stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192800,22759476520,11400,11400,11400,11400,38395
20240304,192700,22759476520,11400,11400,11400,11400,0
20240304,192600,22759476520,11400,11400,11400,11400,0
20240304,192500,22759476520,11400,11400,11400,11400,0
20240304,192400,22759476520,11400,11400,11400,11400,0
20240304,192300,22759476520,11400,11400,11400,11400,0
20240304,192200,22759476520,11400,11400,11400,11400,0
20240304,192100,22759476520,11400,11400,11400,11400,0
20240304,192000,22759476520,11400,11400,11400,11400,0
20240304,191900,22759476520,11400,11400,11400,11400,0
20240304,191800,22759476520,11400,11400,11400,11400,0
20240304,191700,22759476520,11400,11400,11400,11400,0
20240304,191600,22759476520,11400,11400,11400,11400,0
20240304,191500,22759476520,11400,11400,11400,11400,0
20240304,191400,22759476520,11400,11400,11400,11400,0
20240304,191300,22759476520,11400,11400,11400,11400,0
20240304,191200,22759476520,11400,11400,11400,11400,0
20240304,191100,22759476520,11400,11400,11400,11400,0
20240304,191000,22759476520,11400,11400,11400,11400,0
20240304,190900,22759476520,11400,11400,11400,11400,0
20240304,190800,22759476520,11400,11400,11400,11400,0
20240304,190700,22759476520,11400,11400,11400,11400,0
20240304,190600,22759476520,11400,11400,11400,11400,0
20240304,190500,22759476520,11400,11400,11400,11400,0
20240304,190400,22759476520,11400,11400,11400,11400,0
20240304,190300,22759476520,11400,11400,11400,11400,0
20240304,190200,22759476520,11400,11400,11400,11400,0
20240304,190100,22759476520,11400,11400,11400,11400,0
20240304,190000,22759476520,11400,11400,11400,11400,0
20240304,185900,22759476520,11400,11400,11400,11400,0
20240304,185800,22759476520,11400,11400,11400,11400,38395
20240304,185700,22759476520,11400,11400,11400,11400,0
20240304,185600,22759476520,11400,11400,11400,11400,0
20240304,185500,22759476520,11400,11400,11400,11400,0
20240304,185400,22759476520,11400,11400,11400,11400,0
20240304,185300,22759476520,11400,11400,11400,11400,0
20240304,185200,22759476520,11400,11400,11400,11400,0
20240304,185100,22759476520,11400,11400,11400,11400,0
20240304,185000,22759476520,11400,11400,11400,11400,0
20240304,184900,22759476520,11400,11400,11400,11400,0
20240304,184800,22759476520,11400,11400,11400,11400,0
20240304,184700,22759476520,11400,11400,11400,11400,0
20240304,184600,22759476520,11400,11400,11400,11400,0
20240304,184500,22759476520,11400,11400,11400,11400,0
20240304,184400,22759476520,11400,11400,11400,11400,0
20240304,184300,22759476520,11400,11400,11400,11400,0
20240304,184200,22759476520,11400,11400,11400,11400,0
20240304,184100,22759476520,11400,11400,11400,11400,0
20240304,184000,22759476520,11400,11400,11400,11400,0
20240304,183900,22759476520,11400,11400,11400,11400,0
20240304,183800,22759476520,11400,11400,11400,11400,0
20240304,183700,22759476520,11400,11400,11400,11400,0
20240304,183600,22759476520,11400,11400,11400,11400,0
20240304,183500,22759476520,11400,11400,11400,11400,0
20240304,183400,22759476520,11400,11400,11400,11400,0
20240304,183300,22759476520,11400,11400,11400,11400,0
20240304,183200,22759476520,11400,11400,11400,11400,0
20240304,183100,22759476520,11400,11400,11400,11400,0
20240304,183000,22759476520,11400,11400,11400,11400,0
20240304,182900,22759476520,11400,11400,11400,11400,0
20240304,182800,22759476520,11400,11400,11400,11400,38395
20240304,182700,22759476520,11400,11400,11400,11400,0
20240304,182600,22759476520,11400,11400,11400,11400,0
20240304,182500,22759476520,11400,11400,11400,11400,0
20240304,182400,22759476520,11400,11400,11400,11400,0
20240304,182300,22759476520,11400,11400,11400,11400,0
20240304,182200,22759476520,11400,11400,11400,11400,0
20240304,182100,22759476520,11400,11400,11400,11400,0
20240304,182000,22759476520,11400,11400,11400,11400,0
20240304,181900,22759476520,11400,11400,11400,11400,0
20240304,181800,22759476520,11400,11400,11400,11400,0
20240304,181700,22759476520,11400,11400,11400,11400,0
20240304,181600,22759476520,11400,11400,11400,11400,0
20240304,181500,22759476520,11400,11400,11400,11400,0
20240304,181400,22759476520,11400,11400,11400,11400,0
20240304,181300,22759476520,11400,11400,11400,11400,0
20240304,181200,22759476520,11400,11400,11400,11400,0
20240304,181100,22759476520,11400,11400,11400,11400,0
20240304,181000,22759476520,11400,11400,11400,11400,0
20240304,180900,22759476520,11400,11400,11400,11400,0
20240304,180800,22759476520,11400,11400,11400,11400,0
20240304,180700,22759476520,11400,11400,11400,11400,0
20240304,180600,22759476520,11400,11400,11400,11400,0
20240304,180500,22759476520,11400,11400,11400,11400,0
20240304,180400,22759476520,11400,11400,11400,11400,0
20240304,180300,22759476520,11400,11400,11400,11400,0
20240304,180200,22759476520,11400,11400,11400,11400,0
20240304,180100,22759476520,11400,11400,11400,11400,0
20240304,180000,22759476520,11400,11400,11400,11400,0
20240304,175900,22759476520,11400,11400,11400,11400,0
20240304,175800,22759476520,11400,11400,11400,11400,38395
20240304,175700,22759476520,11400,11400,11400,11400,0
20240304,175600,22759476520,11400,11400,11400,11400,0
20240304,175500,22759476520,11400,11400,11400,11400,0
20240304,175400,22759476520,11400,11400,11400,11400,0
20240304,175300,22759476520,11400,11400,11400,11400,0
20240304,175200,22759476520,11400,11400,11400,11400,0
20240304,175100,22759476520,11400,11400,11400,11400,0
20240304,175000,22759476520,11400,11400,11400,11400,0
20240304,174900,22759476520,11400,11400,11400,11400,0
20240304,174800,22759476520,11400,11400,11400,11400,0
20240304,174700,22759476520,11400,11400,11400,11400,0
20240304,174600,22759476520,11400,11400,11400,11400,0
20240304,174500,22759476520,11400,11400,11400,11400,0
20240304,174400,22759476520,11400,11400,11400,11400,0
20240304,174300,22759476520,11400,11400,11400,11400,0
20240304,174200,22759476520,11400,11400,11400,11400,0
20240304,174100,22759476520,11400,11400,11400,11400,0
20240304,174000,22759476520,11400,11400,11400,11400,0
20240304,173900,22759476520,11400,11400,11400,11400,0
20240304,173800,22759476520,11400,11400,11400,11400,0
20240304,173700,22759476520,11400,11400,11400,11400,0
20240304,173600,22759476520,11400,11400,11400,11400,0
20240304,173500,22759476520,11400,11400,11400,11400,0
20240304,173400,22759476520,11400,11400,11400,11400,0
20240304,173300,22759476520,11400,11400,11400,11400,0
20240304,173200,22759476520,11400,11400,11400,11400,0
20240304,173100,22759476520,11400,11400,11400,11400,0
20240304,173000,22759476520,11400,11400,11400,11400,0
20240304,172900,22759476520,11400,11400,11400,11400,0
20240304,172800,22759476520,11400,11400,11400,11400,38395
20240304,172700,22759476520,11400,11400,11400,11400,0
20240304,172600,22759476520,11400,11400,11400,11400,0
20240304,172500,22759476520,11400,11400,11400,11400,0
20240304,172400,22759476520,11400,11400,11400,11400,0
20240304,172300,22759476520,11400,11400,11400,11400,0
20240304,172200,22759476520,11400,11400,11400,11400,0
20240304,172100,22759476520,11400,11400,11400,11400,0
20240304,172000,22759476520,11400,11400,11400,11400,0
20240304,171900,22759476520,11400,11400,11400,11400,0
20240304,171800,22759476520,11400,11400,11400,11400,0
20240304,171700,22759476520,11400,11400,11400,11400,0
20240304,171600,22759476520,11400,11400,11400,11400,0
20240304,171500,22759476520,11400,11400,11400,11400,0
20240304,171400,22759476520,11400,11400,11400,11400,0
20240304,171300,22759476520,11400,11400,11400,11400,0
20240304,171200,22759476520,11400,11400,11400,11400,0
20240304,171100,22759476520,11400,11400,11400,11400,0
20240304,171000,22759476520,11400,11400,11400,11400,0
20240304,170900,22759476520,11400,11400,11400,11400,0
20240304,170800,22759476520,11400,11400,11400,11400,0
20240304,170700,22759476520,11400,11400,11400,11400,0
20240304,170600,22759476520,11400,11400,11400,11400,0
20240304,170500,22759476520,11400,11400,11400,11400,0
20240304,170400,22759476520,11400,11400,11400,11400,0
20240304,170300,22759476520,11400,11400,11400,11400,0
20240304,170200,22759476520,11400,11400,11400,11400,0
20240304,170100,22759476520,11400,11400,11400,11400,0
20240304,170000,22759476520,11400,11400,11400,11400,0
20240304,165900,22759476520,11400,11400,11400,11400,0
20240304,165800,22759476520,11400,11400,11400,11400,38395
20240304,165700,22759476520,11400,11400,11400,11400,0
20240304,165600,22759476520,11400,11400,11400,11400,0
20240304,165500,22759476520,11400,11400,11400,11400,0
20240304,165400,22759476520,11400,11400,11400,11400,0
20240304,165300,22759476520,11400,11400,11400,11400,0
20240304,165200,22759476520,11400,11400,11400,11400,0
20240304,165100,22759476520,11400,11400,11400,11400,0
20240304,165000,22759476520,11400,11400,11400,11400,0
20240304,164900,22759476520,11400,11400,11400,11400,0
20240304,164800,22759476520,11400,11400,11400,11400,0
20240304,164700,22759476520,11400,11400,11400,11400,0
20240304,164600,22759476520,11400,11400,11400,11400,0
20240304,164500,22759476520,11400,11400,11400,11400,0
20240304,164400,22759476520,11400,11400,11400,11400,0
20240304,164300,22759476520,11400,11400,11400,11400,0
20240304,164200,22759476520,11400,11400,11400,11400,0
20240304,164100,22759476520,11400,11400,11400,11400,0
20240304,164000,22759476520,11400,11400,11400,11400,0
20240304,163900,22759476520,11400,11400,11400,11400,0
20240304,163800,22759476520,11400,11400,11400,11400,0
20240304,163700,22759476520,11400,11400,11400,11400,0
20240304,163600,22759476520,11400,11400,11400,11400,0
20240304,163500,22759476520,11400,11400,11400,11400,0
20240304,163400,22759476520,11400,11400,11400,11400,0
20240304,163300,22759476520,11400,11400,11400,11400,0
20240304,163200,22759476520,11400,11400,11400,11400,0
20240304,163100,22759476520,11400,11400,11400,11400,0
20240304,163000,22759476520,11400,11400,11400,11400,0
20240304,162900,22759476520,11400,11400,11400,11400,0
20240304,162800,22759476520,11400,11400,11400,11400,38395
20240304,162700,22759476520,11400,11400,11400,11400,0
20240304,162600,22759476520,11400,11400,11400,11400,0
20240304,162500,22759476520,11400,11400,11400,11400,0
20240304,162400,22759476520,11400,11400,11400,11400,0
20240304,162300,22759476520,11400,11400,11400,11400,0
20240304,162200,22759476520,11400,11400,11400,11400,0
20240304,162100,22759476520,11400,11400,11400,11400,0
20240304,162000,22759476520,11400,11400,11400,11400,0
20240304,161900,22759476520,11400,11400,11400,11400,0
20240304,161800,22759476520,11400,11400,11400,11400,0
20240304,161700,22759476520,11400,11400,11400,11400,0
20240304,161600,22759476520,11400,11400,11400,11400,0
20240304,161500,22759476520,11400,11400,11400,11400,0
20240304,161400,22759476520,11400,11400,11400,11400,0
20240304,161300,22759476520,11400,11400,11400,11400,0
20240304,161200,22759476520,11400,11400,11400,11400,0
20240304,161100,22759476520,11400,11400,11400,11400,0
20240304,161000,22759476520,11400,11400,11400,11400,0
20240304,160900,22759476520,11400,11400,11400,11400,0
20240304,160800,22759476520,11400,11400,11400,11400,0
20240304,160700,22759476520,11400,11400,11400,11400,0
20240304,160600,22759476520,11400,11400,11400,11400,0
20240304,160500,22759476520,11400,11400,11400,11400,0
20240304,160400,22759476520,11400,11400,11400,11400,0
20240304,160300,22759476520,11400,11400,11400,11400,0
20240304,160200,22759476520,11400,11400,11400,11400,0
20240304,160100,22759476520,11400,11400,11400,11400,0
20240304,160000,22759476520,11400,11400,11400,11400,0
20240304,155900,22759476520,11400,11400,11400,11400,0
20240304,155800,22759476520,11400,11400,11400,11400,38395
20240304,155700,22759476520,11400,11400,11400,11400,0
20240304,155600,22759476520,11400,11400,11400,11400,0
20240304,155500,22759476520,11400,11400,11400,11400,0
20240304,155400,22759476520,11400,11400,11400,11400,0
20240304,155300,22759476520,11400,11400,11400,11400,0
20240304,155200,22759476520,11400,11400,11400,11400,0
20240304,155100,22759476520,11400,11400,11400,11400,0
20240304,155000,22759476520,11400,11400,11400,11400,0
20240304,154900,22759476520,11400,11400,11400,11400,0
20240304,154800,22759476520,11400,11400,11400,11400,0
20240304,154700,22759476520,11400,11400,11400,11400,0
20240304,154600,22759476520,11400,11400,11400,11400,0
20240304,154500,22759476520,11400,11400,11400,11400,0
20240304,154400,22759476520,11400,11400,11400,11400,0
20240304,154300,22759476520,11400,11400,11400,11400,0
20240304,154200,22759476520,11400,11400,11400,11400,0
20240304,154100,22759476520,11400,11400,11400,11400,0
20240304,154000,22759476520,11400,11400,11400,11400,0
20240304,153900,22759476520,11400,11400,11400,11400,0
20240304,153800,22759476520,11400,11400,11400,11400,0
20240304,153700,22759476520,11400,11400,11400,11400,0
20240304,153600,22759476520,11400,11400,11400,11400,0
20240304,153500,22759476520,11400,11400,11400,11400,0
20240304,153400,22759476520,11400,11400,11400,11400,0
20240304,153300,22759476520,11400,11400,11400,11400,0
20240304,153200,22759476520,11400,11400,11400,11400,0
20240304,153100,22759476520,11400,11400,11400,11400,0
20240304,153000,22759476520,11400,11400,11400,11400,38395
20240304,152900,22321773520,11390,11390,11390,11390,0
20240304,152800,22321773520,11390,11390,11390,11390,0
20240304,152700,22321773520,11390,11390,11390,11390,0
20240304,152600,22321773520,11390,11390,11390,11390,0
20240304,152500,22321773520,11390,11390,11390,11390,0
20240304,152400,22321773520,11390,11390,11390,11390,0
20240304,152300,22321773520,11390,11390,11390,11390,0
20240304,152200,22321773520,11390,11390,11390,11390,0
20240304,152100,22321773520,11390,11390,11390,11390,0
20240304,152000,22321773520,11390,11390,11390,11390,0
20240304,151900,22321773520,11390,11400,11400,11360,6050
20240304,151800,22252882040,11370,11380,11400,11370,6930
20240304,151700,22174037690,11380,11390,11390,11370,1904
20240304,151600,22152376070,11390,11370,11400,11370,4128
20240304,151500,22105394740,11370,11370,11390,11370,2440
20240304,151400,22077629940,11370,11390,11400,11300,12804
20240304,151300,21932236970,11400,11400,11410,11380,4941
20240304,151200,21875908910,11400,11400,11410,11390,1180
20240304,151100,21862454070,11400,11420,11430,11400,1073
20240304,151000,21850212150,11410,11390,11410,11370,8956
20240304,150900,21748276940,11390,11370,11390,11370,2317
20240304,150800,21721911670,11390,11440,11440,11370,10956
20240304,150700,21596999670,11450,11430,11450,11410,2450
20240304,150600,21568997540,11450,11470,11480,11410,7883
20240304,150500,21478838870,11460,11430,11470,11420,10784
20240304,150400,21355348140,11430,11420,11440,11420,3807
20240304,150300,21311835400,11410,11400,11420,11400,2318
20240304,150200,21285379640,11400,11400,11410,11380,3779
20240304,150100,21242319990,11410,11400,11410,11380,2090
20240304,150000,21218526460,11400,11420,11420,11400,5303
20240304,145900,21158027980,11430,11420,11430,11420,2212
20240304,145800,21132752800,11420,11420,11430,11420,2190
20240304,145700,21107732960,11420,11410,11420,11410,1227
20240304,145600,21093724940,11410,11420,11420,11410,1357
20240304,145500,21078229800,11410,11410,11420,11410,844
20240304,145400,21068599630,11410,11420,11440,11410,2569
20240304,145300,21039234670,11410,11400,11410,11360,3190
20240304,145200,21002880640,11380,11420,11440,11380,7930
20240304,145100,20912451780,11420,11420,11440,11410,3826
20240304,145000,20868725220,11440,11460,11460,11420,4272
20240304,144900,20819874190,11450,11460,11460,11450,753
20240304,144800,20811247220,11460,11440,11460,11430,1682
20240304,144700,20791996430,11430,11470,11470,11430,1042
20240304,144600,20780074710,11470,11480,11480,11430,2055
20240304,144500,20756527900,11480,11470,11480,11460,3903
20240304,144400,20711748780,11460,11430,11480,11430,8505
20240304,144300,20614362510,11440,11400,11440,11400,6078
20240304,144200,20545032490,11400,11380,11400,11330,7510
20240304,144100,20459633850,11380,11340,11380,11330,4449
20240304,144000,20409133330,11330,11320,11340,11320,2055
20240304,143900,20385857000,11320,11300,11320,11300,848
20240304,143800,20376272220,11300,11280,11300,11280,1784
20240304,143700,20356138040,11310,11300,11310,11270,4050
20240304,143600,20310431690,11300,11300,11320,11260,3884
20240304,143500,20266568940,11260,11250,11300,11250,3078
20240304,143400,20231857810,11260,11240,11270,11240,1421
20240304,143300,20215865140,11230,11220,11240,11220,1913
20240304,143200,20194387920,11230,11220,11240,11220,1137
20240304,143100,20181612650,11220,11190,11220,11190,6588
20240304,143000,20107762590,11210,11200,11210,11180,2659
20240304,142900,20078015990,11180,11200,11200,11180,1092
20240304,142800,20065796840,11200,11190,11200,11190,2076
20240304,142700,20042548140,11200,11190,11200,11180,1501
20240304,142600,20025751410,11190,11240,11240,11180,5268
20240304,142500,19966708190,11240,11220,11260,11220,10519
20240304,142400,19848429280,11220,11210,11230,11210,10734
20240304,142300,19728098030,11210,11220,11220,11200,803
20240304,142200,19719095500,11220,11200,11230,11190,1411
20240304,142100,19703275750,11180,11190,11190,11160,1387
20240304,142000,19687761620,11160,11180,11190,11160,2663
20240304,141900,19658013960,11180,11190,11200,11180,2101
20240304,141800,19634520570,11190,11210,11210,11180,1260
20240304,141700,19620420990,11210,11220,11240,11200,2757
20240304,141600,19589516030,11210,11220,11240,11210,986
20240304,141500,19578456630,11220,11190,11220,11190,1042
20240304,141400,19566792630,11190,11210,11220,11180,5057
20240304,141300,19510156620,11220,11210,11220,11210,313
20240304,141200,19506646050,11210,11230,11250,11210,2565
20240304,141100,19477835770,11220,11200,11220,11200,2613
20240304,141000,19448537980,11200,11210,11210,11200,3023
20240304,140900,19414671050,11210,11220,11230,11210,681
20240304,140800,19407035020,11220,11220,11240,11210,2127
20240304,140700,19383175540,11210,11200,11240,11200,2106
20240304,140600,19359563460,11210,11230,11240,11200,2127
20240304,140500,19335700770,11230,11260,11270,11230,5273
20240304,140400,19276392410,11260,11300,11310,11260,6708
20240304,140300,19200673870,11310,11310,11310,11280,487
20240304,140200,19195167660,11310,11280,11310,11260,3587
20240304,140100,19154681010,11280,11270,11290,11270,780
20240304,140000,19145879150,11270,11280,11290,11270,852
20240304,135900,19136268550,11280,11270,11280,11250,858
20240304,135800,19126594740,11280,11270,11280,11250,2228
20240304,135700,19101501610,11270,11270,11290,11270,504
20240304,135600,19095815910,11250,11250,11270,11250,1286
20240304,135500,19081343150,11260,11250,11260,11240,1846
20240304,135400,19060576030,11250,11280,11300,11250,7073
20240304,135300,18980903540,11260,11270,11280,11260,663
20240304,135200,18973427820,11260,11300,11300,11250,2338
20240304,135100,18947044690,11290,11310,11330,11290,2439
20240304,135000,18919475850,11310,11260,11330,11210,4268
20240304,134900,18871329040,11280,11230,11280,11230,2397
20240304,134800,18844343210,11230,11230,11250,11230,967
20240304,134700,18833477240,11230,11190,11230,11170,13504
20240304,134600,18682357470,11190,11190,11220,11150,3740
20240304,134500,18640561320,11180,11240,11250,11180,6748
20240304,134400,18564898810,11240,11250,11260,11200,5678
20240304,134300,18501198540,11250,11180,11250,11180,8086
20240304,134200,18410483850,11180,11260,11260,11150,13380
20240304,134100,18260512930,11260,11270,11270,11250,1826
20240304,134000,18239946810,11280,11270,11280,11260,1439
20240304,133900,18223730010,11270,11270,11280,11250,5044
20240304,133800,18166925060,11270,11280,11280,11260,5781
20240304,133700,18101770080,11280,11310,11310,11280,6707
20240304,133600,18026056640,11310,11340,11350,11310,11170
20240304,133500,17899590690,11350,11350,11380,11350,6261
20240304,133400,17828526220,11350,11340,11350,11340,426
20240304,133300,17823692250,11340,11340,11350,11340,1246
20240304,133200,17809560610,11340,11340,11350,11340,283
20240304,133100,17806350880,11340,11330,11340,11330,886
20240304,133000,17796311640,11330,11340,11350,11330,1233
20240304,132900,17782336540,11330,11340,11350,11330,2019
20240304,132800,17759445630,11340,11360,11360,11340,6538
20240304,132700,17685231290,11360,11370,11380,11350,3395
20240304,132600,17646646720,11370,11390,11390,11370,2319
20240304,132500,17620253280,11390,11400,11400,11390,1823
20240304,132400,17599486660,11400,11410,11410,11400,1576
20240304,132300,17581519260,11410,11430,11430,11410,2081
20240304,132200,17557775030,11430,11430,11450,11410,1143
20240304,132100,17544716470,11430,11410,11430,11410,744
20240304,132000,17536219120,11410,11410,11410,11380,8780
20240304,131900,17436182350,11410,11420,11420,11410,1235
20240304,131800,17422090050,11410,11420,11420,11410,1506
20240304,131700,17404892940,11410,11410,11410,11400,1923
20240304,131600,17382954990,11410,11440,11440,11410,3043
20240304,131500,17348201790,11450,11450,11460,11450,689
20240304,131400,17340312170,11470,11450,11470,11450,261
20240304,131300,17337321780,11470,11460,11470,11450,974
20240304,131200,17326165350,11460,11480,11480,11460,1001
20240304,131100,17314683510,11480,11500,11500,11480,2343
20240304,131000,17287772760,11500,11520,11520,11500,289
20240304,130900,17284449040,11490,11530,11530,11490,2078
20240304,130800,17260527120,11530,11510,11530,11490,1297
20240304,130700,17245601600,11530,11490,11530,11490,1976
20240304,130600,17222827090,11520,11500,11520,11490,4248
20240304,130500,17173937220,11490,11460,11500,11460,436
20240304,130400,17168926560,11460,11480,11500,11460,1252
20240304,130300,17154559200,11470,11430,11470,11420,3550
20240304,130200,17113888500,11420,11420,11440,11420,1273
20240304,130100,17099337660,11420,11420,11430,11420,397
20240304,130000,17094803120,11420,11440,11440,11410,576
20240304,125900,17088224490,11410,11430,11450,11410,855
20240304,125800,17078456830,11420,11460,11460,11420,2804
20240304,125700,17046396350,11470,11470,11470,11450,1149
20240304,125600,17033225890,11470,11490,11490,11460,3130
20240304,125500,16997311630,11490,11490,11500,11480,1081
20240304,125400,16984890250,11470,11500,11500,11470,1328
20240304,125300,16969642030,11500,11510,11550,11500,2847
20240304,125200,16936816940,11510,11500,11520,11490,1220
20240304,125100,16922780350,11500,11520,11520,11500,262
20240304,125000,16919767130,11520,11500,11520,11480,1466
20240304,124900,16902924890,11500,11540,11550,11470,9635
20240304,124800,16792122300,11550,11600,11600,11550,2720
20240304,124700,16760658950,11590,11580,11600,11580,8860
20240304,124600,16658001200,11580,11550,11580,11550,2839
20240304,124500,16625190520,11550,11580,11600,11540,2784
20240304,124400,16593001860,11600,11590,11600,11580,1782
20240304,124300,16572361080,11590,11590,11610,11590,816
20240304,124200,16562896500,11590,11590,11600,11590,2070
20240304,124100,16538887920,11590,11590,11600,11590,1157
20240304,124000,16525469610,11590,11600,11600,11590,2759
20240304,123900,16493470640,11590,11590,11590,11580,1259
20240304,123800,16478879930,11590,11570,11600,11570,4549
20240304,123700,16426183630,11570,11570,11580,11570,745
20240304,123600,16417562820,11570,11560,11570,11560,2299
20240304,123500,16390967470,11570,11570,11570,11560,1079
20240304,123400,16378488630,11570,11570,11570,11560,570
20240304,123300,16371899330,11570,11560,11570,11560,421
20240304,123200,16367030430,11560,11570,11570,11560,535
20240304,123100,16360844120,11570,11540,11580,11530,3524
20240304,123000,16320116290,11530,11560,11560,11530,1406
20240304,122900,16303878480,11550,11550,11560,11550,1501
20240304,122800,16286539460,11550,11560,11560,11550,1179
20240304,122700,16272914920,11560,11560,11560,11550,3033
20240304,122600,16237876510,11560,11560,11560,11560,1353
20240304,122500,16222235830,11560,11530,11560,11520,3454
20240304,122400,16182372750,11520,11520,11530,11510,1836
20240304,122300,16161219070,11530,11530,11540,11520,753
20240304,122200,16152536820,11520,11530,11540,11510,884
20240304,122100,16142343860,11530,11490,11530,11490,7795
20240304,122000,16052614880,11490,11490,11500,11490,2035
20240304,121900,16029228310,11490,11500,11500,11480,365
20240304,121800,16025033700,11500,11480,11500,11480,2646
20240304,121700,15994624910,11490,11490,11490,11480,412
20240304,121600,15989891040,11490,11500,11500,11470,1134
20240304,121500,15976864120,11500,11510,11510,11480,103
20240304,121400,15975679320,11470,11500,11520,11470,2364
20240304,121300,15948497570,11500,11460,11500,11460,5681
20240304,121200,15883222490,11460,11430,11480,11430,6001
20240304,121100,15814474910,11450,11440,11450,11440,185
20240304,121000,15812356790,11410,11440,11450,11410,5023
20240304,120900,15754961840,11430,11440,11440,11430,897
20240304,120800,15744702110,11440,11430,11450,11410,1887
20240304,120700,15723122440,11430,11370,11430,11360,2143
20240304,120600,15698722500,11370,11370,11380,11360,887
20240304,120500,15688638780,11380,11390,11390,11380,84
20240304,120400,15687682630,11390,11340,11390,11330,736
20240304,120300,15679332840,11330,11350,11350,11330,1034
20240304,120200,15667607030,11340,11370,11370,11340,415
20240304,120100,15662897240,11370,11390,11400,11360,1803
20240304,120000,15642393130,11400,11410,11410,11390,341
20240304,115900,15638507500,11390,11380,11400,11380,2417
20240304,115800,15610991500,11380,11370,11380,11350,1160
20240304,115700,15597807880,11350,11340,11350,11340,1121
20240304,115600,15585094930,11330,11330,11370,11330,796
20240304,115500,15576067000,11330,11360,11370,11320,1813
20240304,115400,15555516560,11350,11380,11380,11350,1608
20240304,115300,15537249010,11380,11380,11380,11370,730
20240304,115200,15528942740,11380,11320,11380,11300,941
20240304,115100,15518279900,11320,11340,11380,11310,1892
20240304,115000,15496850440,11340,11400,11400,11340,2721
20240304,114900,15465933550,11400,11380,11400,11370,1831
20240304,114800,15445084790,11380,11340,11380,11340,566
20240304,114700,15438650390,11330,11340,11340,11330,475
20240304,114600,15433265060,11340,11390,11390,11340,7787
20240304,114500,15344875750,11370,11380,11390,11360,1117
20240304,114400,15332177230,11380,11350,11380,11340,1400
20240304,114300,15316292160,11350,11350,11360,11330,1868
20240304,114200,15295095180,11350,11360,11380,11350,652
20240304,114100,15287691520,11360,11350,11360,11340,2522
20240304,114000,15259081240,11350,11360,11360,11340,1197
20240304,113900,15245503610,11360,11340,11360,11330,3239
20240304,113800,15208773750,11330,11350,11370,11330,931
20240304,113700,15198209210,11370,11390,11410,11350,3655
20240304,113600,15156636600,11400,11400,11410,11380,2466
20240304,113500,15128524640,11400,11420,11420,11400,2132
20240304,113400,15104215050,11410,11450,11450,11410,2805
20240304,113300,15072153580,11440,11460,11470,11440,359
20240304,113200,15068042700,11470,11460,11480,11450,1517
20240304,113100,15050658010,11460,11470,11490,11460,1190
20240304,113000,15037007380,11470,11470,11500,11470,444
20240304,112900,15031911000,11470,11490,11500,11470,2379
20240304,112800,15004584670,11490,11480,11490,11480,1238
20240304,112700,14990366640,11490,11530,11540,11490,12417
20240304,112600,14847337130,11530,11520,11530,11500,1197
20240304,112500,14833548350,11500,11480,11510,11480,5544
20240304,112400,14769824400,11490,11480,11490,11470,2031
20240304,112300,14746508340,11480,11480,11480,11460,805
20240304,112200,14737275790,11450,11480,11480,11450,775
20240304,112100,14728384600,11470,11470,11480,11440,571
20240304,112000,14721839660,11460,11440,11460,11430,1645
20240304,111900,14703014660,11440,11440,11450,11440,398
20240304,111800,14698461530,11440,11450,11450,11440,255
20240304,111700,14695543940,11450,11460,11490,11450,3600
20240304,111600,14654279710,11460,11470,11500,11460,983
20240304,111500,14642994220,11480,11420,11480,11420,10691
20240304,111400,14520705180,11420,11420,11430,11410,1695
20240304,111300,14501346070,11420,11390,11420,11380,1974
20240304,111200,14478858630,11390,11390,11390,11380,576
20240304,111100,14472302930,11390,11400,11410,11390,868
20240304,111000,14462411360,11400,11400,11410,11390,1547
20240304,110900,14444772250,11400,11420,11440,11400,2391
20240304,110800,14417479820,11410,11380,11410,11370,1923
20240304,110700,14395561370,11380,11340,11380,11330,3640
20240304,110600,14354279110,11350,11350,11350,11340,1034
20240304,110500,14342544180,11320,11290,11350,11290,4670
20240304,110400,14289724330,11260,11240,11290,11240,4965
20240304,110300,14233834700,11240,11270,11280,11240,7092
20240304,110200,14154008440,11270,11290,11310,11270,5211
20240304,110100,14095160150,11290,11330,11330,11290,2263
20240304,110000,14069587450,11310,11320,11360,11310,8585
20240304,105900,13972343080,11330,11270,11350,11270,2401
20240304,105800,13945191590,11280,11280,11340,11200,5659
20240304,105700,13881184690,11200,11310,11320,11100,32268
20240304,105600,13518909250,11340,11350,11360,11310,8220
20240304,105500,13425700650,11350,11390,11400,11330,11767
20240304,105400,13292104440,11410,11410,11420,11390,7019
20240304,105300,13212071610,11410,11450,11450,11410,4779
20240304,105200,13157481880,11450,11480,11480,11420,4902
20240304,105100,13101421130,11480,11460,11520,11460,4281
20240304,105000,13052291090,11460,11470,11510,11450,1966
20240304,104900,13029731620,11470,11460,11470,11440,955
20240304,104800,13018790140,11450,11430,11450,11430,2420
20240304,104700,12991111310,11420,11450,11450,11420,2772
20240304,104600,12959410140,11450,11410,11450,11410,1885
20240304,104500,12937871570,11410,11430,11440,11410,4649
20240304,104400,12884755210,11430,11440,11460,11420,2412
20240304,104300,12857161380,11440,11450,11470,11410,7731
20240304,104200,12768818690,11450,11460,11470,11400,7462
20240304,104100,12683415180,11400,11520,11520,11400,28978
20240304,104000,12351046700,11520,11520,11530,11510,1278
20240304,103900,12336324150,11520,11540,11570,11520,5884
20240304,103800,12268404510,11580,11540,11580,11510,3950
20240304,103700,12222803960,11550,11530,11550,11520,2488
20240304,103600,12194138660,11530,11530,11530,11500,14043
20240304,103500,12032405220,11530,11560,11580,11520,4351
20240304,103400,11982228560,11580,11590,11590,11540,1154
20240304,103300,11968863390,11580,11570,11590,11530,2739
20240304,103200,11937186700,11540,11560,11570,11500,11592
20240304,103100,11803599760,11570,11590,11590,11530,12845
20240304,103000,11655282510,11610,11620,11650,11600,4562
20240304,102900,11602262120,11620,11630,11640,11620,1147
20240304,102800,11588918580,11630,11640,11640,11630,415
20240304,102700,11584090010,11640,11610,11650,11600,4358
20240304,102600,11533368000,11610,11620,11620,11570,4309
20240304,102500,11483417430,11620,11610,11620,11600,815
20240304,102400,11473954590,11620,11610,11620,11570,3356
20240304,102300,11435044430,11610,11590,11620,11590,1028
20240304,102200,11423112670,11590,11610,11620,11590,2884
20240304,102100,11389650560,11650,11600,11650,11600,2833
20240304,102000,11356764460,11600,11670,11690,11600,8283
20240304,101900,11260285420,11640,11690,11690,11640,1410
20240304,101800,11243836230,11690,11670,11690,11670,1251
20240304,101700,11229219970,11670,11650,11670,11650,1215
20240304,101600,11215058890,11660,11650,11660,11640,2812
20240304,101500,11182307740,11650,11680,11690,11640,2261
20240304,101400,11155949720,11670,11730,11740,11670,4715
20240304,101300,11100808250,11730,11700,11750,11700,12078
20240304,101200,10959112090,11700,11720,11740,11660,9522
20240304,101100,10847509560,11720,11650,11750,11640,34861
20240304,101000,10439860090,11650,11660,11670,11640,2909
20240304,100900,10405938280,11670,11660,11670,11640,4989
20240304,100800,10347808830,11660,11600,11670,11600,6551
20240304,100700,10271497440,11600,11590,11600,11580,2792
20240304,100600,10239141970,11580,11610,11610,11580,984
20240304,100500,10227739560,11610,11610,11640,11600,1806
20240304,100400,10206746180,11640,11620,11660,11610,5813
20240304,100300,10139051230,11620,11560,11620,11560,6932
20240304,100200,10058762280,11560,11560,11580,11560,6081
20240304,100100,9988448160,11560,11610,11610,11560,2592
20240304,100000,9958421050,11620,11630,11640,11600,1855
20240304,095900,9936867860,11630,11590,11630,11570,1726
20240304,095800,9916842240,11620,11650,11650,11570,5527
20240304,095700,9852632720,11650,11680,11680,11620,4495
20240304,095600,9800220330,11680,11590,11680,11580,4304
20240304,095500,9750139370,11580,11680,11690,11530,6027
20240304,095400,9680093280,11680,11610,11680,11610,6896
20240304,095300,9599806940,11610,11620,11620,11600,1349
20240304,095200,9584140030,11620,11570,11620,11550,3010
20240304,095100,9549243180,11570,11550,11570,11540,3300
20240304,095000,9511121260,11550,11560,11560,11550,2676
20240304,094900,9480202440,11560,11570,11590,11560,1936
20240304,094800,9457804180,11570,11570,11590,11550,1369
20240304,094700,9441970890,11610,11560,11610,11540,5781
20240304,094600,9375073180,11560,11540,11570,11520,2051
20240304,094500,9351403410,11540,11550,11570,11530,4559
20240304,094400,9298796540,11540,11580,11610,11540,8189
20240304,094300,9204018100,11580,11590,11610,11570,3952
20240304,094200,9158222880,11590,11610,11630,11570,3744
20240304,094100,9114833060,11610,11660,11670,11550,9029
20240304,094000,9009893000,11650,11610,11690,11600,8240
20240304,093900,8913842600,11610,11570,11640,11570,6105
20240304,093800,8843014250,11530,11690,11690,11490,12160
20240304,093700,8702107140,11690,11640,11690,11620,8095
20240304,093600,8607696590,11650,11650,11660,11640,3448
20240304,093500,8567542070,11650,11600,11660,11590,9346
20240304,093400,8458930260,11610,11590,11610,11580,3077
20240304,093300,8423261030,11590,11580,11640,11570,4267
20240304,093200,8373766410,11570,11610,11650,11550,9733
20240304,093100,8261026380,11610,11670,11700,11610,18781
20240304,093000,8042058970,11670,11670,11700,11650,8540
20240304,092900,7942329870,11670,11620,11700,11600,10135
20240304,092800,7824303280,11610,11700,11720,11600,14022
20240304,092700,7660991840,11640,11710,11770,11640,29711
20240304,092600,7313349390,11700,11630,11760,11560,64682
20240304,092500,6557266380,11640,11540,11640,11520,24496
20240304,092400,6273408860,11520,11530,11570,11490,8167
20240304,092300,6179330410,11530,11580,11610,11520,14881
20240304,092200,6007222850,11590,11430,11630,11400,92399
20240304,092100,4943262200,11410,11480,11490,11410,6376
20240304,092000,4870273910,11480,11350,11500,11300,19648
20240304,091900,4645887550,11350,11350,11380,11320,3059
20240304,091800,4611170030,11340,11400,11410,11340,5826
20240304,091700,4544873970,11400,11250,11400,11250,12258
20240304,091600,4405952510,11230,11300,11310,11230,7141
20240304,091500,4325469210,11300,11300,11310,11280,2743
20240304,091400,4294482370,11310,11340,11360,11310,4625
20240304,091300,4242060360,11370,11240,11370,11200,18532
20240304,091200,4032708220,11230,11160,11230,11150,12661
20240304,091100,3891084750,11160,11200,11210,11150,10977
20240304,091000,3768496910,11170,11160,11210,11160,6633
20240304,090900,3694329310,11210,11290,11290,11170,7954
20240304,090800,3605083260,11290,11120,11310,11090,14978
20240304,090700,3437785870,11120,11240,11260,11080,16994
20240304,090600,3248441670,11240,11300,11320,11240,17826
20240304,090500,3047495280,11290,11310,11350,11260,21952
20240304,090400,2799626840,11350,11430,11500,11320,29840
20240304,090300,2458854290,11430,11450,11460,11350,22089
20240304,090200,2206747390,11450,11470,11510,11390,31580
20240304,090100,1845423170,11470,11620,11660,11410,52959
20240304,090000,1235457420,11620,11320,11680,11310,107881