490,2495,2480,26530
20240318,113700,46798236170,2490,2490,2495,2490,9027
20240318,113600,46775756165,2490,2495,2500,2490,7927
20240318,113500,46755980060,2500,2500,2500,2495,8406
20240318,113400,46734976455,2495,2490,2510,2490,21621
20240318,113300,46680825850,2500,2505,2510,2490,38425
20240318,113200,46584807575,2505,2520,2520,2505,19417
20240318,113100,46535998995,2520,2515,2520,2510,8804
20240318,113000,46513851935,2515,2525,2530,2515,12444
20240318,112900,46482501790,2525,2530,2530,2520,19434
20240318,112800,46433394595,2525,2510,2535,2510,31215
20240318,112700,46354641870,2510,2495,2515,2490,8808
20240318,112600,46332541665,2495,2490,2500,2490,13433
20240318,112500,46299022130,2490,2495,2500,2490,10051
20240318,112400,46273939425,2500,2505,2510,2495,9191
20240318,112300,46250955755,2500,2500,2505,2495,5514
20240318,112200,46237179730,2500,2510,2510,2495,3491
20240318,112100,46228463870,2510,2500,2510,2490,12357
20240318,112000,46197612785,2495,2500,2505,2490,16165
20240318,111900,46157274725,2500,2500,2505,2500,15403
20240318,111800,46118763910,2500,2510,2515,2500,25416
20240318,111700,46055060890,2510,2510,2515,2505,12522
20240318,111600,46023618120,2505,2510,2510,2500,18804
20240318,111500,45976465140,2505,2495,2515,2495,16875
20240318,111400,45934182520,2495,2500,2500,2475,10423
20240318,111300,45908201715,2495,2480,2500,2475,35540
20240318,111200,45819883460,2475,2475,2480,2470,19847
20240318,111100,45770764330,2470,2480,2485,2470,24059
20240318,111000,45711254615,2480,2485,2485,2480,8102
20240318,110900,45691158015,2480,2485,2490,2480,16251
20240318,110800,45650798280,2485,2495,2495,2485,11734
20240318,110700,45621574145,2490,2490,2495,2485,5550
20240318,110600,45607763935,2490,2480,2490,2475,10683
20240318,110500,45581302725,2475,2495,2500,2470,35811
20240318,110400,45492428965,2495,2490,2495,2485,15085
20240318,110300,45454879895,2490,2500,2500,2485,17720
20240318,110200,45410695610,2500,2500,2505,2490,26573
20240318,110100,45344357145,2500,2500,2505,2500,13350
20240318,110000,45310964320,2505,2510,2510,2500,13196
20240318,105900,45277903800,2510,2500,2515,2495,56157
20240318,105800,45137242580,2495,2490,2505,2490,51907
20240318,105700,45007607380,2490,2475,2490,2475,17695
20240318,105600,44963698885,2470,2465,2475,2460,62767
20240318,105500,44808775415,2460,2455,2465,2455,31062
20240318,105400,44732467060,2455,2475,2480,2450,119142
20240318,105300,44439233715,2475,2480,2485,2475,19703
20240318,105200,44390420355,2480,2485,2490,2475,28878
20240318,105100,44318826390,2485,2495,2500,2485,13990
20240318,105000,44283961550,2495,2480,2495,2480,17921
20240318,104900,44239412740,2480,2485,2490,2480,16279
20240318,104800,44198958840,2490,2485,2495,2485,6024
20240318,104700,44183971445,2490,2485,2495,2485,12998
20240318,104600,44151622755,2485,2475,2490,2475,33147
20240318,104500,44069426190,2475,2470,2490,2470,40797
20240318,104400,43968443580,2470,2480,2490,2470,65328
20240318,104300,43806527150,2475,2495,2510,2475,64164
20240318,104200,43646910305,2490,2515,2520,2485,116737
20240318,104100,43354812935,2515,2540,2540,2515,52770
20240318,104000,43221619275,2540,2545,2555,2540,14803
20240318,103900,43183947855,2550,2560,2565,2550,17389
20240318,103800,43139510975,2560,2565,2565,2555,35528
20240318,103700,43048516835,2560,2550,2565,2545,27777
20240318,103600,42977498330,2550,2540,2550,2535,17784
20240318,103500,42932291135,2540,2535,2545,2535,18722
20240318,103400,42884737585,2535,2545,2550,2535,18766
20240318,103300,42837029535,2540,2550,2550,2530,59851
20240318,103200,42684915655,2550,2565,2570,2545,47562
20240318,103100,42563490245,2565,2565,2570,2555,46809
20240318,103000,42443548180,2560,2555,2565,2550,75623
20240318,102900,42249969740,2555,2565,2570,2555,85577
20240318,102800,42030861375,2565,2540,2565,2540,157625
20240318,102700,41628340205,2540,2530,2540,2525,49599
20240318,102600,41502548695,2530,2520,2535,2520,38514
20240318,102500,41405178880,2520,2510,2520,2505,16157
20240318,102400,41364618250,2505,2505,2510,2500,10413
20240318,102300,41338537000,2505,2490,2510,2485,28130
20240318,102200,41268328605,2490,2485,2500,2485,16665
20240318,102100,41226873070,2485,2500,2500,2485,31906
20240318,102000,41147439090,2500,2510,2510,2495,34520
20240318,101900,41061136590,2510,2505,2515,2505,43704
20240318,101800,40951548035,2510,2500,2515,2500,16691
20240318,101700,40909703150,2500,2500,2505,2500,19467
20240318,101600,40861025900,2505,2505,2505,2495,20934
20240318,101500,40808711140,2500,2515,2525,2495,71792
20240318,101400,40628882170,2525,2510,2525,2510,36951
20240318,101300,40535911375,2510,2495,2515,2495,27057
20240318,101200,40468141470,2500,2490,2505,2485,32077
20240318,101100,40388222575,2490,2480,2495,2480,29590
20240318,101000,40314635880,2480,2505,2510,2475,134075
20240318,100900,39980268675,2505,2540,2540,2505,59359
20240318,100800,39830680915,2535,2535,2550,2530,44278
20240318,100700,39718250180,2540,2545,2550,2530,56017
20240318,100600,39575962025,2545,2560,2565,2535,153611
20240318,100500,39184421270,2560,2520,2565,2515,215245
20240318,100400,38637361920,2515,2495,2520,2495,29686
20240318,100300,38562850840,2495,2490,2505,2485,26235
20240318,100200,38497445200,2495,2485,2500,2485,35347
20240318,100100,38409246980,2485,2475,2495,2470,52624
20240318,100000,38279084130,2480,2485,2490,2470,82153
20240318,095900,38075527715,2485,2505,2510,2485,49199
20240318,095800,37952689785,2505,2500,2515,2500,39335
20240318,095700,37854122410,2500,2510,2515,2490,91490
20240318,095600,37625156065,2510,2535,2540,2505,124233
20240318,095500,37311255965,2535,2505,2535,2505,167284
20240318,095400,36889107850,2510,2485,2510,2480,61850
20240318,095300,36734830590,2480,2495,2500,2470,90889
20240318,095200,36509441725,2495,2500,2505,2475,148145
20240318,095100,36140006580,2505,2515,2525,2495,142341
20240318,095000,35783077580,2520,2485,2520,2485,141729
20240318,094900,35428589180,2490,2490,2510,2485,177045
20240318,094800,34986184480,2500,2485,2520,2480,234762
20240318,094700,34399001990,2475,2495,2505,2475,414357
20240318,094600,33366797215,2495,2470,2500,2465,374540
20240318,094500,32437308465,2470,2450,2475,2445,151519
20240318,094400,32064815925,2450,2440,2455,2440,36088
20240318,094300,31976443810,2440,2425,2445,2420,35278
20240318,094200,31890453580,2425,2420,2425,2415,32652
20240318,094100,31811417205,2420,2415,2430,2415,40655
20240318,094000,31712958755,2420,2420,2430,2410,56135
20240318,093900,31577279020,2420,2425,2435,2420,61360
20240318,093800,31428578975,2425,2430,2435,2415,64078
20240318,093700,31273221490,2430,2425,2430,2415,106908
20240318,093600,31014495700,2425,2445,2455,2425,112864
20240318,093500,30738992135,2450,2445,2455,2440,48687
20240318,093400,30619749765,2445,2445,2450,2440,82886
20240318,093300,30417109945,2445,2450,2455,2440,151460
20240318,093200,30046409445,2440,2430,2450,2430,99796
20240318,093100,29803048780,2430,2430,2435,2425,40631
20240318,093000,29704324510,2435,2425,2435,2420,71684
20240318,092900,29530142130,2420,2420,2430,2420,44147
20240318,092800,29423184785,2420,2430,2440,2420,79595
20240318,092700,29229898970,2430,2405,2440,2400,103982
20240318,092600,28978128130,2410,2390,2410,2390,76107
20240318,092500,28795529600,2395,2390,2400,2380,190563
20240318,092400,28340315580,2390,2415,2450,2380,743892
20240318,092300,26551405750,2410,2440,2445,2410,300995
20240318,092200,25821510745,2440,2450,2460,2440,66669
20240318,092100,25658333510,2450,2450,2455,2440,139324
20240318,092000,25317638755,2450,2440,2470,2440,226777
20240318,091900,24760827000,2440,2450,2455,2430,156941
20240318,091800,24377620370,2445,2420,2455,2420,263852
20240318,091700,23732866995,2420,2425,2435,2415,186795
20240318,091600,23279929390,2425,2450,2450,2415,280580
20240318,091500,22599180615,2440,2440,2450,2425,357593
20240318,091400,21727986245,2440,2450,2465,2440,297590
20240318,091300,20998084055,2450,2525,2530,2435,942204
20240318,091200,18670762775,2525,2540,2545,2515,223309
20240318,091100,18106713195,2545,2535,2565,2530,222226
20240318,091000,17540807410,2535,2525,2545,2515,322870
20240318,090900,16725418900,2525,2550,2575,2525,397392
20240318,090800,15712150590,2550,2570,2590,2535,500666
20240318,090700,14429282995,2570,2570,2570,2570,0
20240318,090600,14429282995,2570,2580,2630,2570,215886
20240318,090500,13873031775,2580,2665,2675,2580,501225
20240318,090400,12553552600,2660,2635,2675,2615,180694
20240318,090300,12077194205,2630,2645,2660,2600,268273
20240318,090200,11373784525,2650,2615,2660,2595,438849
20240318,090100,10222188610,2620,2690,2690,2570,993181
20240318,090000,7628065125,2675,2855,2865,2610,2536807