stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,203900,13806355080,7600,7600,7600,7600,11217
20240312,203800,13806355080,7600,7600,7600,7600,0
20240312,203700,13806355080,7600,7600,7600,7600,0
20240312,203600,13806355080,7600,7600,7600,7600,0
20240312,203500,13806355080,7600,7600,7600,7600,0
20240312,203400,13806355080,7600,7600,7600,7600,0
20240312,203300,13806355080,7600,7600,7600,7600,0
20240312,203200,13806355080,7600,7600,7600,7600,0
20240312,203100,13806355080,7600,7600,7600,7600,0
20240312,203000,13806355080,7600,7600,7600,7600,0
20240312,202900,13806355080,7600,7600,7600,7600,0
20240312,202800,13806355080,7600,7600,7600,7600,0
20240312,202700,13806355080,7600,7600,7600,7600,0
20240312,202600,13806355080,7600,7600,7600,7600,0
20240312,202500,13806355080,7600,7600,7600,7600,0
20240312,202400,13806355080,7600,7600,7600,7600,0
20240312,202300,13806355080,7600,7600,7600,7600,0
20240312,202200,13806355080,7600,7600,7600,7600,0
20240312,202100,13806355080,7600,7600,7600,7600,0
20240312,202000,13806355080,7600,7600,7600,7600,0
20240312,201900,13806355080,7600,7600,7600,7600,0
20240312,201800,13806355080,7600,7600,7600,7600,0
20240312,201700,13806355080,7600,7600,7600,7600,0
20240312,201600,13806355080,7600,7600,7600,7600,0
20240312,201500,13806355080,7600,7600,7600,7600,0
20240312,201400,13806355080,7600,7600,7600,7600,0
20240312,201300,13806355080,7600,7600,7600,7600,0
20240312,201200,13806355080,7600,7600,7600,7600,0
20240312,201100,13806355080,7600,7600,7600,7600,0
20240312,201000,13806355080,7600,7600,7600,7600,0
20240312,200900,13806355080,7600,7600,7600,7600,11217
20240312,200800,13806355080,7600,7600,7600,7600,0
20240312,200700,13806355080,7600,7600,7600,7600,0
20240312,200600,13806355080,7600,7600,7600,7600,0
20240312,200500,13806355080,7600,7600,7600,7600,0
20240312,200400,13806355080,7600,7600,7600,7600,0
20240312,200300,13806355080,7600,7600,7600,7600,0
20240312,200200,13806355080,7600,7600,7600,7600,0
20240312,200100,13806355080,7600,7600,7600,7600,0
20240312,200000,13806355080,7600,7600,7600,7600,0
20240312,195900,13806355080,7600,7600,7600,7600,0
20240312,195800,13806355080,7600,7600,7600,7600,0
20240312,195700,13806355080,7600,7600,7600,7600,0
20240312,195600,13806355080,7600,7600,7600,7600,0
20240312,195500,13806355080,7600,7600,7600,7600,0
20240312,195400,13806355080,7600,7600,7600,7600,0
20240312,195300,13806355080,7600,7600,7600,7600,0
20240312,195200,13806355080,7600,7600,7600,7600,0
20240312,195100,13806355080,7600,7600,7600,7600,0
20240312,195000,13806355080,7600,7600,7600,7600,0
20240312,194900,13806355080,7600,7600,7600,7600,0
20240312,194800,13806355080,7600,7600,7600,7600,0
20240312,194700,13806355080,7600,7600,7600,7600,0
20240312,194600,13806355080,7600,7600,7600,7600,0
20240312,194500,13806355080,7600,7600,7600,7600,0
20240312,194400,13806355080,7600,7600,7600,7600,0
20240312,194300,13806355080,7600,7600,7600,7600,0
20240312,194200,13806355080,7600,7600,7600,7600,0
20240312,194100,13806355080,7600,7600,7600,7600,0
20240312,194000,13806355080,7600,7600,7600,7600,0
20240312,193900,13806355080,7600,7600,7600,7600,11217
20240312,193800,13806355080,7600,7600,7600,7600,0
20240312,193700,13806355080,7600,7600,7600,7600,0
20240312,193600,13806355080,7600,7600,7600,7600,0
20240312,193500,13806355080,7600,7600,7600,7600,0
20240312,193400,13806355080,7600,7600,7600,7600,0
20240312,193300,13806355080,7600,7600,7600,7600,0
20240312,193200,13806355080,7600,7600,7600,7600,0
20240312,193100,13806355080,7600,7600,7600,7600,0
20240312,193000,13806355080,7600,7600,7600,7600,0
20240312,192900,13806355080,7600,7600,7600,7600,0
20240312,192800,13806355080,7600,7600,7600,7600,0
20240312,192700,13806355080,7600,7600,7600,7600,0
20240312,192600,13806355080,7600,7600,7600,7600,0
20240312,192500,13806355080,7600,7600,7600,7600,0
20240312,192400,13806355080,7600,7600,7600,7600,0
20240312,192300,13806355080,7600,7600,7600,7600,0
20240312,192200,13806355080,7600,7600,7600,7600,0
20240312,192100,13806355080,7600,7600,7600,7600,0
20240312,192000,13806355080,7600,7600,7600,7600,0
20240312,191900,13806355080,7600,7600,7600,7600,0
20240312,191800,13806355080,7600,7600,7600,7600,0
20240312,191700,13806355080,7600,7600,7600,7600,0
20240312,191600,13806355080,7600,7600,7600,7600,0
20240312,191500,13806355080,7600,7600,7600,7600,0
20240312,191400,13806355080,7600,7600,7600,7600,0
20240312,191300,13806355080,7600,7600,7600,7600,0
20240312,191200,13806355080,7600,7600,7600,7600,0
20240312,191100,13806355080,7600,7600,7600,7600,0
20240312,191000,13806355080,7600,7600,7600,7600,0
20240312,190900,13806355080,7600,7600,7600,7600,11217
20240312,190800,13806355080,7600,7600,7600,7600,0
20240312,190700,13806355080,7600,7600,7600,7600,0
20240312,190600,13806355080,7600,7600,7600,7600,0
20240312,190500,13806355080,7600,7600,7600,7600,0
20240312,190400,13806355080,7600,7600,7600,7600,0
20240312,190300,13806355080,7600,7600,7600,7600,0
20240312,190200,13806355080,7600,7600,7600,7600,0
20240312,190100,13806355080,7600,7600,7600,7600,0
20240312,190000,13806355080,7600,7600,7600,7600,0
20240312,185900,13806355080,7600,7600,7600,7600,0
20240312,185800,13806355080,7600,7600,7600,7600,0
20240312,185700,13806355080,7600,7600,7600,7600,0
20240312,185600,13806355080,7600,7600,7600,7600,0
20240312,185500,13806355080,7600,7600,7600,7600,0
20240312,185400,13806355080,7600,7600,7600,7600,0
20240312,185300,13806355080,7600,7600,7600,7600,0
20240312,185200,13806355080,7600,7600,7600,7600,0
20240312,185100,13806355080,7600,7600,7600,7600,0
20240312,185000,13806355080,7600,7600,7600,7600,0
20240312,184900,13806355080,7600,7600,7600,7600,0
20240312,184800,13806355080,7600,7600,7600,7600,0
20240312,184700,13806355080,7600,7600,7600,7600,0
20240312,184600,13806355080,7600,7600,7600,7600,0
20240312,184500,13806355080,7600,7600,7600,7600,0
20240312,184400,13806355080,7600,7600,7600,7600,0
20240312,184300,13806355080,7600,7600,7600,7600,0
20240312,184200,13806355080,7600,7600,7600,7600,0
20240312,184100,13806355080,7600,7600,7600,7600,0
20240312,184000,13806355080,7600,7600,7600,7600,0
20240312,183900,13806355080,7600,7600,7600,7600,11217
20240312,183800,13806355080,7600,7600,7600,7600,0
20240312,183700,13806355080,7600,7600,7600,7600,0
20240312,183600,13806355080,7600,7600,7600,7600,0
20240312,183500,13806355080,7600,7600,7600,7600,0
20240312,183400,13806355080,7600,7600,7600,7600,0
20240312,183300,13806355080,7600,7600,7600,7600,0
20240312,183200,13806355080,7600,7600,7600,7600,0
20240312,183100,13806355080,7600,7600,7600,7600,0
20240312,183000,13806355080,7600,7600,7600,7600,0
20240312,182900,13806355080,7600,7600,7600,7600,0
20240312,182800,13806355080,7600,7600,7600,7600,0
20240312,182700,13806355080,7600,7600,7600,7600,0
20240312,182600,13806355080,7600,7600,7600,7600,0
20240312,182500,13806355080,7600,7600,7600,7600,0
20240312,182400,13806355080,7600,7600,7600,7600,0
20240312,182300,13806355080,7600,7600,7600,7600,0
20240312,182200,13806355080,7600,7600,7600,7600,0
20240312,182100,13806355080,7600,7600,7600,7600,0
20240312,182000,13806355080,7600,7600,7600,7600,0
20240312,181900,13806355080,7600,7600,7600,7600,0
20240312,181800,13806355080,7600,7600,7600,7600,0
20240312,181700,13806355080,7600,7600,7600,7600,0
20240312,181600,13806355080,7600,7600,7600,7600,0
20240312,181500,13806355080,7600,7600,7600,7600,0
20240312,181400,13806355080,7600,7600,7600,7600,0
20240312,181300,13806355080,7600,7600,7600,7600,0
20240312,181200,13806355080,7600,7600,7600,7600,0
20240312,181100,13806355080,7600,7600,7600,7600,0
20240312,181000,13806355080,7600,7600,7600,7600,0
20240312,180900,13806355080,7600,7600,7600,7600,11217
20240312,180800,13806355080,7600,7600,7600,7600,0
20240312,180700,13806355080,7600,7600,7600,7600,0
20240312,180600,13806355080,7600,7600,7600,7600,0
20240312,180500,13806355080,7600,7600,7600,7600,0
20240312,180400,13806355080,7600,7600,7600,7600,0
20240312,180300,13806355080,7600,7600,7600,7600,0
20240312,180200,13806355080,7600,7600,7600,7600,0
20240312,180100,13806355080,7600,7600,7600,7600,0
20240312,180000,13806355080,7600,7600,7600,7600,0
20240312,175900,13806355080,7600,7600,7600,7600,0
20240312,175800,13806355080,7600,7600,7600,7600,0
20240312,175700,13806355080,7600,7600,7600,7600,0
20240312,175600,13806355080,7600,7600,7600,7600,0
20240312,175500,13806355080,7600,7600,7600,7600,0
20240312,175400,13806355080,7600,7600,7600,7600,0
20240312,175300,13806355080,7600,7600,7600,7600,0
20240312,175200,13806355080,7600,7600,7600,7600,0
20240312,175100,13806355080,7600,7600,7600,7600,0
20240312,175000,13806355080,7600,7600,7600,7600,0
20240312,174900,13806355080,7600,7600,7600,7600,0
20240312,174800,13806355080,7600,7600,7600,7600,0
20240312,174700,13806355080,7600,7600,7600,7600,0
20240312,174600,13806355080,7600,7600,7600,7600,0
20240312,174500,13806355080,7600,7600,7600,7600,0
20240312,174400,13806355080,7600,7600,7600,7600,0
20240312,174300,13806355080,7600,7600,7600,7600,0
20240312,174200,13806355080,7600,7600,7600,7600,0
20240312,174100,13806355080,7600,7600,7600,7600,0
20240312,174000,13806355080,7600,7600,7600,7600,0
20240312,173900,13806355080,7600,7600,7600,7600,11217
20240312,173800,13806355080,7600,7600,7600,7600,0
20240312,173700,13806355080,7600,7600,7600,7600,0
20240312,173600,13806355080,7600,7600,7600,7600,0
20240312,173500,13806355080,7600,7600,7600,7600,0
20240312,173400,13806355080,7600,7600,7600,7600,0
20240312,173300,13806355080,7600,7600,7600,7600,0
20240312,173200,13806355080,7600,7600,7600,7600,0
20240312,173100,13806355080,7600,7600,7600,7600,0
20240312,173000,13806355080,7600,7600,7600,7600,0
20240312,172900,13806355080,7600,7600,7600,7600,0
20240312,172800,13806355080,7600,7600,7600,7600,0
20240312,172700,13806355080,7600,7600,7600,7600,0
20240312,172600,13806355080,7600,7600,7600,7600,0
20240312,172500,13806355080,7600,7600,7600,7600,0
20240312,172400,13806355080,7600,7600,7600,7600,0
20240312,172300,13806355080,7600,7600,7600,7600,0
20240312,172200,13806355080,7600,7600,7600,7600,0
20240312,172100,13806355080,7600,7600,7600,7600,0
20240312,172000,13806355080,7600,7600,7600,7600,0
20240312,171900,13806355080,7600,7600,7600,7600,0
20240312,171800,13806355080,7600,7600,7600,7600,0
20240312,171700,13806355080,7600,7600,7600,7600,0
20240312,171600,13806355080,7600,7600,7600,7600,0
20240312,171500,13806355080,7600,7600,7600,7600,0
20240312,171400,13806355080,7600,7600,7600,7600,0
20240312,171300,13806355080,7600,7600,7600,7600,0
20240312,171200,13806355080,7600,7600,7600,7600,0
20240312,171100,13806355080,7600,7600,7600,7600,0
20240312,171000,13806355080,7600,7600,7600,7600,0
20240312,170900,13806355080,7600,7600,7600,7600,11217
20240312,170800,13806355080,7600,7600,7600,7600,0
20240312,170700,13806355080,7600,7600,7600,7600,0
20240312,170600,13806355080,7600,7600,7600,7600,0
20240312,170500,13806355080,7600,7600,7600,7600,0
20240312,170400,13806355080,7600,7600,7600,7600,0
20240312,170300,13806355080,7600,7600,7600,7600,0
20240312,170200,13806355080,7600,7600,7600,7600,0
20240312,170100,13806355080,7600,7600,7600,7600,0
20240312,170000,13806355080,7600,7600,7600,7600,0
20240312,165900,13806355080,7600,7600,7600,7600,0
20240312,165800,13806355080,7600,7600,7600,7600,0
20240312,165700,13806355080,7600,7600,7600,7600,0
20240312,165600,13806355080,7600,7600,7600,7600,0
20240312,165500,13806355080,7600,7600,7600,7600,0
20240312,165400,13806355080,7600,7600,7600,7600,0
20240312,165300,13806355080,7600,7600,7600,7600,0
20240312,165200,13806355080,7600,7600,7600,7600,0
20240312,165100,13806355080,7600,7600,7600,7600,0
20240312,165000,13806355080,7600,7600,7600,7600,0
20240312,164900,13806355080,7600,7600,7600,7600,0
20240312,164800,13806355080,7600,7600,7600,7600,0
20240312,164700,13806355080,7600,7600,7600,7600,0
20240312,164600,13806355080,7600,7600,7600,7600,0
20240312,164500,13806355080,7600,7600,7600,7600,0
20240312,164400,13806355080,7600,7600,7600,7600,0
20240312,164300,13806355080,7600,7600,7600,7600,0
20240312,164200,13806355080,7600,7600,7600,7600,0
20240312,164100,13806355080,7600,7600,7600,7600,0
20240312,164000,13806355080,7600,7600,7600,7600,0
20240312,163900,13806355080,7600,7600,7600,7600,11217
20240312,163800,13806355080,7600,7600,7600,7600,0
20240312,163700,13806355080,7600,7600,7600,7600,0
20240312,163600,13806355080,7600,7600,7600,7600,0
20240312,163500,13806355080,7600,7600,7600,7600,0
20240312,163400,13806355080,7600,7600,7600,7600,0
20240312,163300,13806355080,7600,7600,7600,7600,0
20240312,163200,13806355080,7600,7600,7600,7600,0
20240312,163100,13806355080,7600,7600,7600,7600,0
20240312,163000,13806355080,7600,7600,7600,7600,0
20240312,162900,13806355080,7600,7600,7600,7600,0
20240312,162800,13806355080,7600,7600,7600,7600,0
20240312,162700,13806355080,7600,7600,7600,7600,0
20240312,162600,13806355080,7600,7600,7600,7600,0
20240312,162500,13806355080,7600,7600,7600,7600,0
20240312,162400,13806355080,7600,7600,7600,7600,0
20240312,162300,13806355080,7600,7600,7600,7600,0
20240312,162200,13806355080,7600,7600,7600,7600,0
20240312,162100,13806355080,7600,7600,7600,7600,0
20240312,162000,13806355080,7600,7600,7600,7600,0
20240312,161900,13806355080,7600,7600,7600,7600,0
20240312,161800,13806355080,7600,7600,7600,7600,0
20240312,161700,13806355080,7600,7600,7600,7600,0
20240312,161600,13806355080,7600,7600,7600,7600,0
20240312,161500,13806355080,7600,7600,7600,7600,0
20240312,161400,13806355080,7600,7600,7600,7600,0
20240312,161300,13806355080,7600,7600,7600,7600,0
20240312,161200,13806355080,7600,7600,7600,7600,0
20240312,161100,13806355080,7600,7600,7600,7600,0
20240312,161000,13806355080,7600,7600,7600,7600,0
20240312,160900,13806355080,7600,7600,7600,7600,11217
20240312,160800,13806355080,7600,7600,7600,7600,0
20240312,160700,13806355080,7600,7600,7600,7600,0
20240312,160600,13806355080,7600,7600,7600,7600,0
20240312,160500,13806355080,7600,7600,7600,7600,0
20240312,160400,13806355080,7600,7600,7600,7600,0
20240312,160300,13806355080,7600,7600,7600,7600,0
20240312,160200,13806355080,7600,7600,7600,7600,0
20240312,160100,13806355080,7600,7600,7600,7600,0
20240312,160000,13806355080,7600,7600,7600,7600,0
20240312,155900,13806355080,7600,7600,7600,7600,0
20240312,155800,13806355080,7600,7600,7600,7600,0
20240312,155700,13806355080,7600,7600,7600,7600,0
20240312,155600,13806355080,7600,7600,7600,7600,0
20240312,155500,13806355080,7600,7600,7600,7600,0
20240312,155400,13806355080,7600,7600,7600,7600,0
20240312,155300,13806355080,7600,7600,7600,7600,0
20240312,155200,13806355080,7600,7600,7600,7600,0
20240312,155100,13806355080,7600,7600,7600,7600,0
20240312,155000,13806355080,7600,7600,7600,7600,0
20240312,154900,13806355080,7600,7600,7600,7600,0
20240312,154800,13806355080,7600,7600,7600,7600,0
20240312,154700,13806355080,7600,7600,7600,7600,0
20240312,154600,13806355080,7600,7600,7600,7600,0
20240312,154500,13806355080,7600,7600,7600,7600,0
20240312,154400,13806355080,7600,7600,7600,7600,0
20240312,154300,13806355080,7600,7600,7600,7600,0
20240312,154200,13806355080,7600,7600,7600,7600,0
20240312,154100,13806355080,7600,7600,7600,7600,0
20240312,154000,13806355080,7600,7600,7600,7600,0
20240312,153900,13806355080,7600,7600,7600,7600,11217
20240312,153800,13806355080,7600,7600,7600,7600,0
20240312,153700,13806355080,7600,7600,7600,7600,0
20240312,153600,13806355080,7600,7600,7600,7600,0
20240312,153500,13806355080,7600,7600,7600,7600,0
20240312,153400,13806355080,7600,7600,7600,7600,0
20240312,153300,13806355080,7600,7600,7600,7600,0
20240312,153200,13806355080,7600,7600,7600,7600,0
20240312,153100,13806355080,7600,7600,7600,7600,0
20240312,153000,13806355080,7600,7600,7600,7600,11217
20240312,152900,13721105880,7570,7570,7570,7570,0
20240312,152800,13721105880,7570,7570,7570,7570,0
20240312,152700,13721105880,7570,7570,7570,7570,0
20240312,152600,13721105880,7570,7570,7570,7570,0
20240312,152500,13721105880,7570,7570,7570,7570,0
20240312,152400,13721105880,7570,7570,7570,7570,0
20240312,152300,13721105880,7570,7570,7570,7570,0
20240312,152200,13721105880,7570,7570,7570,7570,0
20240312,152100,13721105880,7570,7570,7570,7570,0
20240312,152000,13721105880,7570,7570,7570,7570,0
20240312,151900,13721105880,7570,7560,7580,7550,4258
20240312,151800,13688920440,7560,7580,7590,7550,3236
20240312,151700,13664423030,7590,7580,7600,7580,1395
20240312,151600,13653826990,7570,7570,7580,7560,1552
20240312,151500,13642072010,7570,7570,7580,7570,1096
20240312,151400,13633765900,7590,7530,7590,7530,1997
20240312,151300,13618678240,7530,7530,7550,7530,818
20240312,151200,13612517200,7530,7540,7540,7530,1699
20240312,151100,13599714640,7550,7560,7560,7550,1436
20240312,151000,13588872310,7560,7560,7570,7550,667
20240312,150900,13583830100,7560,7580,7580,7560,5749
20240312,150800,13540266550,7590,7550,7590,7550,746
20240312,150700,13534611850,7550,7560,7580,7550,1121
20240312,150600,13526142510,7560,7560,7570,7560,681
20240312,150500,13520991080,7570,7550,7580,7550,435
20240312,150400,13517702240,7550,7540,7560,7530,1140
20240312,150300,13509104870,7550,7550,7550,7550,1675
20240312,150200,13496458620,7560,7560,7570,7560,621
20240312,150100,13491763660,7570,7550,7570,7550,1246
20240312,150000,13482341410,7560,7540,7560,7540,2767
20240312,145900,13461436300,7550,7540,7560,7540,1439
20240312,145800,13450568590,7540,7510,7550,7510,1168
20240312,145700,13441774040,7500,7550,7550,7500,1616
20240312,145600,13429633260,7550,7540,7560,7540,566
20240312,145500,13425359460,7550,7510,7550,7500,1440
20240312,145400,13414524000,7510,7530,7550,7480,3573
20240312,145300,13387716710,7540,7540,7550,7530,596
20240312,145200,13383222910,7530,7520,7540,7520,992
20240312,145100,13375752730,7530,7520,7530,7520,531
20240312,145000,13371756270,7530,7480,7530,7480,592
20240312,144900,13367311180,7480,7480,7480,7470,2178
20240312,144800,13351032580,7480,7490,7500,7480,2776
20240312,144700,13330259390,7510,7500,7510,7500,478
20240312,144600,13326672680,7500,7540,7540,7470,2900
20240312,144500,13304974300,7490,7520,7540,7490,2460
20240312,144400,13286516250,7520,7490,7520,7480,3194
20240312,144300,13262563800,7500,7480,7500,7450,7060
20240312,144200,13209774320,7480,7490,7520,7470,3885
20240312,144100,13180674800,7470,7560,7560,7470,21337
20240312,144000,13020768810,7560,7590,7590,7560,1185
20240312,143900,13011802910,7590,7610,7610,7570,1010
20240312,143800,13004148190,7570,7550,7600,7540,2133
20240312,143700,12987978450,7550,7560,7560,7540,181
20240312,143600,12986613000,7560,7560,7560,7540,933
20240312,143500,12979577680,7540,7550,7570,7530,3990
20240312,143400,12949504200,7540,7560,7570,7540,5996
20240312,143300,12904259370,7560,7570,7580,7560,609
20240312,143200,12899653550,7570,7580,7580,7570,2554
20240312,143100,12880316680,7580,7570,7580,7570,995
20240312,143000,12872775710,7570,7580,7580,7560,995
20240312,142900,12865247270,7580,7550,7580,7550,834
20240312,142800,12858943240,7550,7580,7580,7540,5136
20240312,142700,12820173710,7580,7560,7580,7560,1210
20240312,142600,12811012120,7560,7570,7590,7550,864
20240312,142500,12804472180,7590,7570,7590,7550,10969
20240312,142400,12721596270,7570,7600,7640,7570,12745
20240312,142300,12624781900,7600,7590,7600,7580,2571
20240312,142200,12605277140,7590,7590,7610,7580,916
20240312,142100,12598324730,7590,7590,7610,7580,3689
20240312,142000,12570319210,7610,7600,7630,7590,1892
20240312,141900,12555945160,7620,7600,7640,7570,5838
20240312,141800,12511652750,7590,7600,7650,7590,7977
20240312,141700,12451009870,7610,7650,7650,7600,13737
20240312,141600,12346435300,7640,7650,7660,7640,1872
20240312,141500,12332126170,7650,7670,7680,7630,2594
20240312,141400,12312297090,7650,7650,7680,7650,3268
20240312,141300,12287262180,7680,7640,7690,7630,5959
20240312,141200,12241617910,7630,7700,7710,7630,6131
20240312,141100,12194693330,7670,7690,7720,7650,5233
20240312,141000,12154517890,7650,7680,7740,7650,8112
20240312,140900,12092115330,7680,7770,7780,7610,29128
20240312,140800,11868688210,7770,7820,7840,7760,6572
20240312,140700,11817556290,7810,7790,7850,7780,12000
20240312,140600,11723576920,7780,7800,7810,7780,2734
20240312,140500,11702268360,7800,7770,7800,7740,6096
20240312,140400,11654919310,7770,7800,7820,7750,6191
20240312,140300,11606654830,7800,7750,7800,7740,6868
20240312,140200,11553319710,7750,7740,7760,7740,2526
20240312,140100,11533748040,7720,7720,7760,7700,7140
20240312,140000,11478577130,7720,7700,7770,7700,7353
20240312,135900,11421713940,7710,7700,7740,7650,20669
20240312,135800,11262854150,7700,7740,7740,7700,9183
20240312,135700,11191941880,7740,7810,7820,7710,23087
20240312,135600,11013031490,7790,7880,7880,7770,20587
20240312,135500,10852153070,7880,7790,7960,7780,50871
20240312,135400,10451334860,7790,7690,7800,7670,36370
20240312,135300,10169970920,7700,7950,7960,7650,90345
20240312,135200,9468242420,7980,7770,8020,7730,168519
20240312,135100,8130079100,7770,7810,7830,7680,87312
20240312,135000,7451832260,7910,7910,7910,7910,0
20240312,134900,7451832260,7910,7880,7910,7870,45098
20240312,134800,7095441230,7890,7840,7890,7800,14441
20240312,134700,6981873890,7840,7850,7900,7840,15608
20240312,134600,6858797200,7880,7860,7890,7840,7942
20240312,134500,6796313820,7850,7860,7880,7850,10913
20240312,134400,6710465610,7860,7850,7860,7770,13476
20240312,134300,6605098720,7860,7880,7890,7850,16028
20240312,134200,6478989600,7880,7850,7890,7850,29034
20240312,134100,6250223420,7850,7810,7870,7800,19454
20240312,134000,6097863260,7800,7870,7870,7790,20663
20240312,133900,5935953670,7860,7840,7880,7830,31455
20240312,133800,5688959160,7850,7800,7850,7790,29159
20240312,133700,5460763430,7790,7710,7800,7700,14621
20240312,133600,5347555390,7710,7790,7790,7710,7233
20240312,133500,5291517720,7780,7790,7800,7760,31010
20240312,133400,5049858310,7790,7740,7790,7730,28228
20240312,133300,4830680200,7750,7650,7750,7640,22110
20240312,133200,4660216430,7670,7670,7670,7660,1150
20240312,133100,4651407360,7670,7650,7690,7640,8214
20240312,133000,4588350410,7670,7670,7680,7650,1949
20240312,132900,4573402270,7670,7650,7690,7650,2331
20240312,132800,4555514130,7670,7650,7670,7640,6121
20240312,132700,4508661770,7650,7650,7690,7650,5258
20240312,132600,4468415110,7690,7600,7690,7520,12658
20240312,132500,4371704510,7610,7560,7610,7550,9244
20240312,132400,4301475230,7560,7530,7560,7530,332
20240312,132300,4298966810,7550,7540,7550,7530,546
20240312,132200,4294850320,7540,7570,7570,7540,1420
20240312,132100,4284124720,7580,7630,7630,7580,1468
20240312,132000,4272966040,7610,7600,7640,7590,3506
20240312,131900,4246258450,7590,7570,7600,7550,12527
20240312,131800,4151142660,7580,7620,7630,7570,6471
20240312,131700,4101975850,7650,7600,7660,7600,4762
20240312,131600,4065637750,7600,7600,7650,7600,15621
20240312,131500,3946517920,7610,7570,7610,7560,4584
20240312,131400,3911704700,7570,7580,7600,7560,1694
20240312,131300,3898857480,7580,7560,7610,7530,4730
20240312,131200,3862947210,7520,7550,7590,7520,3003
20240312,131100,3840276860,7550,7550,7600,7530,7990
20240312,131000,3779757420,7520,7420,7550,7420,7061
20240312,130900,3726818100,7420,7420,7420,7420,17
20240312,130800,3726691960,7440,7420,7440,7420,42
20240312,130700,3726380180,7420,7420,7450,7420,423
20240312,130600,3723238450,7420,7430,7440,7420,449
20240312,130500,3719902770,7430,7410,7430,7410,134
20240312,130400,3718908530,7410,7420,7420,7410,201
20240312,130300,3717419110,7410,7400,7410,7400,418
20240312,130200,3714325460,7400,7390,7400,7390,424
20240312,130100,3711187970,7400,7410,7410,7400,2303
20240312,130000,3694145530,7420,7400,7420,7400,3278
20240312,125900,3669887490,7400,7360,7400,7360,3018
20240312,125800,3647559330,7360,7350,7360,7350,21
20240312,125700,3647404870,7360,7360,7360,7360,0
20240312,125600,3647404870,7360,7360,7360,7360,101
20240312,125500,3646661510,7360,7340,7360,7330,838
20240312,125400,3640516660,7340,7340,7340,7340,139
20240312,125300,3639496400,7350,7350,7350,7350,1
20240312,125200,3639489050,7350,7350,7350,7350,0
20240312,125100,3639489050,7350,7370,7370,7340,568
20240312,125000,3635318630,7370,7360,7370,7360,3
20240312,124900,3635296540,7350,7350,7350,7350,103
20240312,124800,3634539490,7350,7350,7350,7350,13
20240312,124700,3634443940,7350,7330,7350,7330,23
20240312,124600,3634275310,7330,7330,7330,7330,2
20240312,124500,3634260650,7330,7320,7350,7320,327
20240312,124400,3631862130,7320,7350,7350,7320,610
20240312,124300,3627393230,7350,7360,7360,7320,1075
20240312,124200,3619507100,7340,7360,7360,7340,424
20240312,124100,3616394020,7360,7360,7370,7360,211
20240312,124000,3614840930,7380,7390,7390,7340,8182
20240312,123900,3554680910,7400,7390,7400,7390,85
20240312,123800,3554052160,7390,7390,7390,7380,187
20240312,123700,3552671120,7390,7380,7400,7380,496
20240312,123600,3549009080,7380,7390,7400,7380,1909
20240312,123500,3534900780,7390,7390,7400,7390,23
20240312,123400,3534730790,7390,7390,7390,7390,141
20240312,123300,3533688800,7390,7390,7400,7390,421
20240312,123200,3530577510,7390,7390,7390,7390,83
20240312,123100,3529964140,7390,7390,7400,7390,177
20240312,123000,3528655960,7390,7390,7390,7390,15
20240312,122900,3528545110,7400,7400,7400,7390,313
20240312,122800,3526230610,7410,7410,7410,7410,100
20240312,122700,3525489610,7410,7400,7410,7400,7001
20240312,122600,3473612240,7390,7400,7400,7390,101
20240312,122500,3472865840,7380,7400,7400,7380,257
20240312,122400,3470967180,7400,7390,7400,7390,106
20240312,122300,3470182830,7390,7390,7400,7390,120
20240312,122200,3469295010,7400,7390,7400,7390,37
20240312,122100,3469021380,7410,7390,7410,7390,347
20240312,122000,3466455010,7390,7380,7390,7380,118
20240312,121900,3465583680,7380,7390,7400,7380,250
20240312,121800,3463737050,7380,7380,7380,7380,0
20240312,121700,3463737050,7380,7370,7380,7370,4
20240312,121600,3463707550,7380,7380,7380,7370,5
20240312,121500,3463670670,7380,7390,7390,7380,70
20240312,121400,3463153960,7390,7380,7390,7380,8
20240312,121300,3463094880,7390,7370,7390,7370,16
20240312,121200,3462976800,7380,7360,7380,7360,90
20240312,121100,3462314340,7360,7360,7360,7360,13
20240312,121000,3462218660,7360,7350,7360,7350,39
20240312,120900,3461931930,7350,7370,7370,7350,30
20240312,120800,3461711230,7380,7380,7380,7380,4
20240312,120700,3461681710,7330,7370,7370,7330,2257
20240312,120600,3445121530,7370,7370,7370,7340,1014
20240312,120500,3437666400,7360,7370,7370,7360,361
20240312,120400,3435008830,7370,7370,7370,7370,77
20240312,120300,3434441340,7370,7370,7370,7370,26
20240312,120200,3434249720,7370,7370,7370,7370,542
20240312,120100,3430255180,7370,7370,7370,7370,132
20240312,120000,3429282340,7380,7390,7390,7380,865
20240312,115900,3422895780,7400,7390,7400,7390,230
20240312,115800,3421193870,7390,7390,7390,7390,28
20240312,115700,3420986950,7410,7390,7410,7390,196
20240312,115600,3419537910,7390,7400,7400,7390,219
20240312,115500,3417917610,7380,7380,7380,7380,119
20240312,115400,3417039390,7400,7380,7410,7380,129
20240312,115300,3416085480,7370,7380,7420,7370,826
20240312,115200,3409987460,7390,7380,7390,7380,47
20240312,115100,3409640430,7380,7370,7380,7370,14
20240312,115000,3409537150,7380,7370,7380,7370,74
20240312,114900,3408991760,7370,7370,7370,7370,41
20240312,114800,3408689590,7370,7370,7370,7370,100
20240312,114700,3407952590,7360,7350,7380,7350,859
20240312,114600,3401637520,7350,7350,7350,7350,143
20240312,114500,3400586470,7350,7370,7370,7350,3652
20240312,114400,3373704770,7380,7380,7400,7380,783
20240312,114300,3367917130,7380,7370,7380,7370,449
20240312,114200,3364605100,7380,7380,7380,7370,1188
20240312,114100,3355843900,7400,7390,7400,7370,2379
20240312,114000,3338308860,7390,7410,7410,7390,106
20240312,113900,3337525000,7400,7390,7400,7380,2018
20240312,113800,3322629160,7410,7390,7410,7380,1413
20240312,113700,3312187780,7390,7400,7410,7390,1189
20240312,113600,3303389580,7410,7420,7430,7400,2034
20240312,113500,3288322260,7420,7410,7430,7410,744
20240312,113400,3282807330,7420,7430,7430,7410,2474
20240312,113300,3264449110,7440,7430,7440,7430,92
20240312,113200,3263764780,7440,7430,7440,7430,367
20240312,113100,3261037950,7430,7440,7450,7430,106
20240312,113000,3260249280,7430,7470,7490,7430,2978
20240312,112900,3238056000,7490,7480,7490,7470,1021
20240312,112800,3230428550,7480,7490,7500,7480,2248
20240312,112700,3213610970,7490,7500,7500,7490,1429
20240312,112600,3202896290,7500,7510,7510,7500,794
20240312,112500,3196933450,7520,7530,7540,7520,1119
20240312,112400,3188507710,7530,7530,7540,7520,181
20240312,112300,3187145290,7530,7520,7530,7520,2274
20240312,112200,3170044800,7520,7510,7530,7510,145
20240312,112100,3168954570,7530,7530,7530,7530,422
20240312,112000,3165776910,7500,7500,7510,7500,559
20240312,111900,3161584390,7500,7500,7500,7500,750
20240312,111800,3155959390,7510,7520,7530,7490,1121
20240312,111700,3147544610,7520,7510,7520,7510,133
20240312,111600,3146544900,7510,7530,7530,7510,395
20240312,111500,3143571670,7530,7510,7530,7510,842
20240312,111400,3137235700,7510,7490,7510,7490,632
20240312,111300,3132493760,7490,7500,7500,7490,93
20240312,111200,3131796280,7500,7500,7500,7500,1
20240312,111100,3131788780,7500,7500,7500,7500,578
20240312,111000,3127453780,7510,7510,7510,7500,1424
20240312,110900,3116768280,7520,7510,7520,7510,883
20240312,110800,3110133690,7510,7510,7520,7510,103
20240312,110700,3109359730,7520,7510,7530,7510,782
20240312,110600,3103478580,7520,7480,7520,7480,1504
20240312,110500,3092184040,7480,7480,7480,7480,28
20240312,110400,3091974600,7490,7460,7490,7460,3
20240312,110300,3091952190,7450,7490,7490,7450,3
20240312,110200,3091929800,7450,7450,7460,7450,85
20240312,110100,3091296530,7450,7480,7480,7450,171
20240312,110000,3090021560,7470,7450,7470,7440,2156
20240312,105900,3073978150,7450,7450,7450,7450,234
20240312,105800,3072234850,7470,7460,7470,7450,29
20240312,105700,3072018380,7460,7470,7470,7460,225
20240312,105600,3070337860,7460,7480,7480,7450,1543
20240312,105500,3058832040,7490,7480,7490,7480,77
20240312,105400,3058255880,7500,7490,7500,7480,7
20240312,105300,3058203440,7490,7490,7500,7470,1543
20240312,105200,3046642840,7490,7490,7500,7490,680
20240312,105100,3041545000,7500,7490,7500,7490,530
20240312,105000,3037571200,7490,7460,7490,7460,1848
20240312,104900,3023744290,7460,7480,7480,7460,855
20240312,104800,3017360100,7490,7470,7490,7460,151
20240312,104700,3016230870,7480,7450,7480,7450,1171
20240312,104600,3007489820,7430,7430,7430,7430,40
20240312,104500,3007192620,7430,7450,7470,7430,75
20240312,104400,3006634730,7430,7420,7430,7420,730
20240312,104300,3001217530,7420,7420,7420,7390,1325
20240312,104200,2991409550,7430,7430,7430,7390,2415
20240312,104100,2973527190,7430,7450,7450,7420,33
20240312,104000,2973281880,7460,7420,7460,7420,456
20240312,103900,2969894380,7420,7440,7440,7420,286
20240312,103800,2967768700,7450,7450,7460,7430,51
20240312,103700,2967389210,7430,7440,7460,7430,674
20240312,103600,2962370050,7440,7450,7450,7440,324
20240312,103500,2959958190,7450,7450,7450,7450,17
20240312,103400,2959831540,7450,7440,7450,7420,276
20240312,103300,2957778450,7440,7420,7440,7410,2874
20240312,103200,2936446950,7420,7430,7460,7420,1156
20240312,103100,2927866010,7480,7460,7480,7420,5114
20240312,103000,2889857490,7450,7460,7480,7450,2074
20240312,102900,2874386440,7490,7460,7500,7440,2541
20240312,102800,2855395940,7450,7470,7480,7440,3206
20240312,102700,2831482790,7470,7490,7490,7470,104
20240312,102600,2830705590,7500,7520,7520,7500,298
20240312,102500,2828468690,7520,7540,7550,7510,2503
20240312,102400,2809632640,7540,7500,7540,7500,2169
20240312,102300,2793322630,7500,7470,7500,7460,5061
20240312,102200,2755555320,7470,7490,7500,7470,2214
20240312,102100,2739004480,7500,7510,7510,7490,2256
20240312,102000,2722080730,7510,7500,7510,7490,1078
20240312,101900,2713992660,7510,7500,7510,7500,886
20240312,101800,2707344340,7500,7490,7500,7490,599
20240312,101700,2702856850,7490,7470,7510,7470,944
20240312,101600,2695780530,7450,7510,7520,7440,7421
20240312,101500,2640344060,7540,7540,7550,7510,854
20240312,101400,2633919490,7550,7520,7550,7500,4318
20240312,101300,2601476330,7520,7530,7550,7500,5879
20240312,101200,2557225310,7530,7510,7530,7510,1367
20240312,101100,2546945300,7530,7500,7540,7500,2768
20240312,101000,2526097140,7500,7500,7530,7480,3724
20240312,100900,2498180330,7500,7530,7540,7500,5756
20240312,100800,2454948930,7480,7600,7620,7400,19696
20240312,100700,2306875310,7600,7650,7650,7600,8229
20240312,100600,2244159450,7650,7690,7710,7610,14006
20240312,100500,2136703110,7690,7700,7730,7680,25803
20240312,100400,1937887840,7700,7700,7700,7650,9228
20240312,100300,1867056850,7700,7680,7730,7610,26282
20240312,100200,1665000420,7680,7560,7680,7530,21251
20240312,100100,1502955510,7550,7540,7560,7510,2934
20240312,100000,1480822420,7540,7520,7550,7500,3546
20240312,095900,1454166000,7510,7560,7570,7510,2654
20240312,095800,1434156900,7540,7530,7560,7500,8659
20240312,095700,1368979320,7540,7550,7550,7540,1985
20240312,095600,1354006320,7550,7500,7550,7500,6855
20240312,095500,1302364310,7500,7520,7540,7490,6082
20240312,095400,1256671060,7510,7500,7550,7500,6324
20240312,095300,1209063490,7500,7530,7560,7480,10009
20240312,095200,1133675580,7520,7610,7630,7490,19650
20240312,095100,985210000,7640,7510,7640,7510,20810
20240312,095000,827654480,7520,7440,7520,7440,17400
20240312,094900,697379870,7460,7380,7460,7380,13021
20240312,094800,600746320,7380,7380,7380,7370,1618
20240312,094700,588805500,7380,7380,7400,7370,5098
20240312,094600,551114350,7380,7350,7380,7340,4044
20240312,094500,521385010,7370,7380,7380,7340,1696
20240312,094400,508903140,7380,7380,7380,7350,2041
20240312,094300,493854870,7380,7380,7390,7350,1180
20240312,094200,485145300,7390,7390,7390,7360,619
20240312,094100,480575570,7380,7380,7410,7380,5910
20240312,094000,436883310,7390,7330,7390,7330,13235
20240312,093900,339543940,7330,7290,7330,7290,1243
20240312,093800,330446990,7280,7300,7300,7280,1225
20240312,093700,321513670,7290,7330,7330,7290,1258
20240312,093600,312315530,7330,7300,7330,7300,117
20240312,093500,311457950,7330,7310,7330,7290,1372
20240312,093400,301415470,7310,7300,7310,7300,539
20240312,093300,297476060,7310,7290,7310,7290,702
20240312,093200,292350380,7310,7310,7330,7270,143
20240312,093100,291305140,7310,7260,7350,7250,8084
20240312,093000,232150510,7260,7240,7260,7240,283
20240312,092900,230101250,7240,7250,7250,7210,893
20240312,092800,223648490,7240,7260,7270,7240,1166
20240312,092700,215191880,7270,7270,7290,7270,999
20240312,092600,207923570,7270,7280,7280,7270,432
20240312,092500,204780810,7270,7300,7300,7270,1071
20240312,092400,196994540,7280,7280,7310,7280,1610
20240312,092300,185249020,7280,7270,7290,7250,1246
20240312,092200,176184440,7260,7250,7260,7250,1525
20240312,092100,165120090,7250,7240,7270,7240,3913
20240312,092000,136720670,7230,7230,7230,7230,146
20240312,091900,135665090,7210,7230,7230,7210,83
20240312,091800,135065600,7250,7220,7250,7220,1380
20240312,091700,125078590,7230,7220,7230,7210,1828
20240312,091600,111866480,7220,7190,7220,7160,517
20240312,091500,108155760,7220,7180,7220,7180,678
20240312,091400,103264600,7180,7220,7230,7180,1917
20240312,091300,89449950,7250,7240,7250,7230,1418
20240312,091200,79191360,7280,7220,7290,7220,1667
20240312,091100,67087970,7210,7190,7210,7190,948
20240312,091000,60258670,7190,7180,7190,7180,326
20240312,090900,57916110,7150,7200,7220,7150,2805
20240312,090800,37797900,7200,7160,7200,7160,647
20240312,090700,33160380,7160,7160,7170,7160,714
20240312,090600,28047570,7160,7140,7160,7140,81
20240312,090500,27468890,7150,7150,7150,7150,2
20240312,090400,27454590,7140,7160,7160,7130,476
20240312,090300,24052240,7170,7130,7170,7120,266
20240312,090200,22156670,7120,7120,7140,7110,1138
20240312,090100,14033910,7120,7140,7140,7120,764
20240312,090000,8589080,7140,7200,7200,7140,1185