stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,205000,26668020510,2325,2325,2325,2325,216267
20240319,204900,26668020510,2325,2325,2325,2325,0
20240319,204800,26668020510,2325,2325,2325,2325,0
20240319,204700,26668020510,2325,2325,2325,2325,0
20240319,204600,26668020510,2325,2325,2325,2325,0
20240319,204500,26668020510,2325,2325,2325,2325,0
20240319,204400,26668020510,2325,2325,2325,2325,0
20240319,204300,26668020510,2325,2325,2325,2325,0
20240319,204200,26668020510,2325,2325,2325,2325,0
20240319,204100,26668020510,2325,2325,2325,2325,0
20240319,204000,26668020510,2325,2325,2325,2325,0
20240319,203900,26668020510,2325,2325,2325,2325,0
20240319,203800,26668020510,2325,2325,2325,2325,0
20240319,203700,26668020510,2325,2325,2325,2325,0
20240319,203600,26668020510,2325,2325,2325,2325,0
20240319,203500,26668020510,2325,2325,2325,2325,0
20240319,203400,26668020510,2325,2325,2325,2325,0
20240319,203300,26668020510,2325,2325,2325,2325,0
20240319,203200,26668020510,2325,2325,2325,2325,0
20240319,203100,26668020510,2325,2325,2325,2325,0
20240319,203000,26668020510,2325,2325,2325,2325,0
20240319,202900,26668020510,2325,2325,2325,2325,0
20240319,202800,26668020510,2325,2325,2325,2325,0
20240319,202700,26668020510,2325,2325,2325,2325,0
20240319,202600,26668020510,2325,2325,2325,2325,0
20240319,202500,26668020510,2325,2325,2325,2325,0
20240319,202400,26668020510,2325,2325,2325,2325,0
20240319,202300,26668020510,2325,2325,2325,2325,0
20240319,202200,26668020510,2325,2325,2325,2325,0
20240319,202100,26668020510,2325,2325,2325,2325,0
20240319,202000,26668020510,2325,2325,2325,2325,216267
20240319,201900,26668020510,2325,2325,2325,2325,0
20240319,201800,26668020510,2325,2325,2325,2325,0
20240319,201700,26668020510,2325,2325,2325,2325,0
20240319,201600,26668020510,2325,2325,2325,2325,0
20240319,201500,26668020510,2325,2325,2325,2325,0
20240319,201400,26668020510,2325,2325,2325,2325,0
20240319,201300,26668020510,2325,2325,2325,2325,0
20240319,201200,26668020510,2325,2325,2325,2325,0
20240319,201100,26668020510,2325,2325,2325,2325,0
20240319,201000,26668020510,2325,2325,2325,2325,0
20240319,200900,26668020510,2325,2325,2325,2325,0
20240319,200800,26668020510,2325,2325,2325,2325,0
20240319,200700,26668020510,2325,2325,2325,2325,0
20240319,200600,26668020510,2325,2325,2325,2325,0
20240319,200500,26668020510,2325,2325,2325,2325,0
20240319,200400,26668020510,2325,2325,2325,2325,0
20240319,200300,26668020510,2325,2325,2325,2325,0
20240319,200200,26668020510,2325,2325,2325,2325,0
20240319,200100,26668020510,2325,2325,2325,2325,0
20240319,200000,26668020510,2325,2325,2325,2325,0
20240319,195900,26668020510,2325,2325,2325,2325,0
20240319,195800,26668020510,2325,2325,2325,2325,0
20240319,195700,26668020510,2325,2325,2325,2325,0
20240319,195600,26668020510,2325,2325,2325,2325,0
20240319,195500,26668020510,2325,2325,2325,2325,0
20240319,195400,26668020510,2325,2325,2325,2325,0
20240319,195300,26668020510,2325,2325,2325,2325,0
20240319,195200,26668020510,2325,2325,2325,2325,0
20240319,195100,26668020510,2325,2325,2325,2325,0
20240319,195000,26668020510,2325,2325,2325,2325,216267
20240319,194900,26668020510,2325,2325,2325,2325,0
20240319,194800,26668020510,2325,2325,2325,2325,0
20240319,194700,26668020510,2325,2325,2325,2325,0
20240319,194600,26668020510,2325,2325,2325,2325,0
20240319,194500,26668020510,2325,2325,2325,2325,0
20240319,194400,26668020510,2325,2325,2325,2325,0
20240319,194300,26668020510,2325,2325,2325,2325,0
20240319,194200,26668020510,2325,2325,2325,2325,0
20240319,194100,26668020510,2325,2325,2325,2325,0
20240319,194000,26668020510,2325,2325,2325,2325,0
20240319,193900,26668020510,2325,2325,2325,2325,0
20240319,193800,26668020510,2325,2325,2325,2325,0
20240319,193700,26668020510,2325,2325,2325,2325,0
20240319,193600,26668020510,2325,2325,2325,2325,0
20240319,193500,26668020510,2325,2325,2325,2325,0
20240319,193400,26668020510,2325,2325,2325,2325,0
20240319,193300,26668020510,2325,2325,2325,2325,0
20240319,193200,26668020510,2325,2325,2325,2325,0
20240319,193100,26668020510,2325,2325,2325,2325,0
20240319,193000,26668020510,2325,2325,2325,2325,0
20240319,192900,26668020510,2325,2325,2325,2325,0
20240319,192800,26668020510,2325,2325,2325,2325,0
20240319,192700,26668020510,2325,2325,2325,2325,0
20240319,192600,26668020510,2325,2325,2325,2325,0
20240319,192500,26668020510,2325,2325,2325,2325,0
20240319,192400,26668020510,2325,2325,2325,2325,0
20240319,192300,26668020510,2325,2325,2325,2325,0
20240319,192200,26668020510,2325,2325,2325,2325,0
20240319,192100,26668020510,2325,2325,2325,2325,0
20240319,192000,26668020510,2325,2325,2325,2325,216267
20240319,191900,26668020510,2325,2325,2325,2325,0
20240319,191800,26668020510,2325,2325,2325,2325,0
20240319,191700,26668020510,2325,2325,2325,2325,0
20240319,191600,26668020510,2325,2325,2325,2325,0
20240319,191500,26668020510,2325,2325,2325,2325,0
20240319,191400,26668020510,2325,2325,2325,2325,0
20240319,191300,26668020510,2325,2325,2325,2325,0
20240319,191200,26668020510,2325,2325,2325,2325,0
20240319,191100,26668020510,2325,2325,2325,2325,0
20240319,191000,26668020510,2325,2325,2325,2325,0
20240319,190900,26668020510,2325,2325,2325,2325,0
20240319,190800,26668020510,2325,2325,2325,2325,0
20240319,190700,26668020510,2325,2325,2325,2325,0
20240319,190600,26668020510,2325,2325,2325,2325,0
20240319,190500,26668020510,2325,2325,2325,2325,0
20240319,190400,26668020510,2325,2325,2325,2325,0
20240319,190300,26668020510,2325,2325,2325,2325,0
20240319,190200,26668020510,2325,2325,2325,2325,0
20240319,190100,26668020510,2325,2325,2325,2325,0
20240319,190000,26668020510,2325,2325,2325,2325,0
20240319,185900,26668020510,2325,2325,2325,2325,0
20240319,185800,26668020510,2325,2325,2325,2325,0
20240319,185700,26668020510,2325,2325,2325,2325,0
20240319,185600,26668020510,2325,2325,2325,2325,0
20240319,185500,26668020510,2325,2325,2325,2325,0
20240319,185400,26668020510,2325,2325,2325,2325,0
20240319,185300,26668020510,2325,2325,2325,2325,0
20240319,185200,26668020510,2325,2325,2325,2325,0
20240319,185100,26668020510,2325,2325,2325,2325,0
20240319,185000,26668020510,2325,2325,2325,2325,216267
20240319,184900,26668020510,2325,2325,2325,2325,0
20240319,184800,26668020510,2325,2325,2325,2325,0
20240319,184700,26668020510,2325,2325,2325,2325,0
20240319,184600,26668020510,2325,2325,2325,2325,0
20240319,184500,26668020510,2325,2325,2325,2325,0
20240319,184400,26668020510,2325,2325,2325,2325,0
20240319,184300,26668020510,2325,2325,2325,2325,0
20240319,184200,26668020510,2325,2325,2325,2325,0
20240319,184100,26668020510,2325,2325,2325,2325,0
20240319,184000,26668020510,2325,2325,2325,2325,0
20240319,183900,26668020510,2325,2325,2325,2325,0
20240319,183800,26668020510,2325,2325,2325,2325,0
20240319,183700,26668020510,2325,2325,2325,2325,0
20240319,183600,26668020510,2325,2325,2325,2325,0
20240319,183500,26668020510,2325,2325,2325,2325,0
20240319,183400,26668020510,2325,2325,2325,2325,0
20240319,183300,26668020510,2325,2325,2325,2325,0
20240319,183200,26668020510,2325,2325,2325,2325,0
20240319,183100,26668020510,2325,2325,2325,2325,0
20240319,183000,26668020510,2325,2325,2325,2325,0
20240319,182900,26668020510,2325,2325,2325,2325,0
20240319,182800,26668020510,2325,2325,2325,2325,0
20240319,182700,26668020510,2325,2325,2325,2325,0
20240319,182600,26668020510,2325,2325,2325,2325,0
20240319,182500,26668020510,2325,2325,2325,2325,0
20240319,182400,26668020510,2325,2325,2325,2325,0
20240319,182300,26668020510,2325,2325,2325,2325,0
20240319,182200,26668020510,2325,2325,2325,2325,0
20240319,182100,26668020510,2325,2325,2325,2325,0
20240319,182000,26668020510,2325,2325,2325,2325,216267
20240319,181900,26668020510,2325,2325,2325,2325,0
20240319,181800,26668020510,2325,2325,2325,2325,0
20240319,181700,26668020510,2325,2325,2325,2325,0
20240319,181600,26668020510,2325,2325,2325,2325,0
20240319,181500,26668020510,2325,2325,2325,2325,0
20240319,181400,26668020510,2325,2325,2325,2325,0
20240319,181300,26668020510,2325,2325,2325,2325,0
20240319,181200,26668020510,2325,2325,2325,2325,0
20240319,181100,26668020510,2325,2325,2325,2325,0
20240319,181000,26668020510,2325,2325,2325,2325,0
20240319,180900,26668020510,2325,2325,2325,2325,0
20240319,180800,26668020510,2325,2325,2325,2325,0
20240319,180700,26668020510,2325,2325,2325,2325,0
20240319,180600,26668020510,2325,2325,2325,2325,0
20240319,180500,26668020510,2325,2325,2325,2325,0
20240319,180400,26668020510,2325,2325,2325,2325,0
20240319,180300,26668020510,2325,2325,2325,2325,0
20240319,180200,26668020510,2325,2325,2325,2325,0
20240319,180100,26668020510,2325,2325,2325,2325,0
20240319,180000,26668020510,2325,2325,2325,2325,0
20240319,175900,26668020510,2325,2325,2325,2325,0
20240319,175800,26668020510,2325,2325,2325,2325,0
20240319,175700,26668020510,2325,2325,2325,2325,0
20240319,175600,26668020510,2325,2325,2325,2325,0
20240319,175500,26668020510,2325,2325,2325,2325,0
20240319,175400,26668020510,2325,2325,2325,2325,0
20240319,175300,26668020510,2325,2325,2325,2325,0
20240319,175200,26668020510,2325,2325,2325,2325,0
20240319,175100,26668020510,2325,2325,2325,2325,0
20240319,175000,26668020510,2325,2325,2325,2325,216267
20240319,174900,26668020510,2325,2325,2325,2325,0
20240319,174800,26668020510,2325,2325,2325,2325,0
20240319,174700,26668020510,2325,2325,2325,2325,0
20240319,174600,26668020510,2325,2325,2325,2325,0
20240319,174500,26668020510,2325,2325,2325,2325,0
20240319,174400,26668020510,2325,2325,2325,2325,0
20240319,174300,26668020510,2325,2325,2325,2325,0
20240319,174200,26668020510,2325,2325,2325,2325,0
20240319,174100,26668020510,2325,2325,2325,2325,0
20240319,174000,26668020510,2325,2325,2325,2325,0
20240319,173900,26668020510,2325,2325,2325,2325,0
20240319,173800,26668020510,2325,2325,2325,2325,0
20240319,173700,26668020510,2325,2325,2325,2325,0
20240319,173600,26668020510,2325,2325,2325,2325,0
20240319,173500,26668020510,2325,2325,2325,2325,0
20240319,173400,26668020510,2325,2325,2325,2325,0
20240319,173300,26668020510,2325,2325,2325,2325,0
20240319,173200,26668020510,2325,2325,2325,2325,0
20240319,173100,26668020510,2325,2325,2325,2325,0
20240319,173000,26668020510,2325,2325,2325,2325,0
20240319,172900,26668020510,2325,2325,2325,2325,0
20240319,172800,26668020510,2325,2325,2325,2325,0
20240319,172700,26668020510,2325,2325,2325,2325,0
20240319,172600,26668020510,2325,2325,2325,2325,0
20240319,172500,26668020510,2325,2325,2325,2325,0
20240319,172400,26668020510,2325,2325,2325,2325,0
20240319,172300,26668020510,2325,2325,2325,2325,0
20240319,172200,26668020510,2325,2325,2325,2325,0
20240319,172100,26668020510,2325,2325,2325,2325,0
20240319,172000,26668020510,2325,2325,2325,2325,216267
20240319,171900,26668020510,2325,2325,2325,2325,0
20240319,171800,26668020510,2325,2325,2325,2325,0
20240319,171700,26668020510,2325,2325,2325,2325,0
20240319,171600,26668020510,2325,2325,2325,2325,0
20240319,171500,26668020510,2325,2325,2325,2325,0
20240319,171400,26668020510,2325,2325,2325,2325,0
20240319,171300,26668020510,2325,2325,2325,2325,0
20240319,171200,26668020510,2325,2325,2325,2325,0
20240319,171100,26668020510,2325,2325,2325,2325,0
20240319,171000,26668020510,2325,2325,2325,2325,0
20240319,170900,26668020510,2325,2325,2325,2325,0
20240319,170800,26668020510,2325,2325,2325,2325,0
20240319,170700,26668020510,2325,2325,2325,2325,0
20240319,170600,26668020510,2325,2325,2325,2325,0
20240319,170500,26668020510,2325,2325,2325,2325,0
20240319,170400,26668020510,2325,2325,2325,2325,0
20240319,170300,26668020510,2325,2325,2325,2325,0
20240319,170200,26668020510,2325,2325,2325,2325,0
20240319,170100,26668020510,2325,2325,2325,2325,0
20240319,170000,26668020510,2325,2325,2325,2325,0
20240319,165900,26668020510,2325,2325,2325,2325,0
20240319,165800,26668020510,2325,2325,2325,2325,0
20240319,165700,26668020510,2325,2325,2325,2325,0
20240319,165600,26668020510,2325,2325,2325,2325,0
20240319,165500,26668020510,2325,2325,2325,2325,0
20240319,165400,26668020510,2325,2325,2325,2325,0
20240319,165300,26668020510,2325,2325,2325,2325,0
20240319,165200,26668020510,2325,2325,2325,2325,0
20240319,165100,26668020510,2325,2325,2325,2325,0
20240319,165000,26668020510,2325,2325,2325,2325,216267
20240319,164900,26668020510,2325,2325,2325,2325,0
20240319,164800,26668020510,2325,2325,2325,2325,0
20240319,164700,26668020510,2325,2325,2325,2325,0
20240319,164600,26668020510,2325,2325,2325,2325,0
20240319,164500,26668020510,2325,2325,2325,2325,0
20240319,164400,26668020510,2325,2325,2325,2325,0
20240319,164300,26668020510,2325,2325,2325,2325,0
20240319,164200,26668020510,2325,2325,2325,2325,0
20240319,164100,26668020510,2325,2325,2325,2325,0
20240319,164000,26668020510,2325,2325,2325,2325,0
20240319,163900,26668020510,2325,2325,2325,2325,0
20240319,163800,26668020510,2325,2325,2325,2325,0
20240319,163700,26668020510,2325,2325,2325,2325,0
20240319,163600,26668020510,2325,2325,2325,2325,0
20240319,163500,26668020510,2325,2325,2325,2325,0
20240319,163400,26668020510,2325,2325,2325,2325,0
20240319,163300,26668020510,2325,2325,2325,2325,0
20240319,163200,26668020510,2325,2325,2325,2325,0
20240319,163100,26668020510,2325,2325,2325,2325,0
20240319,163000,26668020510,2325,2325,2325,2325,0
20240319,162900,26668020510,2325,2325,2325,2325,0
20240319,162800,26668020510,2325,2325,2325,2325,0
20240319,162700,26668020510,2325,2325,2325,2325,0
20240319,162600,26668020510,2325,2325,2325,2325,0
20240319,162500,26668020510,2325,2325,2325,2325,0
20240319,162400,26668020510,2325,2325,2325,2325,0
20240319,162300,26668020510,2325,2325,2325,2325,0
20240319,162200,26668020510,2325,2325,2325,2325,0
20240319,162100,26668020510,2325,2325,2325,2325,0
20240319,162000,26668020510,2325,2325,2325,2325,216267
20240319,161900,26668020510,2325,2325,2325,2325,0
20240319,161800,26668020510,2325,2325,2325,2325,0
20240319,161700,26668020510,2325,2325,2325,2325,0
20240319,161600,26668020510,2325,2325,2325,2325,0
20240319,161500,26668020510,2325,2325,2325,2325,0
20240319,161400,26668020510,2325,2325,2325,2325,0
20240319,161300,26668020510,2325,2325,2325,2325,0
20240319,161200,26668020510,2325,2325,2325,2325,0
20240319,161100,26668020510,2325,2325,2325,2325,0
20240319,161000,26668020510,2325,2325,2325,2325,0
20240319,160900,26668020510,2325,2325,2325,2325,0
20240319,160800,26668020510,2325,2325,2325,2325,0
20240319,160700,26668020510,2325,2325,2325,2325,0
20240319,160600,26668020510,2325,2325,2325,2325,0
20240319,160500,26668020510,2325,2325,2325,2325,0
20240319,160400,26668020510,2325,2325,2325,2325,0
20240319,160300,26668020510,2325,2325,2325,2325,0
20240319,160200,26668020510,2325,2325,2325,2325,0
20240319,160100,26668020510,2325,2325,2325,2325,0
20240319,160000,26668020510,2325,2325,2325,2325,0
20240319,155900,26668020510,2325,2325,2325,2325,0
20240319,155800,26668020510,2325,2325,2325,2325,0
20240319,155700,26668020510,2325,2325,2325,2325,0
20240319,155600,26668020510,2325,2325,2325,2325,0
20240319,155500,26668020510,2325,2325,2325,2325,0
20240319,155400,26668020510,2325,2325,2325,2325,0
20240319,155300,26668020510,2325,2325,2325,2325,0
20240319,155200,26668020510,2325,2325,2325,2325,0
20240319,155100,26668020510,2325,2325,2325,2325,0
20240319,155000,26668020510,2325,2325,2325,2325,216267
20240319,154900,26668020510,2325,2325,2325,2325,0
20240319,154800,26668020510,2325,2325,2325,2325,0
20240319,154700,26668020510,2325,2325,2325,2325,0
20240319,154600,26668020510,2325,2325,2325,2325,0
20240319,154500,26668020510,2325,2325,2325,2325,0
20240319,154400,26668020510,2325,2325,2325,2325,0
20240319,154300,26668020510,2325,2325,2325,2325,0
20240319,154200,26668020510,2325,2325,2325,2325,0
20240319,154100,26668020510,2325,2325,2325,2325,0
20240319,154000,26668020510,2325,2325,2325,2325,0
20240319,153900,26668020510,2325,2325,2325,2325,0
20240319,153800,26668020510,2325,2325,2325,2325,0
20240319,153700,26668020510,2325,2325,2325,2325,0
20240319,153600,26668020510,2325,2325,2325,2325,0
20240319,153500,26668020510,2325,2325,2325,2325,0
20240319,153400,26668020510,2325,2325,2325,2325,0
20240319,153300,26668020510,2325,2325,2325,2325,0
20240319,153200,26668020510,2325,2325,2325,2325,0
20240319,153100,26668020510,2325,2325,2325,2325,0
20240319,153000,26668020510,2325,2325,2325,2325,216267
20240319,152900,26165199735,2320,2320,2320,2320,0
20240319,152800,26165199735,2320,2320,2320,2320,0
20240319,152700,26165199735,2320,2320,2320,2320,0
20240319,152600,26165199735,2320,2320,2320,2320,0
20240319,152500,26165199735,2320,2320,2320,2320,0
20240319,152400,26165199735,2320,2320,2320,2320,0
20240319,152300,26165199735,2320,2320,2320,2320,0
20240319,152200,26165199735,2320,2320,2320,2320,0
20240319,152100,26165199735,2320,2320,2320,2320,0
20240319,152000,26165199735,2320,2320,2320,2320,0
20240319,151900,26165199735,2320,2325,2325,2305,53698
20240319,151800,26040810325,2320,2320,2325,2315,14579
20240319,151700,26007001275,2315,2325,2325,2315,20048
20240319,151600,25960514695,2325,2305,2325,2305,25513
20240319,151500,25901390065,2305,2300,2305,2295,14170
20240319,151400,25868807945,2295,2295,2300,2290,8801
20240319,151300,25848597820,2300,2285,2300,2280,22666
20240319,151200,25796772825,2285,2300,2305,2285,10990
20240319,151100,25771574975,2300,2295,2310,2290,50588
20240319,151000,25655501945,2295,2305,2305,2295,29848
20240319,150900,25586881380,2300,2305,2315,2300,14637
20240319,150800,25553137870,2315,2315,2315,2305,26498
20240319,150700,25491922520,2315,2325,2330,2315,20424
20240319,150600,25444550970,2325,2330,2330,2320,15784
20240319,150500,25407828370,2330,2335,2335,2325,16217
20240319,150400,25370038255,2335,2345,2345,2330,34542
20240319,150300,25289297085,2345,2340,2345,2335,35654
20240319,150200,25205818270,2335,2325,2340,2320,21159
20240319,150100,25156520590,2325,2325,2330,2315,15525
20240319,150000,25120488295,2325,2325,2335,2320,21052
20240319,145900,25071525400,2330,2310,2330,2305,60084
20240319,145800,24932032375,2315,2310,2320,2300,52007
20240319,145700,24811829540,2310,2285,2315,2280,51431
20240319,145600,24693290685,2290,2280,2310,2270,70655
20240319,145500,24531061855,2280,2270,2280,2265,53779
20240319,145400,24408770725,2270,2255,2270,2255,34465
20240319,145300,24330786885,2255,2240,2260,2235,26572
20240319,145200,24271159925,2235,2235,2245,2230,17351
20240319,145100,24232316000,2235,2230,2240,2225,13228
20240319,145000,24202810010,2225,2230,2235,2215,50786
20240319,144900,24089785690,2230,2245,2245,2215,88404
20240319,144800,23893253420,2245,2245,2245,2230,25313
20240319,144700,23836660305,2245,2250,2255,2240,20343
20240319,144600,23790947455,2250,2255,2260,2245,20231
20240319,144500,23745411130,2255,2250,2260,2250,29863
20240319,144400,23678032375,2250,2235,2250,2235,15322
20240319,144300,23643742650,2235,2250,2250,2230,65386
20240319,144200,23497529430,2245,2265,2265,2240,63962
20240319,144100,23353554075,2265,2255,2265,2250,14655
20240319,144000,23320440025,2255,2290,2290,2255,76436
20240319,143900,23146853840,2290,2290,2290,2285,3670
20240319,143800,23138459025,2290,2290,2290,2285,3018
20240319,143700,23131552825,2290,2295,2295,2285,10839
20240319,143600,23106740010,2295,2290,2295,2290,5590
20240319,143500,23093918905,2295,2290,2295,2285,11830
20240319,143400,23066833800,2285,2285,2290,2280,5822
20240319,143300,23053527150,2285,2285,2295,2280,11841
20240319,143200,23026462930,2295,2290,2295,2285,23050
20240319,143100,22973721095,2290,2285,2295,2285,15091
20240319,143000,22939217075,2295,2275,2295,2270,10947
20240319,142900,22914246300,2275,2305,2305,2270,30729
20240319,142800,22843964870,2305,2320,2320,2300,26219
20240319,142700,22783391590,2320,2300,2320,2300,12080
20240319,142600,22755505430,2305,2295,2305,2290,2680
20240319,142500,22749351835,2290,2290,2295,2285,9430
20240319,142400,22727750675,2290,2295,2300,2285,19966
20240319,142300,22681962880,2295,2305,2310,2290,42445
20240319,142200,22584318890,2300,2280,2305,2275,25140
20240319,142100,22526715585,2280,2255,2285,2240,70767
20240319,142000,22366548765,2255,2330,2335,2235,331771
20240319,141900,21609341500,2335,2335,2335,2325,15801
20240319,141800,21572577260,2330,2335,2340,2325,9234
20240319,141700,21551049810,2340,2335,2340,2330,10974
20240319,141600,21525443435,2335,2335,2340,2330,3264
20240319,141500,21517822125,2330,2340,2345,2330,29633
20240319,141400,21448712270,2335,2345,2350,2335,13138
20240319,141300,21417964925,2345,2350,2350,2345,1452
20240319,141200,21414558775,2350,2345,2350,2335,8231
20240319,141100,21395273780,2345,2340,2345,2340,2984
20240319,141000,21388276305,2345,2335,2345,2330,9116
20240319,140900,21366976955,2335,2330,2335,2330,8481
20240319,140800,21347185795,2330,2335,2335,2330,4277
20240319,140700,21337216045,2335,2335,2335,2330,16596
20240319,140600,21298494815,2335,2340,2340,2335,9191
20240319,140500,21277019695,2340,2355,2355,2340,11766
20240319,140400,21249390775,2355,2360,2365,2345,19873
20240319,140300,21202624265,2360,2360,2360,2355,9654
20240319,140200,21179881595,2360,2355,2365,2350,6848
20240319,140100,21163766215,2355,2350,2360,2350,12936
20240319,140000,21133349055,2355,2350,2365,2350,8178
20240319,135900,21114107040,2355,2360,2365,2350,5287
20240319,135800,21101667625,2360,2365,2370,2360,14520
20240319,135700,21067355120,2370,2365,2375,2360,11190
20240319,135600,21040862860,2360,2365,2365,2360,7840
20240319,135500,21022343455,2365,2360,2365,2355,8068
20240319,135400,21003285100,2360,2360,2365,2360,8354
20240319,135300,20983557805,2360,2360,2365,2355,10498
20240319,135200,20958773395,2365,2340,2365,2340,19606
20240319,135100,20912576955,2350,2350,2350,2340,11381
20240319,135000,20885850795,2350,2350,2355,2345,13086
20240319,134900,20855117350,2345,2350,2355,2345,4159
20240319,134800,20845348670,2350,2345,2350,2345,13997
20240319,134700,20812491895,2350,2340,2350,2330,15108
20240319,134600,20777136690,2335,2330,2335,2320,9060
20240319,134500,20756042710,2325,2330,2330,2315,10556
20240319,134400,20731546660,2330,2325,2330,2315,2909
20240319,134300,20724796095,2315,2325,2330,2315,15301
20240319,134200,20689312250,2330,2330,2340,2320,26031
20240319,134100,20628892745,2330,2340,2345,2330,26298
20240319,134000,20567478160,2340,2345,2345,2340,1616
20240319,133900,20563693670,2345,2350,2350,2340,7070
20240319,133800,20547087520,2345,2340,2350,2340,6776
20240319,133700,20531188915,2345,2345,2345,2340,16000
20240319,133600,20493709445,2345,2340,2345,2335,9864
20240319,133500,20470652430,2340,2340,2345,2335,12842
20240319,133400,20440607300,2335,2340,2340,2335,2131
20240319,133300,20435630295,2340,2330,2340,2330,17702
20240319,133200,20394313890,2325,2330,2330,2325,8421
20240319,133100,20374709180,2330,2325,2330,2325,4005
20240319,133000,20365396230,2325,2320,2325,2320,1902
20240319,132900,20360976260,2325,2325,2330,2320,3922
20240319,132800,20351857030,2330,2325,2330,2320,13205
20240319,132700,20321153540,2320,2315,2325,2315,7728
20240319,132600,20303240310,2315,2315,2320,2310,9671
20240319,132500,20280878470,2315,2310,2315,2310,7638
20240319,132400,20263223385,2315,2315,2315,2310,12008
20240319,132300,20235459360,2315,2320,2320,2315,6325
20240319,132200,20220813115,2320,2315,2320,2315,9491
20240319,132100,20198840680,2320,2360,2360,2305,92587
20240319,132000,19983321125,2360,2355,2370,2350,13648
20240319,131900,19951127505,2355,2375,2375,2355,14746
20240319,131800,19916251375,2370,2365,2385,2355,38921
20240319,131700,19824184990,2365,2340,2365,2340,32157
20240319,131600,19748553695,2340,2340,2345,2335,22115
20240319,131500,19696802530,2340,2340,2345,2320,2550
20240319,131400,19690838300,2340,2330,2340,2310,22478
20240319,131300,19638515510,2330,2340,2340,2330,18649
20240319,131200,19595007920,2340,2345,2345,2340,9112
20240319,131100,19573685410,2345,2340,2345,2335,11272
20240319,131000,19547303285,2340,2325,2340,2325,17384
20240319,130900,19506749705,2325,2320,2325,2320,3854
20240319,130800,19497799150,2320,2315,2320,2310,10978
20240319,130700,19472366445,2315,2315,2315,2310,2951
20240319,130600,19465542310,2315,2300,2315,2300,7509
20240319,130500,19448228515,2300,2295,2300,2295,14077
20240319,130400,19415892580,2300,2300,2300,2295,6604
20240319,130300,19400720040,2295,2310,2310,2285,56805
20240319,130200,19270474060,2310,2320,2320,2310,9050
20240319,130100,19249567495,2315,2315,2320,2315,6915
20240319,130000,19233556940,2315,2310,2320,2305,12574
20240319,125900,19204503150,2305,2295,2305,2290,13518
20240319,125800,19173477815,2295,2300,2305,2295,14595
20240319,125700,19139935305,2305,2305,2310,2300,14644
20240319,125600,19106208375,2305,2300,2310,2300,4304
20240319,125500,19096296470,2305,2300,2305,2290,13736
20240319,125400,19064741115,2300,2315,2315,2295,29245
20240319,125300,18997507925,2310,2330,2330,2295,96705
20240319,125200,18774702865,2335,2335,2340,2330,5488
20240319,125100,18761894650,2340,2345,2345,2330,8450
20240319,125000,18742146335,2345,2335,2345,2335,12835
20240319,124900,18712147320,2335,2330,2340,2325,12392
20240319,124800,18683266550,2325,2325,2330,2320,11283
20240319,124700,18657033525,2325,2320,2325,2315,4881
20240319,124600,18645710140,2320,2320,2320,2315,10314
20240319,124500,18621785160,2320,2320,2320,2315,3905
20240319,124400,18612734025,2320,2315,2320,2310,8052
20240319,124300,18594103995,2315,2315,2315,2310,6098
20240319,124200,18580015350,2310,2305,2315,2305,5943
20240319,124100,18566286355,2310,2305,2310,2300,21064
20240319,124000,18517811085,2305,2310,2310,2295,23354
20240319,123900,18464030395,2310,2305,2310,2305,9426
20240319,123800,18442298980,2310,2310,2310,2305,10052
20240319,123700,18419104180,2305,2300,2315,2300,10733
20240319,123600,18394355460,2305,2310,2315,2295,59866
20240319,123500,18256514935,2315,2325,2325,2310,12831
20240319,123400,18226787815,2325,2320,2325,2315,7310
20240319,123300,18209834215,2325,2335,2335,2310,30451
20240319,123200,18139174155,2335,2325,2335,2325,9062
20240319,123100,18118051640,2325,2330,2330,2320,11368
20240319,123000,18091592355,2330,2325,2330,2320,9941
20240319,122900,18068466955,2325,2320,2325,2310,7776
20240319,122800,18050447810,2310,2320,2320,2310,35142
20240319,122700,17969160085,2320,2315,2335,2310,25221
20240319,122600,17910735090,2315,2320,2320,2300,42299
20240319,122500,17813103115,2320,2350,2350,2290,268848
20240319,122400,17189882970,2355,2350,2355,2350,8844
20240319,122300,17169095890,2355,2365,2365,2350,31535
20240319,122200,17094841105,2360,2365,2365,2360,4020
20240319,122100,17085338290,2365,2365,2365,2365,2694
20240319,122000,17078966980,2365,2365,2370,2365,1121
20240319,121900,17076313085,2360,2370,2370,2360,9005
20240319,121800,17055022920,2370,2380,2380,2370,9295
20240319,121700,17032947955,2385,2385,2385,2380,5674
20240319,121600,17019431455,2380,2390,2395,2380,7845
20240319,121500,17000710820,2390,2375,2390,2375,9185
20240319,121400,16978791765,2375,2370,2375,2370,3148
20240319,121300,16971327115,2370,2370,2370,2370,6418
20240319,121200,16956116455,2370,2365,2370,2355,15502
20240319,121100,16919511045,2360,2360,2365,2360,1987
20240319,121000,16914821710,2360,2365,2365,2360,13180
20240319,120900,16883710765,2365,2375,2375,2360,16477
20240319,120800,16844698335,2375,2380,2385,2375,4131
20240319,120700,16834857465,2385,2380,2385,2375,17701
20240319,120600,16792750590,2380,2365,2380,2365,8022
20240319,120500,16773719975,2365,2370,2375,2365,3954
20240319,120400,16764351685,2370,2375,2375,2365,5861
20240319,120300,16750461140,2375,2365,2375,2365,12009
20240319,120200,16722027015,2365,2355,2370,2350,16973
20240319,120100,16682023750,2355,2350,2355,2345,18417
20240319,120000,16638742195,2355,2360,2360,2350,10973
20240319,115900,16612931435,2360,2360,2360,2350,8478
20240319,115800,16592969485,2360,2355,2360,2355,7948
20240319,115700,16574236925,2360,2365,2370,2355,22029
20240319,115600,16522259550,2370,2360,2370,2355,8029
20240319,115500,16503302920,2360,2360,2365,2355,5845
20240319,115400,16489496390,2365,2370,2375,2345,91323
20240319,115300,16274422530,2380,2370,2380,2365,11741
20240319,115200,16246561840,2375,2375,2375,2365,11660
20240319,115100,16218944825,2375,2375,2375,2370,5975
20240319,115000,16204777180,2380,2375,2380,2370,3904
20240319,114900,16195501785,2380,2370,2380,2370,3547
20240319,114800,16187080865,2375,2375,2375,2365,5387
20240319,114700,16174326950,2375,2375,2375,2365,39706
20240319,114600,16080260565,2375,2390,2390,2375,32565
20240319,114500,16002743860,2395,2395,2400,2390,4639
20240319,114400,15991634735,2400,2400,2405,2395,3114
20240319,114300,15984169590,2395,2400,2405,2395,1116
20240319,114200,15981490990,2400,2410,2410,2400,9061
20240319,114100,15959737315,2410,2405,2410,2405,1955
20240319,114000,15955035240,2405,2410,2410,2405,5076
20240319,113900,15942825675,2410,2410,2410,2405,1566
20240319,113800,15939053645,2410,2410,2420,2405,5387
20240319,113700,15926067940,2410,2400,2410,2385,2913
20240319,113600,15919087385,2400,2405,2405,2385,12306
20240319,113500,15889671280,2405,2390,2405,2390,5560
20240319,113400,15876320085,2395,2390,2400,2380,3923
20240319,113300,15866965540,2390,2400,2400,2380,17957
20240319,113200,15824104655,2395,2395,2400,2395,3571
20240319,113100,15815551380,2400,2400,2400,2390,11062
20240319,113000,15789081210,2395,2400,2400,2395,7460
20240319,112900,15771200680,2400,2410,2410,2400,4479
20240319,112800,15760449490,2410,2405,2415,2400,4505
20240319,112700,15749629665,2405,2405,2415,2400,15236
20240319,112600,15713018925,2405,2420,2420,2405,21610
20240319,112500,15660907275,2420,2420,2425,2415,12499
20240319,112400,15630660260,2420,2425,2425,2420,14794
20240319,112300,15594828900,2425,2430,2430,2420,18014
20240319,112200,15551144875,2425,2430,2430,2420,5849
20240319,112100,15536958835,2430,2435,2435,2425,12328
20240319,112000,15506986180,2435,2420,2435,2415,24966
20240319,111900,15446409695,2425,2420,2425,2420,11353
20240319,111800,15418923975,2420,2425,2430,2420,11128
20240319,111700,15391942135,2425,2425,2430,2415,10022
20240319,111600,15367662250,2420,2415,2430,2415,15168
20240319,111500,15330903570,2425,2430,2430,2415,17761
20240319,111400,15287839045,2420,2410,2435,2405,39466
20240319,111300,15192204070,2410,2410,2420,2405,29621
20240319,111200,15120750340,2405,2400,2405,2395,6955
20240319,111100,15104036390,2405,2400,2405,2385,13966
20240319,111000,15070548620,2385,2390,2400,2380,12352
20240319,110900,15040977770,2390,2390,2390,2380,2974
20240319,110800,15033886270,2390,2380,2390,2375,7145
20240319,110700,15016885145,2380,2375,2390,2365,3206
20240319,110600,15009264225,2375,2365,2375,2360,9479
20240319,110500,14986835320,2365,2360,2370,2355,15045
20240319,110400,14951289760,2360,2375,2380,2355,62067
20240319,110300,14804388285,2380,2395,2400,2375,42446
20240319,110200,14703191590,2400,2400,2405,2395,8542
20240319,110100,14682713440,2400,2400,2400,2395,3815
20240319,110000,14673561990,2395,2395,2400,2395,8956
20240319,105900,14652104760,2395,2405,2405,2390,19215
20240319,105800,14606071360,2405,2400,2405,2395,11294
20240319,105700,14578965980,2400,2405,2405,2395,9710
20240319,105600,14555650660,2405,2405,2405,2395,9881
20240319,105500,14531914535,2405,2400,2405,2395,19447
20240319,105400,14485255355,2400,2395,2405,2390,17392
20240319,105300,14443561295,2390,2395,2400,2390,16969
20240319,105200,14402925780,2400,2400,2410,2395,39172
20240319,105100,14308950695,2405,2395,2405,2395,31286
20240319,105000,14233877750,2395,2395,2400,2390,11307
20240319,104900,14206820865,2395,2395,2400,2395,4499
20240319,104800,14196044030,2395,2390,2400,2385,11817
20240319,104700,14167775595,2390,2390,2395,2385,16016
20240319,104600,14129529630,2395,2390,2400,2385,21600
20240319,104500,14077856535,2390,2385,2390,2380,11095
20240319,104400,14051392135,2380,2375,2385,2375,11181
20240319,104300,14024804350,2375,2375,2380,2375,14898
20240319,104200,13989418395,2375,2390,2390,2375,28880
20240319,104100,13920703170,2385,2375,2385,2375,26525
20240319,104000,13857515720,2375,2375,2380,2370,18448
20240319,103900,13813721840,2375,2375,2380,2370,6808
20240319,103800,13797552795,2380,2370,2380,2365,14875
20240319,103700,13762285795,2370,2375,2375,2370,21379
20240319,103600,13711547740,2375,2380,2380,2370,28646
20240319,103500,13643597945,2375,2380,2385,2375,43658
20240319,103400,13539724520,2385,2375,2390,2365,109926
20240319,103300,13278543085,2375,2345,2375,2345,42212
20240319,103200,13178778845,2350,2360,2365,2340,55982
20240319,103100,13047254885,2365,2350,2365,2350,90540
20240319,103000,12834044955,2350,2325,2350,2320,171471
20240319,102900,12433356725,2330,2325,2330,2325,111459
20240319,102800,12174214500,2310,2310,2310,2310,0
20240319,102700,12174214500,2310,2325,2330,2310,126108
20240319,102600,11881799260,2320,2360,2370,2310,385579
20240319,102500,10982403125,2365,2405,2410,2350,202459
20240319,102400,10501770665,2410,2415,2430,2395,67945
20240319,102300,10338435840,2410,2420,2425,2410,30768
20240319,102200,10264091825,2420,2425,2430,2415,22031
20240319,102100,10210703800,2425,2410,2425,2410,35753
20240319,102000,10124336295,2415,2425,2430,2410,41125
20240319,101900,10024913550,2430,2425,2435,2420,25654
20240319,101800,9962663350,2420,2425,2440,2415,54065
20240319,101700,9831369345,2430,2410,2430,2405,66573
20240319,101600,9670461405,2410,2395,2410,2395,108337
20240319,101500,9410464345,2400,2435,2435,2350,410642
20240319,101400,8426589200,2440,2500,2505,2420,258747
20240319,101300,7791146465,2500,2505,2510,2495,9194
20240319,101200,7768166050,2505,2505,2510,2500,3752
20240319,101100,7758769000,2505,2500,2510,2490,15115
20240319,101000,7721008390,2500,2510,2510,2490,47467
20240319,100900,7602361885,2515,2530,2530,2510,12614
20240319,100800,7570582550,2530,2520,2530,2520,5130
20240319,100700,7557627045,2520,2510,2530,2510,11083
20240319,100600,7529738405,2510,2525,2525,2510,11139
20240319,100500,7501679985,2530,2530,2535,2520,12946
20240319,100400,7468995130,2535,2530,2540,2525,3255
20240319,100300,7460762190,2540,2540,2545,2530,13925
20240319,100200,7425401575,2545,2545,2550,2535,18152
20240319,100100,7379281590,2540,2535,2545,2535,7009
20240319,100000,7361491620,2540,2540,2550,2535,20215
20240319,095900,7310048655,2550,2560,2565,2535,34085
20240319,095800,7223209350,2565,2510,2565,2505,93365
20240319,095700,6986030515,2510,2520,2520,2510,8376
20240319,095600,6965004555,2520,2515,2520,2500,8493
20240319,095500,6943645045,2515,2495,2515,2495,9107
20240319,095400,6920790575,2490,2495,2510,2490,8522
20240319,095300,6899496885,2505,2515,2515,2490,26511
20240319,095200,6833175220,2515,2515,2520,2510,8607
20240319,095100,6811553305,2520,2520,2525,2515,6647
20240319,095000,6794799700,2520,2520,2525,2515,5359
20240319,094900,6781309295,2520,2520,2525,2515,9729
20240319,094800,6756781765,2520,2505,2525,2500,9960
20240319,094700,6731745170,2510,2510,2510,2500,5974
20240319,094600,6716781775,2505,2520,2530,2505,28915
20240319,094500,6643962890,2520,2490,2520,2485,10776
20240319,094400,6617044250,2490,2495,2500,2470,62593
20240319,094300,6461620735,2500,2500,2510,2490,16033
20240319,094200,6421561180,2510,2510,2515,2500,26910
20240319,094100,6354217080,2515,2510,2520,2510,9628
20240319,094000,6330014740,2515,2510,2515,2505,5641
20240319,093900,6315857575,2510,2505,2515,2505,6620
20240319,093800,6299241495,2510,2505,2510,2505,11007
20240319,093700,6271659135,2505,2520,2520,2500,17950
20240319,093600,6226630510,2520,2510,2520,2505,22969
20240319,093500,6168912575,2505,2500,2510,2495,10380
20240319,093400,6142943815,2510,2515,2520,2490,58311
20240319,093300,5996806935,2515,2485,2520,2485,120794
20240319,093200,5694577380,2490,2470,2495,2460,93379
20240319,093100,5463356090,2470,2555,2555,2410,335689
20240319,093000,4636485050,2545,2560,2570,2500,147458
20240319,092900,4264750935,2560,2540,2560,2540,14228
20240319,092800,4228500065,2540,2535,2545,2530,13347
20240319,092700,4194613600,2535,2530,2540,2530,6783
20240319,092600,4177439890,2535,2525,2545,2525,12581
20240319,092500,4145573315,2525,2525,2530,2515,17748
20240319,092400,4100804610,2525,2520,2530,2515,20746
20240319,092300,4048503520,2520,2530,2530,2515,44241
20240319,092200,3936958855,2530,2540,2545,2525,28493
20240319,092100,3864676740,2550,2545,2555,2540,14935
20240319,092000,3826650590,2550,2530,2560,2530,9966
20240319,091900,3801348125,2535,2545,2555,2530,32919
20240319,091800,3717785900,2550,2560,2560,2545,9887
20240319,091700,3692553065,2565,2565,2565,2535,55429
20240319,091600,3551355040,2550,2565,2570,2550,30780
20240319,091500,3472563250,2570,2560,2570,2555,19233
20240319,091400,3423243920,2560,2575,2585,2560,31749
20240319,091300,3341468540,2585,2595,2605,2575,55041
20240319,091200,3199113020,2595,2565,2600,2560,47518
20240319,091100,3076566265,2560,2550,2565,2540,24762
20240319,091000,3013425785,2550,2550,2555,2525,26243
20240319,090900,2946808920,2550,2555,2560,2520,91507
20240319,090800,2714446175,2555,2560,2575,2555,27103
20240319,090700,2645003215,2560,2590,2590,2550,79946
20240319,090600,2439909465,2590,2605,2620,2580,67747
20240319,090500,2263839790,2605,2605,2615,2585,96842
20240319,090400,2012340310,2600,2590,2610,2585,98450
20240319,090300,1756414475,2590,2555,2590,2555,64656
20240319,090200,1589844700,2550,2520,2555,2520,57319
20240319,090100,1444351500,2520,2525,2560,2510,125887
20240319,090000,1126787535,2515,2565,2565,2515,438336