stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,205000,21072922750,2330,2330,2330,2330,156570
20240320,204900,21072922750,2330,2330,2330,2330,0
20240320,204800,21072922750,2330,2330,2330,2330,0
20240320,204700,21072922750,2330,2330,2330,2330,0
20240320,204600,21072922750,2330,2330,2330,2330,0
20240320,204500,21072922750,2330,2330,2330,2330,0
20240320,204400,21072922750,2330,2330,2330,2330,0
20240320,204300,21072922750,2330,2330,2330,2330,0
20240320,204200,21072922750,2330,2330,2330,2330,0
20240320,204100,21072922750,2330,2330,2330,2330,0
20240320,204000,21072922750,2330,2330,2330,2330,0
20240320,203900,21072922750,2330,2330,2330,2330,0
20240320,203800,21072922750,2330,2330,2330,2330,0
20240320,203700,21072922750,2330,2330,2330,2330,0
20240320,203600,21072922750,2330,2330,2330,2330,0
20240320,203500,21072922750,2330,2330,2330,2330,0
20240320,203400,21072922750,2330,2330,2330,2330,0
20240320,203300,21072922750,2330,2330,2330,2330,0
20240320,203200,21072922750,2330,2330,2330,2330,0
20240320,203100,21072922750,2330,2330,2330,2330,0
20240320,203000,21072922750,2330,2330,2330,2330,0
20240320,202900,21072922750,2330,2330,2330,2330,0
20240320,202800,21072922750,2330,2330,2330,2330,0
20240320,202700,21072922750,2330,2330,2330,2330,0
20240320,202600,21072922750,2330,2330,2330,2330,0
20240320,202500,21072922750,2330,2330,2330,2330,0
20240320,202400,21072922750,2330,2330,2330,2330,0
20240320,202300,21072922750,2330,2330,2330,2330,0
20240320,202200,21072922750,2330,2330,2330,2330,0
20240320,202100,21072922750,2330,2330,2330,2330,0
20240320,202000,21072922750,2330,2330,2330,2330,156570
20240320,201900,21072922750,2330,2330,2330,2330,0
20240320,201800,21072922750,2330,2330,2330,2330,0
20240320,201700,21072922750,2330,2330,2330,2330,0
20240320,201600,21072922750,2330,2330,2330,2330,0
20240320,201500,21072922750,2330,2330,2330,2330,0
20240320,201400,21072922750,2330,2330,2330,2330,0
20240320,201300,21072922750,2330,2330,2330,2330,0
20240320,201200,21072922750,2330,2330,2330,2330,0
20240320,201100,21072922750,2330,2330,2330,2330,0
20240320,201000,21072922750,2330,2330,2330,2330,0
20240320,200900,21072922750,2330,2330,2330,2330,0
20240320,200800,21072922750,2330,2330,2330,2330,0
20240320,200700,21072922750,2330,2330,2330,2330,0
20240320,200600,21072922750,2330,2330,2330,2330,0
20240320,200500,21072922750,2330,2330,2330,2330,0
20240320,200400,21072922750,2330,2330,2330,2330,0
20240320,200300,21072922750,2330,2330,2330,2330,0
20240320,200200,21072922750,2330,2330,2330,2330,0
20240320,200100,21072922750,2330,2330,2330,2330,0
20240320,200000,21072922750,2330,2330,2330,2330,0
20240320,195900,21072922750,2330,2330,2330,2330,0
20240320,195800,21072922750,2330,2330,2330,2330,0
20240320,195700,21072922750,2330,2330,2330,2330,0
20240320,195600,21072922750,2330,2330,2330,2330,0
20240320,195500,21072922750,2330,2330,2330,2330,0
20240320,195400,21072922750,2330,2330,2330,2330,0
20240320,195300,21072922750,2330,2330,2330,2330,0
20240320,195200,21072922750,2330,2330,2330,2330,0
20240320,195100,21072922750,2330,2330,2330,2330,0
20240320,195000,21072922750,2330,2330,2330,2330,156570
20240320,194900,21072922750,2330,2330,2330,2330,0
20240320,194800,21072922750,2330,2330,2330,2330,0
20240320,194700,21072922750,2330,2330,2330,2330,0
20240320,194600,21072922750,2330,2330,2330,2330,0
20240320,194500,21072922750,2330,2330,2330,2330,0
20240320,194400,21072922750,2330,2330,2330,2330,0
20240320,194300,21072922750,2330,2330,2330,2330,0
20240320,194200,21072922750,2330,2330,2330,2330,0
20240320,194100,21072922750,2330,2330,2330,2330,0
20240320,194000,21072922750,2330,2330,2330,2330,0
20240320,193900,21072922750,2330,2330,2330,2330,0
20240320,193800,21072922750,2330,2330,2330,2330,0
20240320,193700,21072922750,2330,2330,2330,2330,0
20240320,193600,21072922750,2330,2330,2330,2330,0
20240320,193500,21072922750,2330,2330,2330,2330,0
20240320,193400,21072922750,2330,2330,2330,2330,0
20240320,193300,21072922750,2330,2330,2330,2330,0
20240320,193200,21072922750,2330,2330,2330,2330,0
20240320,193100,21072922750,2330,2330,2330,2330,0
20240320,193000,21072922750,2330,2330,2330,2330,0
20240320,192900,21072922750,2330,2330,2330,2330,0
20240320,192800,21072922750,2330,2330,2330,2330,0
20240320,192700,21072922750,2330,2330,2330,2330,0
20240320,192600,21072922750,2330,2330,2330,2330,0
20240320,192500,21072922750,2330,2330,2330,2330,0
20240320,192400,21072922750,2330,2330,2330,2330,0
20240320,192300,21072922750,2330,2330,2330,2330,0
20240320,192200,21072922750,2330,2330,2330,2330,0
20240320,192100,21072922750,2330,2330,2330,2330,0
20240320,192000,21072922750,2330,2330,2330,2330,156570
20240320,191900,21072922750,2330,2330,2330,2330,0
20240320,191800,21072922750,2330,2330,2330,2330,0
20240320,191700,21072922750,2330,2330,2330,2330,0
20240320,191600,21072922750,2330,2330,2330,2330,0
20240320,191500,21072922750,2330,2330,2330,2330,0
20240320,191400,21072922750,2330,2330,2330,2330,0
20240320,191300,21072922750,2330,2330,2330,2330,0
20240320,191200,21072922750,2330,2330,2330,2330,0
20240320,191100,21072922750,2330,2330,2330,2330,0
20240320,191000,21072922750,2330,2330,2330,2330,0
20240320,190900,21072922750,2330,2330,2330,2330,0
20240320,190800,21072922750,2330,2330,2330,2330,0
20240320,190700,21072922750,2330,2330,2330,2330,0
20240320,190600,21072922750,2330,2330,2330,2330,0
20240320,190500,21072922750,2330,2330,2330,2330,0
20240320,190400,21072922750,2330,2330,2330,2330,0
20240320,190300,21072922750,2330,2330,2330,2330,0
20240320,190200,21072922750,2330,2330,2330,2330,0
20240320,190100,21072922750,2330,2330,2330,2330,0
20240320,190000,21072922750,2330,2330,2330,2330,0
20240320,185900,21072922750,2330,2330,2330,2330,0
20240320,185800,21072922750,2330,2330,2330,2330,0
20240320,185700,21072922750,2330,2330,2330,2330,0
20240320,185600,21072922750,2330,2330,2330,2330,0
20240320,185500,21072922750,2330,2330,2330,2330,0
20240320,185400,21072922750,2330,2330,2330,2330,0
20240320,185300,21072922750,2330,2330,2330,2330,0
20240320,185200,21072922750,2330,2330,2330,2330,0
20240320,185100,21072922750,2330,2330,2330,2330,0
20240320,185000,21072922750,2330,2330,2330,2330,156570
20240320,184900,21072922750,2330,2330,2330,2330,0
20240320,184800,21072922750,2330,2330,2330,2330,0
20240320,184700,21072922750,2330,2330,2330,2330,0
20240320,184600,21072922750,2330,2330,2330,2330,0
20240320,184500,21072922750,2330,2330,2330,2330,0
20240320,184400,21072922750,2330,2330,2330,2330,0
20240320,184300,21072922750,2330,2330,2330,2330,0
20240320,184200,21072922750,2330,2330,2330,2330,0
20240320,184100,21072922750,2330,2330,2330,2330,0
20240320,184000,21072922750,2330,2330,2330,2330,0
20240320,183900,21072922750,2330,2330,2330,2330,0
20240320,183800,21072922750,2330,2330,2330,2330,0
20240320,183700,21072922750,2330,2330,2330,2330,0
20240320,183600,21072922750,2330,2330,2330,2330,0
20240320,183500,21072922750,2330,2330,2330,2330,0
20240320,183400,21072922750,2330,2330,2330,2330,0
20240320,183300,21072922750,2330,2330,2330,2330,0
20240320,183200,21072922750,2330,2330,2330,2330,0
20240320,183100,21072922750,2330,2330,2330,2330,0
20240320,183000,21072922750,2330,2330,2330,2330,0
20240320,182900,21072922750,2330,2330,2330,2330,0
20240320,182800,21072922750,2330,2330,2330,2330,0
20240320,182700,21072922750,2330,2330,2330,2330,0
20240320,182600,21072922750,2330,2330,2330,2330,0
20240320,182500,21072922750,2330,2330,2330,2330,0
20240320,182400,21072922750,2330,2330,2330,2330,0
20240320,182300,21072922750,2330,2330,2330,2330,0
20240320,182200,21072922750,2330,2330,2330,2330,0
20240320,182100,21072922750,2330,2330,2330,2330,0
20240320,182000,21072922750,2330,2330,2330,2330,156570
20240320,181900,21072922750,2330,2330,2330,2330,0
20240320,181800,21072922750,2330,2330,2330,2330,0
20240320,181700,21072922750,2330,2330,2330,2330,0
20240320,181600,21072922750,2330,2330,2330,2330,0
20240320,181500,21072922750,2330,2330,2330,2330,0
20240320,181400,21072922750,2330,2330,2330,2330,0
20240320,181300,21072922750,2330,2330,2330,2330,0
20240320,181200,21072922750,2330,2330,2330,2330,0
20240320,181100,21072922750,2330,2330,2330,2330,0
20240320,181000,21072922750,2330,2330,2330,2330,0
20240320,180900,21072922750,2330,2330,2330,2330,0
20240320,180800,21072922750,2330,2330,2330,2330,0
20240320,180700,21072922750,2330,2330,2330,2330,0
20240320,180600,21072922750,2330,2330,2330,2330,0
20240320,180500,21072922750,2330,2330,2330,2330,0
20240320,180400,21072922750,2330,2330,2330,2330,0
20240320,180300,21072922750,2330,2330,2330,2330,0
20240320,180200,21072922750,2330,2330,2330,2330,0
20240320,180100,21072922750,2330,2330,2330,2330,0
20240320,180000,21072922750,2330,2330,2330,2330,0
20240320,175900,21072922750,2330,2330,2330,2330,0
20240320,175800,21072922750,2330,2330,2330,2330,0
20240320,175700,21072922750,2330,2330,2330,2330,0
20240320,175600,21072922750,2330,2330,2330,2330,0
20240320,175500,21072922750,2330,2330,2330,2330,0
20240320,175400,21072922750,2330,2330,2330,2330,0
20240320,175300,21072922750,2330,2330,2330,2330,0
20240320,175200,21072922750,2330,2330,2330,2330,0
20240320,175100,21072922750,2330,2330,2330,2330,0
20240320,175000,21072922750,2330,2330,2330,2330,156570
20240320,174900,21072922750,2330,2330,2330,2330,0
20240320,174800,21072922750,2330,2330,2330,2330,0
20240320,174700,21072922750,2330,2330,2330,2330,0
20240320,174600,21072922750,2330,2330,2330,2330,0
20240320,174500,21072922750,2330,2330,2330,2330,0
20240320,174400,21072922750,2330,2330,2330,2330,0
20240320,174300,21072922750,2330,2330,2330,2330,0
20240320,174200,21072922750,2330,2330,2330,2330,0
20240320,174100,21072922750,2330,2330,2330,2330,0
20240320,174000,21072922750,2330,2330,2330,2330,0
20240320,173900,21072922750,2330,2330,2330,2330,0
20240320,173800,21072922750,2330,2330,2330,2330,0
20240320,173700,21072922750,2330,2330,2330,2330,0
20240320,173600,21072922750,2330,2330,2330,2330,0
20240320,173500,21072922750,2330,2330,2330,2330,0
20240320,173400,21072922750,2330,2330,2330,2330,0
20240320,173300,21072922750,2330,2330,2330,2330,0
20240320,173200,21072922750,2330,2330,2330,2330,0
20240320,173100,21072922750,2330,2330,2330,2330,0
20240320,173000,21072922750,2330,2330,2330,2330,0
20240320,172900,21072922750,2330,2330,2330,2330,0
20240320,172800,21072922750,2330,2330,2330,2330,0
20240320,172700,21072922750,2330,2330,2330,2330,0
20240320,172600,21072922750,2330,2330,2330,2330,0
20240320,172500,21072922750,2330,2330,2330,2330,0
20240320,172400,21072922750,2330,2330,2330,2330,0
20240320,172300,21072922750,2330,2330,2330,2330,0
20240320,172200,21072922750,2330,2330,2330,2330,0
20240320,172100,21072922750,2330,2330,2330,2330,0
20240320,172000,21072922750,2330,2330,2330,2330,156570
20240320,171900,21072922750,2330,2330,2330,2330,0
20240320,171800,21072922750,2330,2330,2330,2330,0
20240320,171700,21072922750,2330,2330,2330,2330,0
20240320,171600,21072922750,2330,2330,2330,2330,0
20240320,171500,21072922750,2330,2330,2330,2330,0
20240320,171400,21072922750,2330,2330,2330,2330,0
20240320,171300,21072922750,2330,2330,2330,2330,0
20240320,171200,21072922750,2330,2330,2330,2330,0
20240320,171100,21072922750,2330,2330,2330,2330,0
20240320,171000,21072922750,2330,2330,2330,2330,0
20240320,170900,21072922750,2330,2330,2330,2330,0
20240320,170800,21072922750,2330,2330,2330,2330,0
20240320,170700,21072922750,2330,2330,2330,2330,0
20240320,170600,21072922750,2330,2330,2330,2330,0
20240320,170500,21072922750,2330,2330,2330,2330,0
20240320,170400,21072922750,2330,2330,2330,2330,0
20240320,170300,21072922750,2330,2330,2330,2330,0
20240320,170200,21072922750,2330,2330,2330,2330,0
20240320,170100,21072922750,2330,2330,2330,2330,0
20240320,170000,21072922750,2330,2330,2330,2330,0
20240320,165900,21072922750,2330,2330,2330,2330,0
20240320,165800,21072922750,2330,2330,2330,2330,0
20240320,165700,21072922750,2330,2330,2330,2330,0
20240320,165600,21072922750,2330,2330,2330,2330,0
20240320,165500,21072922750,2330,2330,2330,2330,0
20240320,165400,21072922750,2330,2330,2330,2330,0
20240320,165300,21072922750,2330,2330,2330,2330,0
20240320,165200,21072922750,2330,2330,2330,2330,0
20240320,165100,21072922750,2330,2330,2330,2330,0
20240320,165000,21072922750,2330,2330,2330,2330,156570
20240320,164900,21072922750,2330,2330,2330,2330,0
20240320,164800,21072922750,2330,2330,2330,2330,0
20240320,164700,21072922750,2330,2330,2330,2330,0
20240320,164600,21072922750,2330,2330,2330,2330,0
20240320,164500,21072922750,2330,2330,2330,2330,0
20240320,164400,21072922750,2330,2330,2330,2330,0
20240320,164300,21072922750,2330,2330,2330,2330,0
20240320,164200,21072922750,2330,2330,2330,2330,0
20240320,164100,21072922750,2330,2330,2330,2330,0
20240320,164000,21072922750,2330,2330,2330,2330,0
20240320,163900,21072922750,2330,2330,2330,2330,0
20240320,163800,21072922750,2330,2330,2330,2330,0
20240320,163700,21072922750,2330,2330,2330,2330,0
20240320,163600,21072922750,2330,2330,2330,2330,0
20240320,163500,21072922750,2330,2330,2330,2330,0
20240320,163400,21072922750,2330,2330,2330,2330,0
20240320,163300,21072922750,2330,2330,2330,2330,0
20240320,163200,21072922750,2330,2330,2330,2330,0
20240320,163100,21072922750,2330,2330,2330,2330,0
20240320,163000,21072922750,2330,2330,2330,2330,0
20240320,162900,21072922750,2330,2330,2330,2330,0
20240320,162800,21072922750,2330,2330,2330,2330,0
20240320,162700,21072922750,2330,2330,2330,2330,0
20240320,162600,21072922750,2330,2330,2330,2330,0
20240320,162500,21072922750,2330,2330,2330,2330,0
20240320,162400,21072922750,2330,2330,2330,2330,0
20240320,162300,21072922750,2330,2330,2330,2330,0
20240320,162200,21072922750,2330,2330,2330,2330,0
20240320,162100,21072922750,2330,2330,2330,2330,0
20240320,162000,21072922750,2330,2330,2330,2330,156570
20240320,161900,21072922750,2330,2330,2330,2330,0
20240320,161800,21072922750,2330,2330,2330,2330,0
20240320,161700,21072922750,2330,2330,2330,2330,0
20240320,161600,21072922750,2330,2330,2330,2330,0
20240320,161500,21072922750,2330,2330,2330,2330,0
20240320,161400,21072922750,2330,2330,2330,2330,0
20240320,161300,21072922750,2330,2330,2330,2330,0
20240320,161200,21072922750,2330,2330,2330,2330,0
20240320,161100,21072922750,2330,2330,2330,2330,0
20240320,161000,21072922750,2330,2330,2330,2330,0
20240320,160900,21072922750,2330,2330,2330,2330,0
20240320,160800,21072922750,2330,2330,2330,2330,0
20240320,160700,21072922750,2330,2330,2330,2330,0
20240320,160600,21072922750,2330,2330,2330,2330,0
20240320,160500,21072922750,2330,2330,2330,2330,0
20240320,160400,21072922750,2330,2330,2330,2330,0
20240320,160300,21072922750,2330,2330,2330,2330,0
20240320,160200,21072922750,2330,2330,2330,2330,0
20240320,160100,21072922750,2330,2330,2330,2330,0
20240320,160000,21072922750,2330,2330,2330,2330,0
20240320,155900,21072922750,2330,2330,2330,2330,0
20240320,155800,21072922750,2330,2330,2330,2330,0
20240320,155700,21072922750,2330,2330,2330,2330,0
20240320,155600,21072922750,2330,2330,2330,2330,0
20240320,155500,21072922750,2330,2330,2330,2330,0
20240320,155400,21072922750,2330,2330,2330,2330,0
20240320,155300,21072922750,2330,2330,2330,2330,0
20240320,155200,21072922750,2330,2330,2330,2330,0
20240320,155100,21072922750,2330,2330,2330,2330,0
20240320,155000,21072922750,2330,2330,2330,2330,156570
20240320,154900,21072922750,2330,2330,2330,2330,0
20240320,154800,21072922750,2330,2330,2330,2330,0
20240320,154700,21072922750,2330,2330,2330,2330,0
20240320,154600,21072922750,2330,2330,2330,2330,0
20240320,154500,21072922750,2330,2330,2330,2330,0
20240320,154400,21072922750,2330,2330,2330,2330,0
20240320,154300,21072922750,2330,2330,2330,2330,0
20240320,154200,21072922750,2330,2330,2330,2330,0
20240320,154100,21072922750,2330,2330,2330,2330,0
20240320,154000,21072922750,2330,2330,2330,2330,0
20240320,153900,21072922750,2330,2330,2330,2330,0
20240320,153800,21072922750,2330,2330,2330,2330,0
20240320,153700,21072922750,2330,2330,2330,2330,0
20240320,153600,21072922750,2330,2330,2330,2330,0
20240320,153500,21072922750,2330,2330,2330,2330,0
20240320,153400,21072922750,2330,2330,2330,2330,0
20240320,153300,21072922750,2330,2330,2330,2330,0
20240320,153200,21072922750,2330,2330,2330,2330,0
20240320,153100,21072922750,2330,2330,2330,2330,0
20240320,153000,21072922750,2330,2330,2330,2330,156570
20240320,152900,20708114650,2370,2370,2370,2370,0
20240320,152800,20708114650,2370,2370,2370,2370,0
20240320,152700,20708114650,2370,2370,2370,2370,0
20240320,152600,20708114650,2370,2370,2370,2370,0
20240320,152500,20708114650,2370,2370,2370,2370,0
20240320,152400,20708114650,2370,2370,2370,2370,0
20240320,152300,20708114650,2370,2370,2370,2370,0
20240320,152200,20708114650,2370,2370,2370,2370,0
20240320,152100,20708114650,2370,2370,2370,2370,0
20240320,152000,20708114650,2370,2370,2370,2370,0
20240320,151900,20708114650,2370,2365,2370,2355,50122
20240320,151800,20589691020,2365,2370,2375,2360,43043
20240320,151700,20487771925,2370,2355,2370,2355,26836
20240320,151600,20424280130,2360,2360,2365,2355,26022
20240320,151500,20362875510,2360,2355,2360,2350,10387
20240320,151400,20338398965,2355,2350,2355,2345,16174
20240320,151300,20300402250,2345,2350,2350,2345,24069
20240320,151200,20243927940,2350,2345,2350,2345,23837
20240320,151100,20187984870,2345,2355,2355,2345,35874
20240320,151000,20103655055,2350,2360,2365,2350,20589
20240320,150900,20055108730,2360,2360,2365,2355,8229
20240320,150800,20035673040,2360,2355,2365,2350,24414
20240320,150700,19978174430,2355,2360,2365,2350,20534
20240320,150600,19929760365,2355,2370,2370,2355,41492
20240320,150500,19831896710,2370,2370,2375,2365,38965
20240320,150400,19739616060,2370,2370,2375,2360,78983
20240320,150300,19552406525,2370,2350,2370,2345,58863
20240320,150200,19413683010,2350,2340,2350,2335,55673
20240320,150100,19283295050,2340,2330,2340,2330,5131
20240320,150000,19271317880,2330,2330,2330,2325,8522
20240320,145900,19251479490,2330,2330,2335,2325,9167
20240320,145800,19230131900,2330,2320,2330,2315,21009
20240320,145700,19181416825,2325,2325,2330,2320,14048
20240320,145600,19148801630,2325,2335,2335,2325,23524
20240320,145500,19094027175,2330,2335,2340,2330,14188
20240320,145400,19060898385,2340,2340,2340,2330,14771
20240320,145300,19026431285,2340,2335,2340,2335,3688
20240320,145200,19017819795,2335,2330,2340,2330,6969
20240320,145100,19001556640,2330,2335,2335,2330,7168
20240320,145000,18984845095,2335,2335,2340,2330,16094
20240320,144900,18947245830,2335,2335,2340,2330,13185
20240320,144800,18916438615,2330,2340,2340,2330,11751
20240320,144700,18888978820,2335,2335,2345,2330,16955
20240320,144600,18849338995,2330,2330,2330,2330,4476
20240320,144500,18838909915,2330,2335,2335,2325,8410
20240320,144400,18819313260,2335,2330,2340,2330,14546
20240320,144300,18785338360,2330,2340,2345,2330,20492
20240320,144200,18737478555,2340,2350,2350,2335,11470
20240320,144100,18710631840,2340,2325,2350,2320,34491
20240320,144000,18629998795,2325,2315,2325,2310,15886
20240320,143900,18593115875,2310,2325,2325,2300,50896
20240320,143800,18475573190,2325,2340,2340,2320,54332
20240320,143700,18349031995,2335,2340,2345,2335,31996
20240320,143600,18274155530,2340,2345,2355,2335,55115
20240320,143500,18144822815,2345,2335,2355,2325,161769
20240320,143400,17766163050,2335,2335,2340,2325,42083
20240320,143300,17667986285,2335,2335,2345,2325,47739
20240320,143200,17556458835,2335,2325,2340,2325,63052
20240320,143100,17409556925,2330,2320,2330,2315,43598
20240320,143000,17308255690,2315,2315,2320,2310,6997
20240320,142900,17292060625,2315,2315,2315,2310,7502
20240320,142800,17274695400,2315,2315,2320,2310,25471
20240320,142700,17215642055,2315,2305,2320,2305,39759
20240320,142600,17123771210,2305,2305,2310,2300,7677
20240320,142500,17106075845,2300,2295,2305,2295,867
20240320,142400,17104083310,2295,2305,2305,2295,6548
20240320,142300,17089027025,2305,2305,2305,2300,16125
20240320,142200,17051920805,2305,2305,2310,2300,6962
20240320,142100,17035879225,2305,2305,2310,2305,7973
20240320,142000,17017499395,2300,2300,2305,2300,1988
20240320,141900,17012925945,2300,2305,2305,2300,1413
20240320,141800,17009675275,2300,2305,2305,2300,2207
20240320,141700,17004588765,2305,2300,2305,2300,2403
20240320,141600,16999059290,2300,2300,2305,2295,1767
20240320,141500,16994994945,2295,2295,2300,2290,3522
20240320,141400,16986906710,2300,2295,2300,2290,3052
20240320,141300,16979901350,2295,2310,2315,2295,32652
20240320,141200,16904751235,2310,2315,2315,2305,4766
20240320,141100,16893752910,2315,2310,2315,2310,8805
20240320,141000,16873407110,2310,2310,2315,2305,2740
20240320,140900,16867078845,2310,2300,2310,2300,18146
20240320,140800,16825200835,2305,2310,2310,2305,3051
20240320,140700,16818156295,2310,2295,2310,2290,24422
20240320,140600,16761844600,2290,2295,2300,2290,3302
20240320,140500,16754270535,2295,2295,2300,2295,934
20240320,140400,16752124920,2300,2300,2315,2295,32158
20240320,140300,16677962580,2300,2290,2300,2285,28536
20240320,140200,16612524465,2290,2285,2290,2285,3932
20240320,140100,16603539835,2285,2285,2285,2285,1698
20240320,140000,16599659905,2285,2285,2285,2285,63
20240320,135900,16599515950,2285,2280,2285,2280,5065
20240320,135800,16587954250,2280,2280,2280,2280,4740
20240320,135700,16577147050,2280,2285,2285,2280,4351
20240320,135600,16567217520,2280,2285,2285,2280,2335
20240320,135500,16561893660,2285,2285,2285,2285,1485
20240320,135400,16558500435,2285,2285,2285,2280,827
20240320,135300,16556613770,2280,2285,2285,2280,23357
20240320,135200,16503353530,2285,2285,2285,2280,1480
20240320,135100,16499972205,2285,2285,2285,2275,30662
20240320,135000,16430108355,2285,2290,2290,2285,1630
20240320,134900,16426383260,2290,2285,2290,2285,1775
20240320,134800,16422327330,2285,2285,2290,2285,6100
20240320,134700,16408385735,2285,2285,2285,2280,7605
20240320,134600,16391009735,2285,2280,2285,2280,1067
20240320,134500,16388573860,2280,2280,2280,2275,4669
20240320,134400,16377930240,2280,2280,2280,2275,18370
20240320,134300,16336048570,2280,2285,2285,2280,4309
20240320,134200,16326212025,2285,2285,2290,2285,1615
20240320,134100,16322521125,2285,2285,2290,2285,4494
20240320,134000,16312252055,2290,2285,2290,2285,290
20240320,133900,16311589365,2285,2285,2285,2285,4113
20240320,133800,16302191160,2285,2290,2290,2285,4377
20240320,133700,16292174810,2295,2290,2295,2290,3677
20240320,133600,16283754475,2290,2295,2295,2290,5047
20240320,133500,16272183100,2295,2290,2295,2290,2074
20240320,133400,16267427990,2290,2285,2290,2280,2153
20240320,133300,16262508385,2285,2280,2285,2280,1831
20240320,133200,16258333195,2280,2285,2285,2280,1142
20240320,133100,16255728440,2285,2285,2285,2280,9291
20240320,133000,16234499030,2285,2285,2290,2285,8441
20240320,132900,16215196345,2285,2290,2295,2285,4559
20240320,132800,16204756470,2290,2280,2295,2280,7057
20240320,132700,16188581280,2280,2280,2290,2275,5414
20240320,132600,16176236105,2280,2290,2290,2280,4175
20240320,132500,16166716245,2285,2290,2295,2285,4256
20240320,132400,16156968940,2290,2280,2290,2280,6763
20240320,132300,16141539790,2280,2280,2280,2280,953
20240320,132200,16139366950,2280,2280,2280,2275,517
20240320,132100,16138190690,2275,2270,2285,2270,8029
20240320,132000,16119908920,2275,2275,2275,2270,3600
20240320,131900,16111726705,2275,2285,2285,2275,11377
20240320,131800,16085834225,2285,2285,2285,2275,2702
20240320,131700,16079674680,2280,2285,2290,2280,1559
20240320,131600,16076112685,2290,2285,2290,2275,2138
20240320,131500,16071233575,2280,2285,2290,2280,9651
20240320,131400,16049205245,2290,2290,2290,2280,5624
20240320,131300,16036352705,2290,2290,2295,2285,9644
20240320,131200,16014255530,2285,2290,2295,2285,4581
20240320,131100,16003779700,2295,2295,2295,2290,1800
20240320,131000,15999650380,2295,2300,2305,2285,14584
20240320,130900,15966168115,2305,2290,2305,2285,14577
20240320,130800,15932676590,2290,2290,2295,2285,8097
20240320,130700,15914122030,2290,2285,2290,2285,2154
20240320,130600,15909197840,2280,2285,2285,2280,923
20240320,130500,15907089310,2285,2285,2290,2260,16761
20240320,130400,15869003150,2290,2290,2290,2290,1130
20240320,130300,15866415450,2295,2290,2295,2280,22116
20240320,130200,15815850840,2290,2290,2290,2285,2513
20240320,130100,15810101615,2290,2295,2295,2290,6428
20240320,130000,15795376200,2295,2300,2305,2295,35365
20240320,125900,15714113395,2300,2295,2300,2290,8783
20240320,125800,15693948325,2295,2280,2295,2280,9928
20240320,125700,15671208105,2285,2285,2290,2285,2318
20240320,125600,15665910040,2290,2280,2290,2280,1616
20240320,125500,15662221465,2285,2285,2290,2280,3062
20240320,125400,15655228380,2290,2290,2290,2290,3004
20240320,125300,15648349220,2290,2290,2295,2290,13859
20240320,125200,15616611090,2290,2285,2290,2285,2158
20240320,125100,15611672145,2290,2290,2290,2285,7261
20240320,125000,15595060925,2290,2290,2290,2280,12416
20240320,124900,15566655520,2290,2285,2290,2285,3695
20240320,124800,15558207265,2280,2280,2285,2280,13470
20240320,124700,15527493690,2280,2270,2280,2270,5101
20240320,124600,15515886840,2275,2265,2275,2265,2661
20240320,124500,15509846730,2270,2270,2270,2270,1036
20240320,124400,15507495010,2270,2265,2270,2260,5013
20240320,124300,15496156230,2265,2265,2265,2260,2431
20240320,124200,15490658895,2265,2265,2270,2265,3378
20240320,124100,15483005450,2270,2270,2270,2265,3522
20240320,124000,15475022995,2270,2270,2275,2265,5988
20240320,123900,15461423495,2270,2270,2270,2265,3559
20240320,123800,15453349980,2270,2270,2270,2270,277
20240320,123700,15452721190,2270,2265,2270,2265,809
20240320,123600,15450886975,2260,2255,2265,2255,2753
20240320,123500,15444667705,2260,2255,2260,2255,2202
20240320,123400,15439700625,2260,2265,2265,2255,4580
20240320,123300,15429358285,2260,2265,2265,2260,770
20240320,123200,15427614495,2255,2275,2275,2255,15141
20240320,123100,15393362770,2275,2270,2280,2270,3904
20240320,123000,15384496430,2270,2275,2275,2270,8813
20240320,122900,15364467580,2275,2280,2280,2275,3101
20240320,122800,15357406160,2275,2280,2285,2275,5839
20240320,122700,15344114020,2280,2280,2285,2280,4848
20240320,122600,15333059035,2280,2280,2280,2275,9426
20240320,122500,15311570755,2280,2275,2280,2275,349
20240320,122400,15310776410,2275,2270,2275,2270,1295
20240320,122300,15307833505,2270,2275,2280,2270,4573
20240320,122200,15297423625,2275,2270,2275,2270,974
20240320,122100,15295208080,2275,2270,2280,2270,470
20240320,122000,15294140045,2270,2260,2270,2260,2268
20240320,121900,15289010400,2260,2265,2265,2260,1349
20240320,121800,15285956610,2260,2270,2270,2260,1385
20240320,121700,15282822170,2265,2260,2280,2260,5491
20240320,121600,15270371525,2260,2260,2265,2250,11748
20240320,121500,15243855340,2260,2270,2270,2260,5448
20240320,121400,15231518735,2270,2255,2270,2255,21279
20240320,121300,15183439435,2255,2265,2270,2240,48147
20240320,121200,15075217775,2265,2280,2285,2250,69057
20240320,121100,14918756495,2290,2285,2295,2280,6936
20240320,121000,14902896595,2295,2290,2295,2280,34224
20240320,120900,14824683300,2290,2320,2320,2290,50608
20240320,120800,14708129200,2320,2315,2320,2310,26504
20240320,120700,14646761760,2315,2300,2320,2300,18338
20240320,120600,14604355140,2305,2315,2320,2300,49953
20240320,120500,14489018220,2320,2315,2320,2310,21142
20240320,120400,14440070420,2310,2300,2320,2295,61203
20240320,120300,14299004875,2300,2300,2300,2295,2880
20240320,120200,14292383880,2300,2300,2300,2290,18073
20240320,120100,14250895190,2300,2295,2300,2290,3675
20240320,120000,14242462395,2295,2295,2300,2290,1996
20240320,115900,14237881475,2295,2295,2295,2290,4093
20240320,115800,14228493040,2295,2295,2300,2295,3979
20240320,115700,14219361225,2295,2295,2300,2285,23851
20240320,115600,14164646395,2295,2290,2295,2290,13833
20240320,115500,14132940485,2290,2290,2295,2290,5836
20240320,115400,14119570525,2290,2285,2290,2285,3366
20240320,115300,14111868760,2285,2290,2295,2285,5823
20240320,115200,14098536880,2290,2295,2295,2285,5575
20240320,115100,14085767125,2290,2275,2295,2275,27188
20240320,115000,14023536365,2280,2280,2280,2275,1097
20240320,114900,14021036800,2280,2280,2285,2275,6981
20240320,114800,14005120330,2280,2280,2280,2275,1866
20240320,114700,14000866360,2280,2285,2285,2275,2707
20240320,114600,13994696780,2285,2280,2285,2275,2822
20240320,114500,13988259815,2280,2280,2280,2280,2572
20240320,114400,13982395655,2280,2275,2280,2275,5446
20240320,114300,13970003245,2275,2270,2275,2270,3582
20240320,114200,13961867995,2270,2270,2275,2265,3889
20240320,114100,13953046860,2270,2270,2275,2260,26999
20240320,114000,13891840815,2275,2280,2285,2270,5753
20240320,113900,13878746235,2280,2290,2295,2275,30169
20240320,113800,13809756885,2290,2280,2295,2280,35217
20240320,113700,13729155150,2285,2275,2285,2275,20105
20240320,113600,13683372510,2275,2275,2275,2270,8388
20240320,113500,13664298510,2270,2275,2280,2270,11439
20240320,113400,13638283640,2275,2265,2275,2265,13584
20240320,113300,13607383255,2270,2265,2270,2260,9965
20240320,113200,13584783820,2270,2270,2275,2265,16055
20240320,113100,13548346930,2265,2260,2270,2255,35145
20240320,113000,13468843960,2260,2250,2260,2240,10626
20240320,112900,13444913905,2250,2250,2250,2245,1294
20240320,112800,13442004525,2245,2245,2250,2245,11099
20240320,112700,13417058660,2250,2245,2250,2245,4661
20240320,112600,13406592745,2245,2240,2250,2240,3746
20240320,112500,13398189715,2245,2240,2250,2240,2927
20240320,112400,13391622215,2245,2240,2250,2240,8110
20240320,112300,13373407295,2245,2250,2250,2235,6084
20240320,112200,13359784050,2250,2235,2250,2235,20487
20240320,112100,13313873900,2235,2240,2240,2235,1642
20240320,112000,13310198775,2240,2235,2240,2230,2428
20240320,111900,13304768200,2235,2230,2240,2230,3467
20240320,111800,13297036170,2230,2235,2240,2230,10113
20240320,111700,13274455245,2240,2235,2240,2230,6868
20240320,111600,13259122870,2230,2235,2240,2230,1121
20240320,111500,13256618535,2240,2235,2240,2230,3676
20240320,111400,13248406050,2240,2230,2240,2230,1292
20240320,111300,13245520675,2235,2240,2240,2230,1841
20240320,111200,13241406255,2230,2235,2240,2230,7796
20240320,111100,13223988490,2235,2235,2240,2230,8358
20240320,111000,13205310425,2235,2225,2235,2225,1216
20240320,110900,13202601565,2225,2230,2230,2220,13847
20240320,110800,13171802635,2230,2230,2235,2220,22554
20240320,110700,13121572380,2230,2230,2235,2225,8106
20240320,110600,13103494425,2230,2225,2235,2225,9229
20240320,110500,13082921930,2220,2210,2220,2210,3184
20240320,110400,13075860380,2215,2210,2215,2205,14305
20240320,110300,13044246460,2220,2210,2220,2205,5218
20240320,110200,13032714700,2205,2210,2220,2205,3771
20240320,110100,13024380905,2220,2205,2220,2205,11818
20240320,110000,12998263380,2210,2215,2215,2205,21087
20240320,105900,12951750910,2220,2210,2220,2205,8371
20240320,105800,12933245370,2210,2215,2215,2205,3916
20240320,105700,12924596045,2215,2215,2215,2205,10344
20240320,105600,12901742485,2210,2210,2215,2205,14993
20240320,105500,12868611540,2215,2215,2215,2205,20668
20240320,105400,12822946975,2215,2215,2215,2200,65159
20240320,105300,12679344815,2215,2220,2220,2215,20970
20240320,105200,12632844125,2220,2225,2225,2205,88830
20240320,105100,12436190980,2225,2245,2245,2220,48989
20240320,105000,12326950065,2245,2245,2250,2245,328
20240320,104900,12326213385,2245,2255,2255,2235,18491
20240320,104800,12284756020,2255,2255,2255,2250,1903
20240320,104700,12280471155,2255,2255,2255,2250,2478
20240320,104600,12274892325,2250,2250,2255,2250,1293
20240320,104500,12271982960,2250,2255,2255,2250,6875
20240320,104400,12256509100,2255,2255,2260,2255,6336
20240320,104300,12242218670,2260,2255,2260,2255,4294
20240320,104200,12232523475,2260,2255,2260,2255,4423
20240320,104100,12222538115,2255,2255,2260,2250,9545
20240320,104000,12201038645,2260,2255,2260,2255,2307
20240320,103900,12195832340,2260,2260,2260,2260,4084
20240320,103800,12186602500,2260,2265,2265,2255,3453
20240320,103700,12178796970,2270,2250,2270,2250,14545
20240320,103600,12145946085,2250,2245,2255,2245,4548
20240320,103500,12135719760,2245,2255,2255,2245,7129
20240320,103400,12119671170,2255,2250,2260,2250,3158
20240320,103300,12112552965,2250,2250,2250,2240,11338
20240320,103200,12087089780,2250,2250,2250,2245,16919
20240320,103100,12049063800,2250,2265,2265,2250,33742
20240320,103000,11972889440,2265,2265,2270,2265,5980
20240320,102900,11959344505,2265,2265,2270,2265,8515
20240320,102800,11940057030,2270,2270,2270,2265,5229
20240320,102700,11928209555,2265,2265,2265,2265,10438
20240320,102600,11904567485,2265,2265,2270,2260,2653
20240320,102500,11898553170,2260,2255,2265,2255,6603
20240320,102400,11883633420,2255,2255,2260,2255,1644
20240320,102300,11879925245,2260,2260,2270,2260,3637
20240320,102200,11871702455,2260,2255,2260,2250,12118
20240320,102100,11844418625,2255,2255,2260,2250,10921
20240320,102000,11819808095,2255,2265,2265,2255,9615
20240320,101900,11798085850,2265,2265,2265,2260,3103
20240320,101800,11791059830,2265,2270,2270,2260,6079
20240320,101700,11777308340,2275,2270,2275,2265,4996
20240320,101600,11765965055,2270,2285,2285,2260,20251
20240320,101500,11719879510,2285,2290,2290,2280,8156
20240320,101400,11701245430,2290,2290,2290,2285,4162
20240320,101300,11691735050,2290,2290,2290,2285,3762
20240320,101200,11683128790,2290,2275,2290,2275,8932
20240320,101100,11662735925,2280,2280,2280,2275,4924
20240320,101000,11651514860,2280,2280,2280,2275,3112
20240320,100900,11644427500,2280,2285,2285,2275,9497
20240320,100800,11622794345,2280,2285,2285,2275,6688
20240320,100700,11607545315,2280,2270,2285,2270,17723
20240320,100600,11567228905,2270,2255,2270,2250,12522
20240320,100500,11538896230,2255,2255,2260,2255,5785
20240320,100400,11525850130,2255,2255,2260,2255,7526
20240320,100300,11508874995,2260,2240,2265,2235,6642
20240320,100200,11493936280,2235,2250,2255,2230,49611
20240320,100100,11382965595,2250,2255,2260,2240,21908
20240320,100000,11333739520,2255,2255,2265,2250,12610
20240320,095900,11305333955,2255,2255,2270,2250,16309
20240320,095800,11268494635,2260,2270,2270,2250,34932
20240320,095700,11189584325,2270,2270,2275,2265,4951
20240320,095600,11178347955,2270,2275,2280,2265,16533
20240320,095500,11140767720,2280,2275,2280,2270,15519
20240320,095400,11105508085,2280,2285,2290,2275,15863
20240320,095300,11069296720,2290,2295,2295,2285,16578
20240320,095200,11031378075,2295,2280,2300,2270,37609
20240320,095100,10945392930,2275,2295,2305,2275,62374
20240320,095000,10802667610,2290,2290,2300,2285,21206
20240320,094900,10754027795,2290,2280,2290,2280,8713
20240320,094800,10734120205,2280,2295,2305,2280,58854
20240320,094700,10599126760,2300,2285,2305,2285,50456
20240320,094600,10483402245,2285,2275,2285,2270,60232
20240320,094500,10346073310,2275,2255,2275,2255,30720
20240320,094400,10276476000,2255,2245,2260,2245,23317
20240320,094300,10223964525,2245,2235,2245,2235,15004
20240320,094200,10190373030,2240,2235,2250,2230,15458
20240320,094100,10155866805,2235,2250,2250,2235,46270
20240320,094000,10052108580,2250,2255,2260,2245,27932
20240320,093900,9989207955,2255,2270,2275,2250,42200
20240320,093800,9893727830,2270,2265,2270,2260,38623
20240320,093700,9806148300,2260,2255,2260,2250,10824
20240320,093600,9781732495,2255,2250,2255,2250,17602
20240320,093500,9742090060,2250,2250,2255,2245,18586
20240320,093400,9700270335,2250,2250,2260,2245,32175
20240320,093300,9627817085,2245,2235,2250,2235,15890
20240320,093200,9592191465,2235,2240,2245,2235,24648
20240320,093100,9537000785,2240,2235,2240,2230,10812
20240320,093000,9512811565,2235,2230,2240,2225,26914
20240320,092900,9452758975,2240,2240,2245,2225,49070
20240320,092800,9342935810,2240,2220,2245,2215,63208
20240320,092700,9201797200,2220,2220,2225,2205,57983
20240320,092600,9073357825,2220,2205,2230,2205,121934
20240320,092500,8802796890,2210,2195,2210,2190,112804
20240320,092400,8554677455,2195,2190,2195,2185,69767
20240320,092300,8401807660,2190,2175,2195,2175,113046
20240320,092200,8154768490,2175,2175,2185,2135,401193
20240320,092100,7290361035,2180,2220,2225,2155,512571
20240320,092000,6170876605,2220,2260,2275,2200,448398
20240320,091900,5175069100,2255,2295,2300,2250,311444
20240320,091800,4471058485,2300,2330,2330,2300,49465
20240320,091700,4356933635,2330,2335,2335,2325,24273
20240320,091600,4300448190,2330,2330,2350,2325,30107
20240320,091500,4230118030,2330,2285,2330,2285,21506
20240320,091400,4180516535,2285,2325,2325,2275,96279
20240320,091300,3960113715,2320,2340,2355,2320,78544
20240320,091200,3776354980,2340,2325,2345,2325,15758
20240320,091100,3739566415,2325,2335,2340,2305,71582
20240320,091000,3573349535,2330,2345,2350,2320,69090
20240320,090900,3412243335,2350,2355,2360,2350,59431
20240320,090800,3272359410,2355,2380,2390,2355,105891
20240320,090700,3020687885,2385,2400,2400,2380,96425
20240320,090600,2790028085,2400,2385,2400,2375,264630
20240320,090500,2157552525,2390,2345,2395,2340,212764
20240320,090400,1653532955,2355,2340,2355,2320,132744
20240320,090300,1343638735,2335,2340,2345,2330,101420
20240320,090200,1106399185,2340,2330,2350,2320,135071
20240320,090100,790988070,2330,2290,2340,2275,126415
20240320,090000,499908455,2290,2270,2300,2260,213714