stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,204700,45288863730,2430,2430,2430,2430,142517
20240322,204600,45288863730,2430,2430,2430,2430,0
20240322,204500,45288863730,2430,2430,2430,2430,0
20240322,204400,45288863730,2430,2430,2430,2430,0
20240322,204300,45288863730,2430,2430,2430,2430,0
20240322,204200,45288863730,2430,2430,2430,2430,0
20240322,204100,45288863730,2430,2430,2430,2430,0
20240322,204000,45288863730,2430,2430,2430,2430,0
20240322,203900,45288863730,2430,2430,2430,2430,0
20240322,203800,45288863730,2430,2430,2430,2430,0
20240322,203700,45288863730,2430,2430,2430,2430,0
20240322,203600,45288863730,2430,2430,2430,2430,0
20240322,203500,45288863730,2430,2430,2430,2430,0
20240322,203400,45288863730,2430,2430,2430,2430,0
20240322,203300,45288863730,2430,2430,2430,2430,0
20240322,203200,45288863730,2430,2430,2430,2430,0
20240322,203100,45288863730,2430,2430,2430,2430,0
20240322,203000,45288863730,2430,2430,2430,2430,0
20240322,202900,45288863730,2430,2430,2430,2430,0
20240322,202800,45288863730,2430,2430,2430,2430,0
20240322,202700,45288863730,2430,2430,2430,2430,0
20240322,202600,45288863730,2430,2430,2430,2430,0
20240322,202500,45288863730,2430,2430,2430,2430,0
20240322,202400,45288863730,2430,2430,2430,2430,0
20240322,202300,45288863730,2430,2430,2430,2430,0
20240322,202200,45288863730,2430,2430,2430,2430,0
20240322,202100,45288863730,2430,2430,2430,2430,0
20240322,202000,45288863730,2430,2430,2430,2430,0
20240322,201900,45288863730,2430,2430,2430,2430,0
20240322,201800,45288863730,2430,2430,2430,2430,0
20240322,201700,45288863730,2430,2430,2430,2430,142517
20240322,201600,45288863730,2430,2430,2430,2430,0
20240322,201500,45288863730,2430,2430,2430,2430,0
20240322,201400,45288863730,2430,2430,2430,2430,0
20240322,201300,45288863730,2430,2430,2430,2430,0
20240322,201200,45288863730,2430,2430,2430,2430,0
20240322,201100,45288863730,2430,2430,2430,2430,0
20240322,201000,45288863730,2430,2430,2430,2430,0
20240322,200900,45288863730,2430,2430,2430,2430,0
20240322,200800,45288863730,2430,2430,2430,2430,0
20240322,200700,45288863730,2430,2430,2430,2430,0
20240322,200600,45288863730,2430,2430,2430,2430,0
20240322,200500,45288863730,2430,2430,2430,2430,0
20240322,200400,45288863730,2430,2430,2430,2430,0
20240322,200300,45288863730,2430,2430,2430,2430,0
20240322,200200,45288863730,2430,2430,2430,2430,0
20240322,200100,45288863730,2430,2430,2430,2430,0
20240322,200000,45288863730,2430,2430,2430,2430,0
20240322,195900,45288863730,2430,2430,2430,2430,0
20240322,195800,45288863730,2430,2430,2430,2430,0
20240322,195700,45288863730,2430,2430,2430,2430,0
20240322,195600,45288863730,2430,2430,2430,2430,0
20240322,195500,45288863730,2430,2430,2430,2430,0
20240322,195400,45288863730,2430,2430,2430,2430,0
20240322,195300,45288863730,2430,2430,2430,2430,0
20240322,195200,45288863730,2430,2430,2430,2430,0
20240322,195100,45288863730,2430,2430,2430,2430,0
20240322,195000,45288863730,2430,2430,2430,2430,0
20240322,194900,45288863730,2430,2430,2430,2430,0
20240322,194800,45288863730,2430,2430,2430,2430,0
20240322,194700,45288863730,2430,2430,2430,2430,142517
20240322,194600,45288863730,2430,2430,2430,2430,0
20240322,194500,45288863730,2430,2430,2430,2430,0
20240322,194400,45288863730,2430,2430,2430,2430,0
20240322,194300,45288863730,2430,2430,2430,2430,0
20240322,194200,45288863730,2430,2430,2430,2430,0
20240322,194100,45288863730,2430,2430,2430,2430,0
20240322,194000,45288863730,2430,2430,2430,2430,0
20240322,193900,45288863730,2430,2430,2430,2430,0
20240322,193800,45288863730,2430,2430,2430,2430,0
20240322,193700,45288863730,2430,2430,2430,2430,0
20240322,193600,45288863730,2430,2430,2430,2430,0
20240322,193500,45288863730,2430,2430,2430,2430,0
20240322,193400,45288863730,2430,2430,2430,2430,0
20240322,193300,45288863730,2430,2430,2430,2430,0
20240322,193200,45288863730,2430,2430,2430,2430,0
20240322,193100,45288863730,2430,2430,2430,2430,0
20240322,193000,45288863730,2430,2430,2430,2430,0
20240322,192900,45288863730,2430,2430,2430,2430,0
20240322,192800,45288863730,2430,2430,2430,2430,0
20240322,192700,45288863730,2430,2430,2430,2430,0
20240322,192600,45288863730,2430,2430,2430,2430,0
20240322,192500,45288863730,2430,2430,2430,2430,0
20240322,192400,45288863730,2430,2430,2430,2430,0
20240322,192300,45288863730,2430,2430,2430,2430,0
20240322,192200,45288863730,2430,2430,2430,2430,0
20240322,192100,45288863730,2430,2430,2430,2430,0
20240322,192000,45288863730,2430,2430,2430,2430,0
20240322,191900,45288863730,2430,2430,2430,2430,0
20240322,191800,45288863730,2430,2430,2430,2430,0
20240322,191700,45288863730,2430,2430,2430,2430,142517
20240322,191600,45288863730,2430,2430,2430,2430,0
20240322,191500,45288863730,2430,2430,2430,2430,0
20240322,191400,45288863730,2430,2430,2430,2430,0
20240322,191300,45288863730,2430,2430,2430,2430,0
20240322,191200,45288863730,2430,2430,2430,2430,0
20240322,191100,45288863730,2430,2430,2430,2430,0
20240322,191000,45288863730,2430,2430,2430,2430,0
20240322,190900,45288863730,2430,2430,2430,2430,0
20240322,190800,45288863730,2430,2430,2430,2430,0
20240322,190700,45288863730,2430,2430,2430,2430,0
20240322,190600,45288863730,2430,2430,2430,2430,0
20240322,190500,45288863730,2430,2430,2430,2430,0
20240322,190400,45288863730,2430,2430,2430,2430,0
20240322,190300,45288863730,2430,2430,2430,2430,0
20240322,190200,45288863730,2430,2430,2430,2430,0
20240322,190100,45288863730,2430,2430,2430,2430,0
20240322,190000,45288863730,2430,2430,2430,2430,0
20240322,185900,45288863730,2430,2430,2430,2430,0
20240322,185800,45288863730,2430,2430,2430,2430,0
20240322,185700,45288863730,2430,2430,2430,2430,0
20240322,185600,45288863730,2430,2430,2430,2430,0
20240322,185500,45288863730,2430,2430,2430,2430,0
20240322,185400,45288863730,2430,2430,2430,2430,0
20240322,185300,45288863730,2430,2430,2430,2430,0
20240322,185200,45288863730,2430,2430,2430,2430,0
20240322,185100,45288863730,2430,2430,2430,2430,0
20240322,185000,45288863730,2430,2430,2430,2430,0
20240322,184900,45288863730,2430,2430,2430,2430,0
20240322,184800,45288863730,2430,2430,2430,2430,0
20240322,184700,45288863730,2430,2430,2430,2430,142517
20240322,184600,45288863730,2430,2430,2430,2430,0
20240322,184500,45288863730,2430,2430,2430,2430,0
20240322,184400,45288863730,2430,2430,2430,2430,0
20240322,184300,45288863730,2430,2430,2430,2430,0
20240322,184200,45288863730,2430,2430,2430,2430,0
20240322,184100,45288863730,2430,2430,2430,2430,0
20240322,184000,45288863730,2430,2430,2430,2430,0
20240322,183900,45288863730,2430,2430,2430,2430,0
20240322,183800,45288863730,2430,2430,2430,2430,0
20240322,183700,45288863730,2430,2430,2430,2430,0
20240322,183600,45288863730,2430,2430,2430,2430,0
20240322,183500,45288863730,2430,2430,2430,2430,0
20240322,183400,45288863730,2430,2430,2430,2430,0
20240322,183300,45288863730,2430,2430,2430,2430,0
20240322,183200,45288863730,2430,2430,2430,2430,0
20240322,183100,45288863730,2430,2430,2430,2430,0
20240322,183000,45288863730,2430,2430,2430,2430,0
20240322,182900,45288863730,2430,2430,2430,2430,0
20240322,182800,45288863730,2430,2430,2430,2430,0
20240322,182700,45288863730,2430,2430,2430,2430,0
20240322,182600,45288863730,2430,2430,2430,2430,0
20240322,182500,45288863730,2430,2430,2430,2430,0
20240322,182400,45288863730,2430,2430,2430,2430,0
20240322,182300,45288863730,2430,2430,2430,2430,0
20240322,182200,45288863730,2430,2430,2430,2430,0
20240322,182100,45288863730,2430,2430,2430,2430,0
20240322,182000,45288863730,2430,2430,2430,2430,0
20240322,181900,45288863730,2430,2430,2430,2430,0
20240322,181800,45288863730,2430,2430,2430,2430,0
20240322,181700,45288863730,2430,2430,2430,2430,142517
20240322,181600,45288863730,2430,2430,2430,2430,0
20240322,181500,45288863730,2430,2430,2430,2430,0
20240322,181400,45288863730,2430,2430,2430,2430,0
20240322,181300,45288863730,2430,2430,2430,2430,0
20240322,181200,45288863730,2430,2430,2430,2430,0
20240322,181100,45288863730,2430,2430,2430,2430,0
20240322,181000,45288863730,2430,2430,2430,2430,0
20240322,180900,45288863730,2430,2430,2430,2430,0
20240322,180800,45288863730,2430,2430,2430,2430,0
20240322,180700,45288863730,2430,2430,2430,2430,0
20240322,180600,45288863730,2430,2430,2430,2430,0
20240322,180500,45288863730,2430,2430,2430,2430,0
20240322,180400,45288863730,2430,2430,2430,2430,0
20240322,180300,45288863730,2430,2430,2430,2430,0
20240322,180200,45288863730,2430,2430,2430,2430,0
20240322,180100,45288863730,2430,2430,2430,2430,0
20240322,180000,45288863730,2430,2430,2430,2430,0
20240322,175900,45288863730,2430,2430,2430,2430,0
20240322,175800,45288863730,2430,2430,2430,2430,0
20240322,175700,45288863730,2430,2430,2430,2430,0
20240322,175600,45288863730,2430,2430,2430,2430,0
20240322,175500,45288863730,2430,2430,2430,2430,0
20240322,175400,45288863730,2430,2430,2430,2430,0
20240322,175300,45288863730,2430,2430,2430,2430,0
20240322,175200,45288863730,2430,2430,2430,2430,0
20240322,175100,45288863730,2430,2430,2430,2430,0
20240322,175000,45288863730,2430,2430,2430,2430,0
20240322,174900,45288863730,2430,2430,2430,2430,0
20240322,174800,45288863730,2430,2430,2430,2430,0
20240322,174700,45288863730,2430,2430,2430,2430,142517
20240322,174600,45288863730,2430,2430,2430,2430,0
20240322,174500,45288863730,2430,2430,2430,2430,0
20240322,174400,45288863730,2430,2430,2430,2430,0
20240322,174300,45288863730,2430,2430,2430,2430,0
20240322,174200,45288863730,2430,2430,2430,2430,0
20240322,174100,45288863730,2430,2430,2430,2430,0
20240322,174000,45288863730,2430,2430,2430,2430,0
20240322,173900,45288863730,2430,2430,2430,2430,0
20240322,173800,45288863730,2430,2430,2430,2430,0
20240322,173700,45288863730,2430,2430,2430,2430,0
20240322,173600,45288863730,2430,2430,2430,2430,0
20240322,173500,45288863730,2430,2430,2430,2430,0
20240322,173400,45288863730,2430,2430,2430,2430,0
20240322,173300,45288863730,2430,2430,2430,2430,0
20240322,173200,45288863730,2430,2430,2430,2430,0
20240322,173100,45288863730,2430,2430,2430,2430,0
20240322,173000,45288863730,2430,2430,2430,2430,0
20240322,172900,45288863730,2430,2430,2430,2430,0
20240322,172800,45288863730,2430,2430,2430,2430,0
20240322,172700,45288863730,2430,2430,2430,2430,0
20240322,172600,45288863730,2430,2430,2430,2430,0
20240322,172500,45288863730,2430,2430,2430,2430,0
20240322,172400,45288863730,2430,2430,2430,2430,0
20240322,172300,45288863730,2430,2430,2430,2430,0
20240322,172200,45288863730,2430,2430,2430,2430,0
20240322,172100,45288863730,2430,2430,2430,2430,0
20240322,172000,45288863730,2430,2430,2430,2430,0
20240322,171900,45288863730,2430,2430,2430,2430,0
20240322,171800,45288863730,2430,2430,2430,2430,0
20240322,171700,45288863730,2430,2430,2430,2430,142517
20240322,171600,45288863730,2430,2430,2430,2430,0
20240322,171500,45288863730,2430,2430,2430,2430,0
20240322,171400,45288863730,2430,2430,2430,2430,0
20240322,171300,45288863730,2430,2430,2430,2430,0
20240322,171200,45288863730,2430,2430,2430,2430,0
20240322,171100,45288863730,2430,2430,2430,2430,0
20240322,171000,45288863730,2430,2430,2430,2430,0
20240322,170900,45288863730,2430,2430,2430,2430,0
20240322,170800,45288863730,2430,2430,2430,2430,0
20240322,170700,45288863730,2430,2430,2430,2430,0
20240322,170600,45288863730,2430,2430,2430,2430,0
20240322,170500,45288863730,2430,2430,2430,2430,0
20240322,170400,45288863730,2430,2430,2430,2430,0
20240322,170300,45288863730,2430,2430,2430,2430,0
20240322,170200,45288863730,2430,2430,2430,2430,0
20240322,170100,45288863730,2430,2430,2430,2430,0
20240322,170000,45288863730,2430,2430,2430,2430,0
20240322,165900,45288863730,2430,2430,2430,2430,0
20240322,165800,45288863730,2430,2430,2430,2430,0
20240322,165700,45288863730,2430,2430,2430,2430,0
20240322,165600,45288863730,2430,2430,2430,2430,0
20240322,165500,45288863730,2430,2430,2430,2430,0
20240322,165400,45288863730,2430,2430,2430,2430,0
20240322,165300,45288863730,2430,2430,2430,2430,0
20240322,165200,45288863730,2430,2430,2430,2430,0
20240322,165100,45288863730,2430,2430,2430,2430,0
20240322,165000,45288863730,2430,2430,2430,2430,0
20240322,164900,45288863730,2430,2430,2430,2430,0
20240322,164800,45288863730,2430,2430,2430,2430,0
20240322,164700,45288863730,2430,2430,2430,2430,142517
20240322,164600,45288863730,2430,2430,2430,2430,0
20240322,164500,45288863730,2430,2430,2430,2430,0
20240322,164400,45288863730,2430,2430,2430,2430,0
20240322,164300,45288863730,2430,2430,2430,2430,0
20240322,164200,45288863730,2430,2430,2430,2430,0
20240322,164100,45288863730,2430,2430,2430,2430,0
20240322,164000,45288863730,2430,2430,2430,2430,0
20240322,163900,45288863730,2430,2430,2430,2430,0
20240322,163800,45288863730,2430,2430,2430,2430,0
20240322,163700,45288863730,2430,2430,2430,2430,0
20240322,163600,45288863730,2430,2430,2430,2430,0
20240322,163500,45288863730,2430,2430,2430,2430,0
20240322,163400,45288863730,2430,2430,2430,2430,0
20240322,163300,45288863730,2430,2430,2430,2430,0
20240322,163200,45288863730,2430,2430,2430,2430,0
20240322,163100,45288863730,2430,2430,2430,2430,0
20240322,163000,45288863730,2430,2430,2430,2430,0
20240322,162900,45288863730,2430,2430,2430,2430,0
20240322,162800,45288863730,2430,2430,2430,2430,0
20240322,162700,45288863730,2430,2430,2430,2430,0
20240322,162600,45288863730,2430,2430,2430,2430,0
20240322,162500,45288863730,2430,2430,2430,2430,0
20240322,162400,45288863730,2430,2430,2430,2430,0
20240322,162300,45288863730,2430,2430,2430,2430,0
20240322,162200,45288863730,2430,2430,2430,2430,0
20240322,162100,45288863730,2430,2430,2430,2430,0
20240322,162000,45288863730,2430,2430,2430,2430,0
20240322,161900,45288863730,2430,2430,2430,2430,0
20240322,161800,45288863730,2430,2430,2430,2430,0
20240322,161700,45288863730,2430,2430,2430,2430,142517
20240322,161600,45288863730,2430,2430,2430,2430,0
20240322,161500,45288863730,2430,2430,2430,2430,0
20240322,161400,45288863730,2430,2430,2430,2430,0
20240322,161300,45288863730,2430,2430,2430,2430,0
20240322,161200,45288863730,2430,2430,2430,2430,0
20240322,161100,45288863730,2430,2430,2430,2430,0
20240322,161000,45288863730,2430,2430,2430,2430,0
20240322,160900,45288863730,2430,2430,2430,2430,0
20240322,160800,45288863730,2430,2430,2430,2430,0
20240322,160700,45288863730,2430,2430,2430,2430,0
20240322,160600,45288863730,2430,2430,2430,2430,0
20240322,160500,45288863730,2430,2430,2430,2430,0
20240322,160400,45288863730,2430,2430,2430,2430,0
20240322,160300,45288863730,2430,2430,2430,2430,0
20240322,160200,45288863730,2430,2430,2430,2430,0
20240322,160100,45288863730,2430,2430,2430,2430,0
20240322,160000,45288863730,2430,2430,2430,2430,0
20240322,155900,45288863730,2430,2430,2430,2430,0
20240322,155800,45288863730,2430,2430,2430,2430,0
20240322,155700,45288863730,2430,2430,2430,2430,0
20240322,155600,45288863730,2430,2430,2430,2430,0
20240322,155500,45288863730,2430,2430,2430,2430,0
20240322,155400,45288863730,2430,2430,2430,2430,0
20240322,155300,45288863730,2430,2430,2430,2430,0
20240322,155200,45288863730,2430,2430,2430,2430,0
20240322,155100,45288863730,2430,2430,2430,2430,0
20240322,155000,45288863730,2430,2430,2430,2430,0
20240322,154900,45288863730,2430,2430,2430,2430,0
20240322,154800,45288863730,2430,2430,2430,2430,0
20240322,154700,45288863730,2430,2430,2430,2430,142517
20240322,154600,45288863730,2430,2430,2430,2430,0
20240322,154500,45288863730,2430,2430,2430,2430,0
20240322,154400,45288863730,2430,2430,2430,2430,0
20240322,154300,45288863730,2430,2430,2430,2430,0
20240322,154200,45288863730,2430,2430,2430,2430,0
20240322,154100,45288863730,2430,2430,2430,2430,0
20240322,154000,45288863730,2430,2430,2430,2430,0
20240322,153900,45288863730,2430,2430,2430,2430,0
20240322,153800,45288863730,2430,2430,2430,2430,0
20240322,153700,45288863730,2430,2430,2430,2430,0
20240322,153600,45288863730,2430,2430,2430,2430,0
20240322,153500,45288863730,2430,2430,2430,2430,0
20240322,153400,45288863730,2430,2430,2430,2430,0
20240322,153300,45288863730,2430,2430,2430,2430,0
20240322,153200,45288863730,2430,2430,2430,2430,0
20240322,153100,45288863730,2430,2430,2430,2430,0
20240322,153000,45288863730,2430,2430,2430,2430,142517
20240322,152900,44942547420,2425,2425,2425,2425,0
20240322,152800,44942547420,2425,2425,2425,2425,0
20240322,152700,44942547420,2425,2425,2425,2425,0
20240322,152600,44942547420,2425,2425,2425,2425,0
20240322,152500,44942547420,2425,2425,2425,2425,0
20240322,152400,44942547420,2425,2425,2425,2425,0
20240322,152300,44942547420,2425,2425,2425,2425,0
20240322,152200,44942547420,2425,2425,2425,2425,0
20240322,152100,44942547420,2425,2425,2425,2425,0
20240322,152000,44942547420,2425,2425,2425,2425,0
20240322,151900,44942547420,2425,2430,2435,2425,46105
20240322,151800,44830630235,2430,2415,2430,2415,16439
20240322,151700,44790787945,2425,2425,2430,2410,28894
20240322,151600,44720883830,2425,2445,2445,2420,39602
20240322,151500,44624679245,2440,2450,2455,2440,16003
20240322,151400,44585500340,2455,2460,2460,2450,12936
20240322,151300,44553730340,2460,2460,2465,2455,19480
20240322,151200,44505822750,2460,2485,2485,2460,66870
20240322,151100,44340193130,2485,2440,2485,2440,157147
20240322,151000,43951246445,2445,2435,2465,2430,41478
20240322,150900,43849630605,2435,2445,2445,2430,12802
20240322,150800,43818391465,2420,2445,2450,2420,31766
20240322,150700,43740855700,2450,2430,2450,2430,48975
20240322,150600,43621332345,2430,2430,2435,2430,17059
20240322,150500,43579877605,2425,2425,2430,2425,8425
20240322,150400,43559434010,2425,2425,2425,2420,18925
20240322,150300,43513564340,2425,2420,2425,2420,2611
20240322,150200,43507236505,2420,2415,2425,2415,6818
20240322,150100,43490736175,2420,2415,2420,2415,11967
20240322,150000,43461818535,2415,2410,2415,2410,4324
20240322,145900,43451396610,2415,2410,2415,2410,8779
20240322,145800,43430236415,2410,2410,2415,2410,2821
20240322,145700,43423437705,2410,2415,2415,2405,13132
20240322,145600,43391801070,2410,2420,2420,2410,3040
20240322,145500,43384472270,2410,2425,2425,2410,17987
20240322,145400,43341037730,2425,2420,2425,2415,7970
20240322,145300,43321750135,2420,2415,2420,2410,7520
20240322,145200,43303582740,2415,2415,2415,2405,14171
20240322,145100,43269396270,2415,2400,2415,2400,17166
20240322,145000,43228088205,2400,2405,2405,2400,9451
20240322,144900,43205389920,2405,2400,2405,2400,5699
20240322,144800,43191691685,2405,2410,2410,2400,11648
20240322,144700,43163679205,2410,2410,2415,2405,6070
20240322,144600,43149054040,2410,2410,2410,2405,11598
20240322,144500,43121117835,2410,2405,2410,2400,8736
20240322,144400,43100117215,2405,2410,2410,2400,17790
20240322,144300,43057325340,2410,2405,2410,2405,11691
20240322,144200,43029199130,2405,2405,2405,2400,9354
20240322,144100,43006703430,2405,2385,2405,2385,25179
20240322,144000,42946399835,2385,2385,2390,2380,39922
20240322,143900,42851181545,2385,2395,2400,2385,14016
20240322,143800,42817687310,2395,2400,2405,2385,25575
20240322,143700,42756534870,2400,2395,2405,2395,6640
20240322,143600,42740598225,2395,2405,2405,2395,18438
20240322,143500,42696329295,2405,2400,2405,2395,8005
20240322,143400,42677119840,2400,2390,2405,2390,14604
20240322,143300,42642158100,2390,2405,2405,2385,134194
20240322,143200,42320724035,2405,2410,2410,2405,40202
20240322,143100,42223985155,2410,2415,2420,2410,7492
20240322,143000,42205894585,2415,2420,2425,2415,12873
20240322,142900,42174775790,2425,2430,2430,2420,12770
20240322,142800,42143837105,2430,2435,2435,2430,8160
20240322,142700,42123992040,2435,2435,2435,2430,4480
20240322,142600,42113085385,2435,2430,2435,2425,5857
20240322,142500,42098853050,2425,2420,2430,2420,5572
20240322,142400,42085349300,2420,2420,2420,2420,3577
20240322,142300,42076692960,2420,2425,2425,2415,643
20240322,142200,42075138675,2425,2415,2425,2415,8108
20240322,142100,42055524500,2420,2410,2420,2410,6086
20240322,142000,42040830880,2410,2410,2415,2410,8459
20240322,141900,42020444090,2410,2415,2415,2410,6544
20240322,141800,42004669195,2415,2415,2420,2410,10765
20240322,141700,41978638895,2415,2415,2420,2415,4721
20240322,141600,41967232360,2415,2415,2420,2415,10910
20240322,141500,41940884270,2420,2415,2420,2410,8832
20240322,141400,41919558950,2415,2415,2415,2410,3211
20240322,141300,41911818775,2415,2415,2415,2405,12710
20240322,141200,41881144740,2410,2415,2415,2410,19870
20240322,141100,41833242355,2415,2415,2420,2415,4456
20240322,141000,41822477885,2415,2415,2420,2410,6987
20240322,140900,41805605085,2415,2410,2415,2410,11554
20240322,140800,41777719965,2410,2415,2420,2410,1685
20240322,140700,41773652815,2415,2410,2420,2410,16461
20240322,140600,41733933575,2410,2415,2415,2405,32701
20240322,140500,41655122075,2410,2410,2420,2405,28435
20240322,140400,41586546060,2410,2420,2420,2410,25216
20240322,140300,41525589870,2410,2425,2425,2410,15649
20240322,140200,41487796615,2420,2420,2425,2420,22629
20240322,140100,41433005105,2420,2420,2425,2410,14283
20240322,140000,41398522235,2420,2425,2425,2410,12871
20240322,135900,41367433260,2425,2420,2425,2410,27101
20240322,135800,41301892700,2420,2435,2435,2420,9341
20240322,135700,41279214170,2435,2440,2440,2430,7927
20240322,135600,41259922535,2440,2435,2440,2435,4238
20240322,135500,41249597170,2440,2435,2440,2430,4262
20240322,135400,41239219280,2430,2435,2440,2425,7995
20240322,135300,41219762775,2435,2430,2435,2425,8960
20240322,135200,41198002495,2430,2425,2435,2420,8752
20240322,135100,41176763755,2425,2420,2425,2415,11715
20240322,135000,41148444065,2420,2425,2430,2415,14862
20240322,134900,41112484635,2430,2420,2430,2420,19137
20240322,134800,41066075010,2430,2440,2440,2420,42618
20240322,134700,40962547515,2440,2445,2450,2435,23384
20240322,134600,40905486895,2440,2440,2450,2435,13071
20240322,134500,40873548885,2440,2440,2445,2435,22749
20240322,134400,40818092035,2435,2435,2445,2435,3652
20240322,134300,40809177685,2440,2445,2445,2430,16787
20240322,134200,40768255025,2450,2435,2455,2435,26021
20240322,134100,40704658390,2430,2430,2435,2425,9984
20240322,134000,40680406760,2430,2425,2435,2420,13940
20240322,133900,40646545175,2425,2420,2425,2415,20786
20240322,133800,40596220375,2420,2415,2420,2410,34078
20240322,133700,40513952400,2415,2420,2430,2405,112573
20240322,133600,40242296410,2420,2445,2445,2415,92077
20240322,133500,40018671355,2440,2450,2455,2440,38160
20240322,133400,39925344065,2455,2450,2460,2450,14888
20240322,133300,39888833830,2455,2460,2460,2455,10597
20240322,133200,39862814455,2455,2455,2460,2450,13599
20240322,133100,39829432950,2460,2465,2465,2450,29677
20240322,133000,39756499465,2465,2480,2485,2465,22464
20240322,132900,39700988095,2485,2500,2500,2480,26118
20240322,132800,39636011315,2495,2490,2500,2470,40907
20240322,132700,39534200505,2480,2490,2495,2480,32843
20240322,132600,39452434425,2495,2485,2500,2480,25980
20240322,132500,39387682625,2480,2470,2485,2465,17985
20240322,132400,39343140690,2465,2475,2480,2465,25445
20240322,132300,39280263105,2480,2475,2480,2475,11483
20240322,132200,39251829090,2480,2480,2485,2470,19508
20240322,132100,39203475890,2470,2495,2495,2470,56606
20240322,132000,39062779715,2495,2495,2500,2485,67641
20240322,131900,38894146460,2490,2475,2495,2470,48569
20240322,131800,38773493850,2480,2475,2480,2470,15781
20240322,131700,38734435505,2475,2465,2475,2460,12746
20240322,131600,38702993425,2465,2460,2465,2455,11518
20240322,131500,38674623875,2455,2465,2465,2455,4064
20240322,131400,38664641305,2465,2460,2465,2455,8948
20240322,131300,38642642800,2460,2460,2460,2455,2290
20240322,131200,38637017365,2460,2465,2465,2460,3765
20240322,131100,38627748750,2460,2455,2465,2450,22577
20240322,131000,38572212225,2455,2460,2460,2450,4292
20240322,130900,38561671690,2460,2465,2465,2455,7638
20240322,130800,38542882465,2465,2455,2465,2450,18844
20240322,130700,38496589650,2455,2460,2465,2445,20703
20240322,130600,38445887000,2455,2450,2460,2450,9081
20240322,130500,38423590085,2450,2450,2455,2450,16580
20240322,130400,38382961180,2450,2450,2455,2445,15614
20240322,130300,38344710505,2455,2455,2460,2455,7783
20240322,130200,38325592910,2460,2465,2465,2450,17115
20240322,130100,38283572170,2465,2465,2465,2460,3503
20240322,130000,38274954630,2460,2460,2465,2460,5854
20240322,125900,38260553745,2460,2460,2465,2455,7772
20240322,125800,38241440000,2465,2460,2465,2455,10834
20240322,125700,38214827145,2460,2455,2460,2450,10853
20240322,125600,38188174185,2455,2460,2460,2450,3821
20240322,125500,38178800160,2455,2445,2455,2445,20019
20240322,125400,38129768310,2445,2460,2465,2445,26084
20240322,125300,38065815260,2460,2475,2480,2460,16660
20240322,125200,38024660755,2475,2470,2475,2460,7878
20240322,125100,38005186315,2470,2470,2475,2455,8001
20240322,125000,37985448275,2460,2450,2480,2450,18636
20240322,124900,37939542610,2450,2455,2460,2450,17981
20240322,124800,37895435205,2455,2455,2460,2450,26835
20240322,124700,37829569345,2455,2470,2470,2450,14442
20240322,124600,37794043500,2470,2465,2485,2460,26081
20240322,124500,37729537145,2460,2460,2465,2455,11787
20240322,124400,37700527185,2460,2450,2465,2450,17729
20240322,124300,37656984410,2455,2455,2460,2445,54364
20240322,124200,37523775670,2455,2465,2470,2450,64855
20240322,124100,37364454005,2470,2465,2475,2460,24230
20240322,124000,37304709605,2465,2480,2480,2465,26466
20240322,123900,37239360110,2480,2480,2480,2475,9391
20240322,123800,37216110435,2480,2475,2485,2470,8137
20240322,123700,37195921850,2470,2470,2480,2470,21528
20240322,123600,37142704285,2475,2480,2485,2475,15208
20240322,123500,37105013050,2485,2490,2490,2480,9412
20240322,123400,37081632365,2490,2495,2495,2485,8751
20240322,123300,37059848570,2495,2500,2505,2495,25957
20240322,123200,36994924090,2505,2500,2510,2500,18798
20240322,123100,36947824115,2500,2495,2500,2490,15681
20240322,123000,36908670180,2495,2475,2495,2475,17317
20240322,122900,36865557070,2475,2490,2490,2475,26886
20240322,122800,36798719120,2490,2480,2490,2475,18412
20240322,122700,36752950445,2475,2470,2480,2465,25071
20240322,122600,36691040545,2470,2485,2485,2470,35267
20240322,122500,36603766660,2485,2490,2490,2475,41997
20240322,122400,36499536585,2490,2495,2495,2485,24031
20240322,122300,36439731845,2490,2495,2505,2490,24521
20240322,122200,36378614255,2505,2505,2510,2495,44504
20240322,122100,36267331205,2505,2525,2530,2505,40373
20240322,122000,36165682005,2525,2500,2530,2500,61451
20240322,121900,36011223285,2505,2495,2505,2495,16416
20240322,121800,35970205095,2495,2500,2505,2490,32383
20240322,121700,35889424350,2500,2505,2510,2500,13741
20240322,121600,35855010980,2510,2505,2510,2505,7877
20240322,121500,35835267455,2510,2495,2510,2485,60709
20240322,121400,35683839380,2500,2510,2510,2490,20428
20240322,121300,35632777135,2505,2520,2525,2505,38681
20240322,121200,35535600060,2525,2505,2525,2505,52724
20240322,121100,35402968275,2505,2500,2505,2490,35129
20240322,121000,35315277690,2500,2490,2500,2490,8588
20240322,120900,35293851025,2490,2500,2500,2475,66429
20240322,120800,35128757455,2505,2505,2510,2500,24515
20240322,120700,35067332180,2510,2490,2510,2480,45457
20240322,120600,34954085245,2485,2500,2510,2485,46875
20240322,120500,34837329475,2500,2495,2510,2490,14124
20240322,120400,34802027245,2495,2520,2520,2495,70781
20240322,120300,34624608085,2520,2495,2520,2495,48683
20240322,120200,34502591290,2495,2475,2505,2470,50172
20240322,120100,34377639610,2475,2515,2520,2470,57422
20240322,120000,34234533415,2515,2500,2520,2495,66464
20240322,115900,34067844090,2500,2520,2520,2495,115422
20240322,115800,33778521745,2515,2540,2540,2505,134364
20240322,115700,33440177165,2540,2545,2555,2540,168155
20240322,115600,33012000715,2540,2545,2580,2530,373658
20240322,115500,32057368945,2545,2525,2550,2520,297590
20240322,115400,31301290850,2525,2520,2540,2515,177703
20240322,115300,30851792810,2520,2480,2525,2475,240694
20240322,115200,30249600010,2470,2460,2480,2460,26171
20240322,115100,30184988290,2465,2470,2470,2460,11977
20240322,115000,30155455810,2470,2465,2475,2460,15197
20240322,114900,30117969445,2465,2455,2465,2455,8968
20240322,114800,30095917705,2465,2450,2465,2445,14775
20240322,114700,30059649500,2455,2460,2460,2440,46941
20240322,114600,29944682750,2455,2455,2465,2455,10122
20240322,114500,29919812945,2465,2455,2465,2450,31203
20240322,114400,29843089550,2450,2465,2470,2445,26952
20240322,114300,29776991460,2460,2465,2470,2440,78174
20240322,114200,29585295505,2465,2475,2475,2450,50569
20240322,114100,29460748195,2470,2495,2495,2470,112578
20240322,114000,29180834085,2495,2475,2495,2475,89295
20240322,113900,28958582015,2480,2480,2480,2470,50926
20240322,113800,28832450685,2475,2460,2480,2455,49185
20240322,113700,28711177660,2455,2475,2480,2455,72453
20240322,113600,28532402460,2480,2490,2490,2470,79808
20240322,113500,28334601165,2485,2480,2495,2475,143099
20240322,113400,27978736395,2480,2470,2480,2465,71500
20240322,113300,27801844440,2470,2470,2475,2460,59540
20240322,113200,27654943065,2475,2460,2475,2460,108536
20240322,113100,27386938120,2455,2460,2465,2455,96450
20240322,113000,27149531240,2455,2450,2460,2450,57953
20240322,112900,27007270990,2455,2440,2455,2435,77902
20240322,112800,26816624990,2435,2440,2445,2435,7617
20240322,112700,26798043805,2440,2425,2445,2420,48053
20240322,112600,26681150125,2420,2420,2425,2415,12587
20240322,112500,26650690215,2420,2425,2425,2420,3230
20240322,112400,26642865795,2425,2425,2430,2425,8430
20240322,112300,26622406340,2425,2425,2430,2420,17809
20240322,112200,26579230930,2425,2425,2430,2425,8011
20240322,112100,26559765400,2425,2430,2430,2425,11146
20240322,112000,26532692515,2430,2425,2430,2420,7993
20240322,111900,26513292995,2420,2415,2425,2415,14676
20240322,111800,26477756650,2415,2420,2420,2415,7096
20240322,111700,26460587995,2420,2425,2425,2415,6006
20240322,111600,26446053105,2420,2420,2425,2420,4293
20240322,111500,26435651825,2420,2415,2430,2415,15131
20240322,111400,26399002345,2415,2415,2420,2415,3597
20240322,111300,26390313490,2415,2420,2420,2415,2413
20240322,111200,26384479550,2420,2420,2425,2415,8570
20240322,111100,26363739645,2425,2420,2430,2420,13711
20240322,111000,26330504435,2420,2425,2430,2420,12724
20240322,110900,26299651055,2425,2415,2425,2415,11100
20240322,110800,26272776400,2420,2410,2425,2410,13470
20240322,110700,26240214405,2415,2410,2420,2410,7353
20240322,110600,26222455830,2410,2405,2415,2405,14577
20240322,110500,26187332900,2405,2405,2410,2400,4132
20240322,110400,26177404645,2405,2410,2415,2405,11202
20240322,110300,26150449375,2410,2395,2410,2390,21554
20240322,110200,26098665975,2400,2395,2400,2395,10963
20240322,110100,26072408510,2400,2400,2400,2395,3123
20240322,110000,26064917660,2400,2405,2405,2400,5780
20240322,105900,26051040585,2400,2405,2410,2400,4834
20240322,105800,26039422260,2405,2405,2415,2400,16421
20240322,105700,25999870130,2405,2400,2405,2395,9387
20240322,105600,25977334265,2405,2400,2405,2390,9969
20240322,105500,25953436935,2400,2400,2400,2390,6911
20240322,105400,25936885125,2395,2400,2400,2390,21727
20240322,105300,25884765585,2400,2385,2400,2380,28932
20240322,105200,25815633350,2380,2380,2385,2380,11950
20240322,105100,25787191230,2385,2385,2390,2380,16728
20240322,105000,25747346220,2390,2380,2390,2380,14343
20240322,104900,25713140960,2380,2380,2390,2380,18365
20240322,104800,25669413000,2390,2390,2390,2380,52496
20240322,104700,25544378350,2390,2390,2395,2385,14934
20240322,104600,25508689910,2395,2385,2395,2385,37208
20240322,104500,25419782730,2385,2400,2405,2385,72072
20240322,104400,25247267905,2405,2405,2405,2400,14673
20240322,104300,25212040365,2405,2410,2415,2405,17459
20240322,104200,25169979390,2410,2400,2410,2395,42372
20240322,104100,25068260650,2400,2405,2410,2395,94401
20240322,104000,24841606455,2405,2410,2415,2405,33735
20240322,103900,24760295020,2415,2420,2420,2410,43242
20240322,103800,24655791280,2420,2425,2430,2420,16024
20240322,103700,24616938525,2430,2430,2430,2425,8956
20240322,103600,24595204010,2430,2430,2435,2425,11487
20240322,103500,24567326495,2430,2435,2435,2430,12225
20240322,103400,24537601855,2430,2425,2435,2425,19276
20240322,103300,24490773010,2425,2420,2430,2420,10405
20240322,103200,24465569595,2420,2430,2430,2420,22113
20240322,103100,24411942060,2430,2435,2435,2425,8439
20240322,103000,24391423110,2425,2440,2440,2425,9006
20240322,102900,24369517730,2435,2425,2440,2415,12936
20240322,102800,24338154110,2420,2430,2430,2415,50387
20240322,102700,24216211160,2430,2455,2460,2430,32579
20240322,102600,24136697730,2460,2470,2470,2450,91355
20240322,102500,23911633870,2465,2455,2470,2450,38532
20240322,102400,23816703070,2450,2450,2455,2445,13265
20240322,102300,23784203390,2445,2455,2460,2445,54895
20240322,102200,23649265810,2455,2455,2455,2450,24779
20240322,102100,23588453135,2455,2455,2460,2445,18613
20240322,102000,23542783905,2455,2435,2460,2435,39303
20240322,101900,23446486045,2440,2435,2440,2430,22019
20240322,101800,23392829285,2435,2420,2440,2420,16900
20240322,101700,23351705190,2420,2435,2435,2420,23286
20240322,101600,23295143955,2435,2435,2435,2430,16447
20240322,101500,23255117925,2430,2415,2435,2415,25139
20240322,101400,23194236450,2415,2415,2420,2410,26279
20240322,101300,23130784070,2415,2420,2430,2415,44140
20240322,101200,23023954735,2425,2415,2430,2415,53491
20240322,101100,22894311305,2420,2410,2420,2400,69363
20240322,101000,22727269900,2405,2410,2415,2405,46904
20240322,100900,22614304165,2415,2420,2420,2405,95048
20240322,100800,22385032700,2415,2435,2435,2415,25090
20240322,100700,22324211615,2435,2435,2440,2425,17286
20240322,100600,22282132835,2435,2435,2445,2425,47532
20240322,100500,22166592215,2430,2430,2435,2420,98071
20240322,100400,21928759940,2430,2445,2445,2430,55974
20240322,100300,21792407915,2445,2440,2455,2440,20310
20240322,100200,21742778550,2445,2455,2460,2440,30451
20240322,100100,21668265655,2455,2465,2470,2450,29152
20240322,100000,21596591255,2465,2470,2475,2460,42795
20240322,095900,21490998150,2475,2470,2475,2465,20735
20240322,095800,21439748610,2470,2460,2475,2460,31542
20240322,095700,21361904565,2460,2455,2470,2455,28268
20240322,095600,21292281220,2455,2455,2460,2450,15720
20240322,095500,21253682635,2455,2445,2455,2440,19522
20240322,095400,21205886965,2450,2435,2450,2430,46500
20240322,095300,21092682420,2440,2435,2445,2435,23969
20240322,095200,21034243875,2435,2445,2455,2435,28397
20240322,095100,20964827515,2445,2435,2455,2425,76160
20240322,095000,20779158125,2440,2450,2450,2435,28621
20240322,094900,20709249245,2450,2445,2450,2440,23090
20240322,094800,20652749290,2445,2455,2455,2440,40031
20240322,094700,20554873115,2455,2440,2460,2435,46671
20240322,094600,20440594035,2435,2445,2450,2430,72627
20240322,094500,20263518870,2450,2470,2475,2445,32358
20240322,094400,20183959075,2465,2475,2485,2465,40226
20240322,094300,20084405805,2475,2485,2490,2470,53874
20240322,094200,19950737430,2485,2490,2490,2470,52107
20240322,094100,19821541635,2490,2480,2500,2480,187634
20240322,094000,19353766295,2480,2440,2485,2440,91086
20240322,093900,19129292490,2440,2465,2465,2435,72672
20240322,093800,18951779000,2465,2450,2465,2435,107339
20240322,093700,18688980505,2450,2450,2460,2445,48171
20240322,093600,18570848055,2450,2455,2460,2445,63147
20240322,093500,18416017595,2450,2475,2480,2440,122939
20240322,093400,18113500430,2475,2465,2485,2465,138255
20240322,093300,17771245470,2460,2465,2465,2450,105864
20240322,093200,17510904480,2465,2455,2480,2455,121990
20240322,093100,17209995275,2450,2440,2460,2430,105060
20240322,093000,16953013145,2445,2480,2490,2405,404896
20240322,092900,15964701400,2475,2505,2510,2450,339794
20240322,092800,15124889155,2510,2530,2540,2480,240812
20240322,092700,14521333365,2530,2495,2550,2475,503218
20240322,092600,13253990670,2500,2440,2510,2430,339301
20240322,092500,12413093670,2440,2470,2480,2430,329158
20240322,092400,11605017815,2470,2495,2530,2470,568870
20240322,092300,10180454905,2490,2495,2535,2480,693524
20240322,092200,8446217260,2490,2490,2490,2490,0
20240322,092100,8446217260,2490,2480,2490,2480,208089
20240322,092000,7928462105,2485,2465,2485,2455,408561
20240322,091900,6916986925,2455,2440,2470,2435,287997
20240322,091800,6210365550,2435,2405,2450,2400,364386
20240322,091700,5322286390,2405,2380,2425,2375,338157
20240322,091600,4510995540,2375,2365,2380,2360,111009
20240322,091500,4247615405,2365,2355,2365,2355,68822
20240322,091400,4085139325,2355,2360,2360,2345,69392
20240322,091300,3921917605,2360,2355,2375,2345,129888
20240322,091200,3614554730,2345,2320,2355,2320,82909
20240322,091100,3420763200,2325,2355,2355,2315,95171
20240322,091000,3198289345,2350,2340,2360,2335,88459
20240322,090900,2990027950,2340,2380,2380,2320,219766
20240322,090800,2470799325,2375,2325,2375,2325,345804
20240322,090700,1655835595,2335,2315,2345,2310,174192
20240322,090600,1249806185,2305,2300,2315,2300,26797
20240322,090500,1188048345,2300,2290,2315,2285,52653
20240322,090400,1066889575,2290,2315,2315,2285,71989
20240322,090300,900893155,2310,2280,2315,2280,84534
20240322,090200,706529260,2280,2305,2315,2280,77790
20240322,090100,527771860,2315,2255,2320,2250,105284
20240322,090000,287263015,2255,2265,2275,2250,124128