stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,204000,13522808530,8010,8010,8010,8010,34019
20240320,203900,13522808530,8010,8010,8010,8010,0
20240320,203800,13522808530,8010,8010,8010,8010,0
20240320,203700,13522808530,8010,8010,8010,8010,0
20240320,203600,13522808530,8010,8010,8010,8010,0
20240320,203500,13522808530,8010,8010,8010,8010,0
20240320,203400,13522808530,8010,8010,8010,8010,0
20240320,203300,13522808530,8010,8010,8010,8010,0
20240320,203200,13522808530,8010,8010,8010,8010,0
20240320,203100,13522808530,8010,8010,8010,8010,0
20240320,203000,13522808530,8010,8010,8010,8010,0
20240320,202900,13522808530,8010,8010,8010,8010,0
20240320,202800,13522808530,8010,8010,8010,8010,0
20240320,202700,13522808530,8010,8010,8010,8010,0
20240320,202600,13522808530,8010,8010,8010,8010,0
20240320,202500,13522808530,8010,8010,8010,8010,0
20240320,202400,13522808530,8010,8010,8010,8010,0
20240320,202300,13522808530,8010,8010,8010,8010,0
20240320,202200,13522808530,8010,8010,8010,8010,0
20240320,202100,13522808530,8010,8010,8010,8010,0
20240320,202000,13522808530,8010,8010,8010,8010,0
20240320,201900,13522808530,8010,8010,8010,8010,0
20240320,201800,13522808530,8010,8010,8010,8010,0
20240320,201700,13522808530,8010,8010,8010,8010,0
20240320,201600,13522808530,8010,8010,8010,8010,0
20240320,201500,13522808530,8010,8010,8010,8010,0
20240320,201400,13522808530,8010,8010,8010,8010,0
20240320,201300,13522808530,8010,8010,8010,8010,0
20240320,201200,13522808530,8010,8010,8010,8010,0
20240320,201100,13522808530,8010,8010,8010,8010,0
20240320,201000,13522808530,8010,8010,8010,8010,34019
20240320,200900,13522808530,8010,8010,8010,8010,0
20240320,200800,13522808530,8010,8010,8010,8010,0
20240320,200700,13522808530,8010,8010,8010,8010,0
20240320,200600,13522808530,8010,8010,8010,8010,0
20240320,200500,13522808530,8010,8010,8010,8010,0
20240320,200400,13522808530,8010,8010,8010,8010,0
20240320,200300,13522808530,8010,8010,8010,8010,0
20240320,200200,13522808530,8010,8010,8010,8010,0
20240320,200100,13522808530,8010,8010,8010,8010,0
20240320,200000,13522808530,8010,8010,8010,8010,0
20240320,195900,13522808530,8010,8010,8010,8010,0
20240320,195800,13522808530,8010,8010,8010,8010,0
20240320,195700,13522808530,8010,8010,8010,8010,0
20240320,195600,13522808530,8010,8010,8010,8010,0
20240320,195500,13522808530,8010,8010,8010,8010,0
20240320,195400,13522808530,8010,8010,8010,8010,0
20240320,195300,13522808530,8010,8010,8010,8010,0
20240320,195200,13522808530,8010,8010,8010,8010,0
20240320,195100,13522808530,8010,8010,8010,8010,0
20240320,195000,13522808530,8010,8010,8010,8010,0
20240320,194900,13522808530,8010,8010,8010,8010,0
20240320,194800,13522808530,8010,8010,8010,8010,0
20240320,194700,13522808530,8010,8010,8010,8010,0
20240320,194600,13522808530,8010,8010,8010,8010,0
20240320,194500,13522808530,8010,8010,8010,8010,0
20240320,194400,13522808530,8010,8010,8010,8010,0
20240320,194300,13522808530,8010,8010,8010,8010,0
20240320,194200,13522808530,8010,8010,8010,8010,0
20240320,194100,13522808530,8010,8010,8010,8010,0
20240320,194000,13522808530,8010,8010,8010,8010,34019
20240320,193900,13522808530,8010,8010,8010,8010,0
20240320,193800,13522808530,8010,8010,8010,8010,0
20240320,193700,13522808530,8010,8010,8010,8010,0
20240320,193600,13522808530,8010,8010,8010,8010,0
20240320,193500,13522808530,8010,8010,8010,8010,0
20240320,193400,13522808530,8010,8010,8010,8010,0
20240320,193300,13522808530,8010,8010,8010,8010,0
20240320,193200,13522808530,8010,8010,8010,8010,0
20240320,193100,13522808530,8010,8010,8010,8010,0
20240320,193000,13522808530,8010,8010,8010,8010,0
20240320,192900,13522808530,8010,8010,8010,8010,0
20240320,192800,13522808530,8010,8010,8010,8010,0
20240320,192700,13522808530,8010,8010,8010,8010,0
20240320,192600,13522808530,8010,8010,8010,8010,0
20240320,192500,13522808530,8010,8010,8010,8010,0
20240320,192400,13522808530,8010,8010,8010,8010,0
20240320,192300,13522808530,8010,8010,8010,8010,0
20240320,192200,13522808530,8010,8010,8010,8010,0
20240320,192100,13522808530,8010,8010,8010,8010,0
20240320,192000,13522808530,8010,8010,8010,8010,0
20240320,191900,13522808530,8010,8010,8010,8010,0
20240320,191800,13522808530,8010,8010,8010,8010,0
20240320,191700,13522808530,8010,8010,8010,8010,0
20240320,191600,13522808530,8010,8010,8010,8010,0
20240320,191500,13522808530,8010,8010,8010,8010,0
20240320,191400,13522808530,8010,8010,8010,8010,0
20240320,191300,13522808530,8010,8010,8010,8010,0
20240320,191200,13522808530,8010,8010,8010,8010,0
20240320,191100,13522808530,8010,8010,8010,8010,0
20240320,191000,13522808530,8010,8010,8010,8010,34019
20240320,190900,13522808530,8010,8010,8010,8010,0
20240320,190800,13522808530,8010,8010,8010,8010,0
20240320,190700,13522808530,8010,8010,8010,8010,0
20240320,190600,13522808530,8010,8010,8010,8010,0
20240320,190500,13522808530,8010,8010,8010,8010,0
20240320,190400,13522808530,8010,8010,8010,8010,0
20240320,190300,13522808530,8010,8010,8010,8010,0
20240320,190200,13522808530,8010,8010,8010,8010,0
20240320,190100,13522808530,8010,8010,8010,8010,0
20240320,190000,13522808530,8010,8010,8010,8010,0
20240320,185900,13522808530,8010,8010,8010,8010,0
20240320,185800,13522808530,8010,8010,8010,8010,0
20240320,185700,13522808530,8010,8010,8010,8010,0
20240320,185600,13522808530,8010,8010,8010,8010,0
20240320,185500,13522808530,8010,8010,8010,8010,0
20240320,185400,13522808530,8010,8010,8010,8010,0
20240320,185300,13522808530,8010,8010,8010,8010,0
20240320,185200,13522808530,8010,8010,8010,8010,0
20240320,185100,13522808530,8010,8010,8010,8010,0
20240320,185000,13522808530,8010,8010,8010,8010,0
20240320,184900,13522808530,8010,8010,8010,8010,0
20240320,184800,13522808530,8010,8010,8010,8010,0
20240320,184700,13522808530,8010,8010,8010,8010,0
20240320,184600,13522808530,8010,8010,8010,8010,0
20240320,184500,13522808530,8010,8010,8010,8010,0
20240320,184400,13522808530,8010,8010,8010,8010,0
20240320,184300,13522808530,8010,8010,8010,8010,0
20240320,184200,13522808530,8010,8010,8010,8010,0
20240320,184100,13522808530,8010,8010,8010,8010,0
20240320,184000,13522808530,8010,8010,8010,8010,34019
20240320,183900,13522808530,8010,8010,8010,8010,0
20240320,183800,13522808530,8010,8010,8010,8010,0
20240320,183700,13522808530,8010,8010,8010,8010,0
20240320,183600,13522808530,8010,8010,8010,8010,0
20240320,183500,13522808530,8010,8010,8010,8010,0
20240320,183400,13522808530,8010,8010,8010,8010,0
20240320,183300,13522808530,8010,8010,8010,8010,0
20240320,183200,13522808530,8010,8010,8010,8010,0
20240320,183100,13522808530,8010,8010,8010,8010,0
20240320,183000,13522808530,8010,8010,8010,8010,0
20240320,182900,13522808530,8010,8010,8010,8010,0
20240320,182800,13522808530,8010,8010,8010,8010,0
20240320,182700,13522808530,8010,8010,8010,8010,0
20240320,182600,13522808530,8010,8010,8010,8010,0
20240320,182500,13522808530,8010,8010,8010,8010,0
20240320,182400,13522808530,8010,8010,8010,8010,0
20240320,182300,13522808530,8010,8010,8010,8010,0
20240320,182200,13522808530,8010,8010,8010,8010,0
20240320,182100,13522808530,8010,8010,8010,8010,0
20240320,182000,13522808530,8010,8010,8010,8010,0
20240320,181900,13522808530,8010,8010,8010,8010,0
20240320,181800,13522808530,8010,8010,8010,8010,0
20240320,181700,13522808530,8010,8010,8010,8010,0
20240320,181600,13522808530,8010,8010,8010,8010,0
20240320,181500,13522808530,8010,8010,8010,8010,0
20240320,181400,13522808530,8010,8010,8010,8010,0
20240320,181300,13522808530,8010,8010,8010,8010,0
20240320,181200,13522808530,8010,8010,8010,8010,0
20240320,181100,13522808530,8010,8010,8010,8010,0
20240320,181000,13522808530,8010,8010,8010,8010,34019
20240320,180900,13522808530,8010,8010,8010,8010,0
20240320,180800,13522808530,8010,8010,8010,8010,0
20240320,180700,13522808530,8010,8010,8010,8010,0
20240320,180600,13522808530,8010,8010,8010,8010,0
20240320,180500,13522808530,8010,8010,8010,8010,0
20240320,180400,13522808530,8010,8010,8010,8010,0
20240320,180300,13522808530,8010,8010,8010,8010,0
20240320,180200,13522808530,8010,8010,8010,8010,0
20240320,180100,13522808530,8010,8010,8010,8010,0
20240320,180000,13522808530,8010,8010,8010,8010,0
20240320,175900,13522808530,8010,8010,8010,8010,0
20240320,175800,13522808530,8010,8010,8010,8010,0
20240320,175700,13522808530,8010,8010,8010,8010,0
20240320,175600,13522808530,8010,8010,8010,8010,0
20240320,175500,13522808530,8010,8010,8010,8010,0
20240320,175400,13522808530,8010,8010,8010,8010,0
20240320,175300,13522808530,8010,8010,8010,8010,0
20240320,175200,13522808530,8010,8010,8010,8010,0
20240320,175100,13522808530,8010,8010,8010,8010,0
20240320,175000,13522808530,8010,8010,8010,8010,0
20240320,174900,13522808530,8010,8010,8010,8010,0
20240320,174800,13522808530,8010,8010,8010,8010,0
20240320,174700,13522808530,8010,8010,8010,8010,0
20240320,174600,13522808530,8010,8010,8010,8010,0
20240320,174500,13522808530,8010,8010,8010,8010,0
20240320,174400,13522808530,8010,8010,8010,8010,0
20240320,174300,13522808530,8010,8010,8010,8010,0
20240320,174200,13522808530,8010,8010,8010,8010,0
20240320,174100,13522808530,8010,8010,8010,8010,0
20240320,174000,13522808530,8010,8010,8010,8010,34019
20240320,173900,13522808530,8010,8010,8010,8010,0
20240320,173800,13522808530,8010,8010,8010,8010,0
20240320,173700,13522808530,8010,8010,8010,8010,0
20240320,173600,13522808530,8010,8010,8010,8010,0
20240320,173500,13522808530,8010,8010,8010,8010,0
20240320,173400,13522808530,8010,8010,8010,8010,0
20240320,173300,13522808530,8010,8010,8010,8010,0
20240320,173200,13522808530,8010,8010,8010,8010,0
20240320,173100,13522808530,8010,8010,8010,8010,0
20240320,173000,13522808530,8010,8010,8010,8010,0
20240320,172900,13522808530,8010,8010,8010,8010,0
20240320,172800,13522808530,8010,8010,8010,8010,0
20240320,172700,13522808530,8010,8010,8010,8010,0
20240320,172600,13522808530,8010,8010,8010,8010,0
20240320,172500,13522808530,8010,8010,8010,8010,0
20240320,172400,13522808530,8010,8010,8010,8010,0
20240320,172300,13522808530,8010,8010,8010,8010,0
20240320,172200,13522808530,8010,8010,8010,8010,0
20240320,172100,13522808530,8010,8010,8010,8010,0
20240320,172000,13522808530,8010,8010,8010,8010,0
20240320,171900,13522808530,8010,8010,8010,8010,0
20240320,171800,13522808530,8010,8010,8010,8010,0
20240320,171700,13522808530,8010,8010,8010,8010,0
20240320,171600,13522808530,8010,8010,8010,8010,0
20240320,171500,13522808530,8010,8010,8010,8010,0
20240320,171400,13522808530,8010,8010,8010,8010,0
20240320,171300,13522808530,8010,8010,8010,8010,0
20240320,171200,13522808530,8010,8010,8010,8010,0
20240320,171100,13522808530,8010,8010,8010,8010,0
20240320,171000,13522808530,8010,8010,8010,8010,34019
20240320,170900,13522808530,8010,8010,8010,8010,0
20240320,170800,13522808530,8010,8010,8010,8010,0
20240320,170700,13522808530,8010,8010,8010,8010,0
20240320,170600,13522808530,8010,8010,8010,8010,0
20240320,170500,13522808530,8010,8010,8010,8010,0
20240320,170400,13522808530,8010,8010,8010,8010,0
20240320,170300,13522808530,8010,8010,8010,8010,0
20240320,170200,13522808530,8010,8010,8010,8010,0
20240320,170100,13522808530,8010,8010,8010,8010,0
20240320,170000,13522808530,8010,8010,8010,8010,0
20240320,165900,13522808530,8010,8010,8010,8010,0
20240320,165800,13522808530,8010,8010,8010,8010,0
20240320,165700,13522808530,8010,8010,8010,8010,0
20240320,165600,13522808530,8010,8010,8010,8010,0
20240320,165500,13522808530,8010,8010,8010,8010,0
20240320,165400,13522808530,8010,8010,8010,8010,0
20240320,165300,13522808530,8010,8010,8010,8010,0
20240320,165200,13522808530,8010,8010,8010,8010,0
20240320,165100,13522808530,8010,8010,8010,8010,0
20240320,165000,13522808530,8010,8010,8010,8010,0
20240320,164900,13522808530,8010,8010,8010,8010,0
20240320,164800,13522808530,8010,8010,8010,8010,0
20240320,164700,13522808530,8010,8010,8010,8010,0
20240320,164600,13522808530,8010,8010,8010,8010,0
20240320,164500,13522808530,8010,8010,8010,8010,0
20240320,164400,13522808530,8010,8010,8010,8010,0
20240320,164300,13522808530,8010,8010,8010,8010,0
20240320,164200,13522808530,8010,8010,8010,8010,0
20240320,164100,13522808530,8010,8010,8010,8010,0
20240320,164000,13522808530,8010,8010,8010,8010,34019
20240320,163900,13522808530,8010,8010,8010,8010,0
20240320,163800,13522808530,8010,8010,8010,8010,0
20240320,163700,13522808530,8010,8010,8010,8010,0
20240320,163600,13522808530,8010,8010,8010,8010,0
20240320,163500,13522808530,8010,8010,8010,8010,0
20240320,163400,13522808530,8010,8010,8010,8010,0
20240320,163300,13522808530,8010,8010,8010,8010,0
20240320,163200,13522808530,8010,8010,8010,8010,0
20240320,163100,13522808530,8010,8010,8010,8010,0
20240320,163000,13522808530,8010,8010,8010,8010,0
20240320,162900,13522808530,8010,8010,8010,8010,0
20240320,162800,13522808530,8010,8010,8010,8010,0
20240320,162700,13522808530,8010,8010,8010,8010,0
20240320,162600,13522808530,8010,8010,8010,8010,0
20240320,162500,13522808530,8010,8010,8010,8010,0
20240320,162400,13522808530,8010,8010,8010,8010,0
20240320,162300,13522808530,8010,8010,8010,8010,0
20240320,162200,13522808530,8010,8010,8010,8010,0
20240320,162100,13522808530,8010,8010,8010,8010,0
20240320,162000,13522808530,8010,8010,8010,8010,0
20240320,161900,13522808530,8010,8010,8010,8010,0
20240320,161800,13522808530,8010,8010,8010,8010,0
20240320,161700,13522808530,8010,8010,8010,8010,0
20240320,161600,13522808530,8010,8010,8010,8010,0
20240320,161500,13522808530,8010,8010,8010,8010,0
20240320,161400,13522808530,8010,8010,8010,8010,0
20240320,161300,13522808530,8010,8010,8010,8010,0
20240320,161200,13522808530,8010,8010,8010,8010,0
20240320,161100,13522808530,8010,8010,8010,8010,0
20240320,161000,13522808530,8010,8010,8010,8010,34019
20240320,160900,13522808530,8010,8010,8010,8010,0
20240320,160800,13522808530,8010,8010,8010,8010,0
20240320,160700,13522808530,8010,8010,8010,8010,0
20240320,160600,13522808530,8010,8010,8010,8010,0
20240320,160500,13522808530,8010,8010,8010,8010,0
20240320,160400,13522808530,8010,8010,8010,8010,0
20240320,160300,13522808530,8010,8010,8010,8010,0
20240320,160200,13522808530,8010,8010,8010,8010,0
20240320,160100,13522808530,8010,8010,8010,8010,0
20240320,160000,13522808530,8010,8010,8010,8010,0
20240320,155900,13522808530,8010,8010,8010,8010,0
20240320,155800,13522808530,8010,8010,8010,8010,0
20240320,155700,13522808530,8010,8010,8010,8010,0
20240320,155600,13522808530,8010,8010,8010,8010,0
20240320,155500,13522808530,8010,8010,8010,8010,0
20240320,155400,13522808530,8010,8010,8010,8010,0
20240320,155300,13522808530,8010,8010,8010,8010,0
20240320,155200,13522808530,8010,8010,8010,8010,0
20240320,155100,13522808530,8010,8010,8010,8010,0
20240320,155000,13522808530,8010,8010,8010,8010,0
20240320,154900,13522808530,8010,8010,8010,8010,0
20240320,154800,13522808530,8010,8010,8010,8010,0
20240320,154700,13522808530,8010,8010,8010,8010,0
20240320,154600,13522808530,8010,8010,8010,8010,0
20240320,154500,13522808530,8010,8010,8010,8010,0
20240320,154400,13522808530,8010,8010,8010,8010,0
20240320,154300,13522808530,8010,8010,8010,8010,0
20240320,154200,13522808530,8010,8010,8010,8010,0
20240320,154100,13522808530,8010,8010,8010,8010,0
20240320,154000,13522808530,8010,8010,8010,8010,34019
20240320,153900,13522808530,8010,8010,8010,8010,0
20240320,153800,13522808530,8010,8010,8010,8010,0
20240320,153700,13522808530,8010,8010,8010,8010,0
20240320,153600,13522808530,8010,8010,8010,8010,0
20240320,153500,13522808530,8010,8010,8010,8010,0
20240320,153400,13522808530,8010,8010,8010,8010,0
20240320,153300,13522808530,8010,8010,8010,8010,0
20240320,153200,13522808530,8010,8010,8010,8010,0
20240320,153100,13522808530,8010,8010,8010,8010,0
20240320,153000,13522808530,8010,8010,8010,8010,34019
20240320,152900,13250316340,8070,8070,8070,8070,0
20240320,152800,13250316340,8070,8070,8070,8070,0
20240320,152700,13250316340,8070,8070,8070,8070,0
20240320,152600,13250316340,8070,8070,8070,8070,0
20240320,152500,13250316340,8070,8070,8070,8070,0
20240320,152400,13250316340,8070,8070,8070,8070,0
20240320,152300,13250316340,8070,8070,8070,8070,0
20240320,152200,13250316340,8070,8070,8070,8070,0
20240320,152100,13250316340,8070,8070,8070,8070,0
20240320,152000,13250316340,8070,8070,8070,8070,0
20240320,151900,13250316340,8070,8050,8100,8040,30246
20240320,151800,13006165260,8050,8020,8070,8020,12889
20240320,151700,12902347590,8030,8000,8050,7990,7544
20240320,151600,12841845160,8000,8010,8050,8000,5351
20240320,151500,12798953070,8020,7970,8050,7950,11091
20240320,151400,12710309510,7990,8030,8050,7980,11602
20240320,151300,12617361760,8040,8070,8070,8030,10637
20240320,151200,12531721770,8070,8010,8080,8010,15117
20240320,151100,12410098700,8010,7980,8030,7980,4160
20240320,151000,12376747990,7990,7990,8000,7970,2639
20240320,150900,12355657820,7960,8000,8010,7960,1910
20240320,150800,12340432050,7990,7960,7990,7950,3776
20240320,150700,12310339370,7970,8000,8020,7950,8245
20240320,150600,12244608360,8020,8000,8090,8000,13503
20240320,150500,12136107660,8000,7980,8000,7950,10082
20240320,150400,12055782860,7960,7980,8020,7950,12399
20240320,150300,11956903640,7980,8040,8050,7960,21178
20240320,150200,11787462040,8050,8100,8110,8030,17817
20240320,150100,11643681550,8100,8030,8110,8010,36253
20240320,150000,11351551170,8030,7990,8140,7950,61905
20240320,145900,10851895360,7990,7980,8030,7940,14313
20240320,145800,10737408720,8000,7910,8050,7910,29381
20240320,145700,10502526040,7920,7910,7920,7900,2570
20240320,145600,10482184050,7910,7920,7940,7900,5681
20240320,145500,10437253180,7920,7860,7920,7860,4560
20240320,145400,10401254050,7860,7860,7910,7830,13850
20240320,145300,10292418580,7870,7970,7980,7850,19954
20240320,145200,10134299550,7980,8000,8030,7930,29138
20240320,145100,9901693130,8020,7850,8100,7850,122060
20240320,145000,8927748910,7840,7850,7850,7840,1288
20240320,144900,8917646470,7860,7850,7860,7850,528
20240320,144800,8913497620,7860,7850,7870,7850,1977
20240320,144700,8897951800,7850,7860,7860,7850,98
20240320,144600,8897182360,7840,7850,7860,7840,434
20240320,144500,8893775280,7860,7850,7860,7850,115
20240320,144400,8892872500,7870,7870,7870,7850,804
20240320,144300,8886547200,7870,7850,7880,7840,3899
20240320,144200,8855918490,7840,7860,7860,7840,1743
20240320,144100,8842247990,7850,7830,7860,7830,4572
20240320,144000,8806385950,7820,7820,7830,7820,762
20240320,143900,8800423300,7820,7790,7820,7790,1030
20240320,143800,8792375300,7780,7800,7800,7770,418
20240320,143700,8789125110,7770,7790,7790,7770,686
20240320,143600,8783789220,7770,7770,7780,7730,5087
20240320,143500,8744290730,7770,7820,7820,7720,10577
20240320,143400,8661984760,7840,7820,7840,7820,246
20240320,143300,8660061020,7820,7840,7840,7820,1986
20240320,143200,8644515170,7830,7820,7830,7820,2677
20240320,143100,8623554270,7820,7830,7830,7810,1975
20240320,143000,8608108230,7830,7820,7840,7820,476
20240320,142900,8604382090,7830,7830,7830,7830,287
20240320,142800,8602134880,7850,7850,7850,7800,8029
20240320,142700,8539305060,7860,7860,7860,7850,623
20240320,142600,8534410010,7870,7880,7890,7850,2655
20240320,142500,8513500830,7880,7910,7910,7880,2319
20240320,142400,8495199050,7910,7900,7920,7900,3602
20240320,142300,8466705500,7910,7910,7910,7890,956
20240320,142200,8459156040,7910,7870,7920,7870,14299
20240320,142100,8346229510,7880,7830,7880,7820,6132
20240320,142000,8298127810,7820,7850,7850,7820,5577
20240320,141900,8254466220,7840,7840,7840,7830,834
20240320,141800,8247928250,7840,7840,7850,7840,971
20240320,141700,8240314610,7850,7850,7850,7850,417
20240320,141600,8237041160,7860,7860,7860,7840,4224
20240320,141500,8203903500,7870,7880,7880,7850,176
20240320,141400,8202517580,7880,7870,7880,7850,5130
20240320,141300,8162163890,7890,7890,7900,7860,3444
20240320,141200,8135002130,7890,7890,7890,7880,3415
20240320,141100,8108068590,7890,7900,7900,7860,711
20240320,141000,8102478220,7900,7900,7900,7850,2008
20240320,140900,8086664700,7890,7870,7890,7840,5353
20240320,140800,8044528140,7880,7850,7880,7830,4725
20240320,140700,8007377260,7850,7840,7860,7840,2269
20240320,140600,7989565370,7850,7840,7860,7830,759
20240320,140500,7983619720,7850,7860,7860,7830,4769
20240320,140400,7946224250,7870,7840,7870,7840,1261
20240320,140300,7936322660,7840,7840,7850,7830,2016
20240320,140200,7920512720,7830,7850,7870,7830,390
20240320,140100,7917457360,7870,7850,7870,7840,1115
20240320,140000,7908694780,7880,7900,7910,7840,6311
20240320,135900,7858931350,7910,7910,7920,7900,3733
20240320,135800,7829399650,7910,7890,7910,7880,2494
20240320,135700,7809700740,7890,7850,7890,7840,2876
20240320,135600,7787120350,7840,7830,7840,7820,1964
20240320,135500,7771742310,7830,7850,7850,7830,724
20240320,135400,7766066450,7860,7880,7880,7830,4972
20240320,135300,7726995220,7880,7920,7920,7880,2285
20240320,135200,7708966860,7910,7890,7920,7880,4048
20240320,135100,7676981870,7900,7910,7910,7880,4834
20240320,135000,7638830300,7900,7920,7920,7900,2996
20240320,134900,7615134670,7920,7900,7920,7890,6464
20240320,134800,7564009900,7900,7900,7910,7870,1964
20240320,134700,7548518060,7890,7880,7920,7880,6404
20240320,134600,7497947570,7880,7870,7880,7860,1446
20240320,134500,7486567980,7850,7900,7900,7850,7599
20240320,134400,7426734170,7900,7870,7910,7860,8389
20240320,134300,7360564880,7860,7810,7860,7810,2537
20240320,134200,7340646500,7810,7810,7830,7810,2518
20240320,134100,7320980320,7810,7840,7840,7810,5343
20240320,134000,7279151950,7830,7840,7850,7830,1557
20240320,133900,7266940120,7830,7830,7860,7820,1048
20240320,133800,7258728390,7840,7810,7860,7810,4079
20240320,133700,7226803700,7810,7870,7870,7810,6690
20240320,133600,7174267180,7870,7890,7900,7870,3033
20240320,133500,7150382780,7900,7910,7920,7870,7423
20240320,133400,7091825680,7900,7910,7930,7890,12105
20240320,133300,6996047550,7910,7900,7930,7890,8711
20240320,133200,6927054600,7920,7850,7940,7850,13576
20240320,133100,6819648940,7850,7870,7870,7840,7844
20240320,133000,6758064140,7840,7900,7910,7840,5632
20240320,132900,6713701190,7890,7920,7930,7870,12141
20240320,132800,6617848040,7920,7840,7940,7830,47196
20240320,132700,6245502840,7840,7750,7850,7750,8575
20240320,132600,6178631140,7740,7720,7740,7700,6842
20240320,132500,6125831490,7720,7740,7780,7710,7465
20240320,132400,6068039140,7750,7740,7760,7740,1022
20240320,132300,6060119000,7740,7760,7760,7710,15294
20240320,132200,5941873110,7760,7790,7790,7760,2161
20240320,132100,5925082110,7780,7780,7810,7770,3037
20240320,132000,5901434300,7770,7820,7820,7770,5840
20240320,131900,5856007650,7810,7830,7840,7810,2235
20240320,131800,5838520740,7840,7810,7840,7810,2130
20240320,131700,5821864100,7810,7800,7820,7800,675
20240320,131600,5816591800,7800,7800,7820,7800,3128
20240320,131500,5792156250,7780,7790,7820,7770,6613
20240320,131400,5740655070,7780,7820,7850,7780,6796
20240320,131300,5687487370,7830,7860,7880,7830,4889
20240320,131200,5649093020,7850,7900,7920,7850,20050
20240320,131100,5490763360,7930,7780,7930,7770,29096
20240320,131000,5262005640,7770,7750,7780,7740,5701
20240320,130900,5217771100,7760,7820,7820,7760,12877
20240320,130800,5117538700,7820,7830,7830,7810,1177
20240320,130700,5108334060,7830,7800,7850,7770,15131
20240320,130600,4990330330,7800,7830,7830,7800,6841
20240320,130500,4936882280,7820,7850,7850,7800,10113
20240320,130400,4857797210,7850,7840,7910,7840,10373
20240320,130300,4776060440,7830,7840,7860,7800,14650
20240320,130200,4661355410,7840,7910,7910,7810,25739
20240320,130100,4459420480,7910,7820,7950,7820,45209
20240320,130000,4101812210,7810,7870,7890,7810,16983
20240320,125900,3968401120,7850,7780,7920,7780,49120
20240320,125800,3581787370,7800,7800,7810,7750,17439
20240320,125700,3446207390,7810,7820,7940,7780,59050
20240320,125600,2982491880,7820,7780,7820,7760,23983
20240320,125500,2795925940,7780,7770,7830,7750,31468
20240320,125400,2550729030,7800,7830,7940,7740,60791
20240320,125300,2074004670,7820,7590,7870,7510,55009
20240320,125200,1649124890,7590,7560,7590,7560,632
20240320,125100,1644331560,7560,7560,7560,7560,1
20240320,125000,1644324000,7560,7560,7560,7560,0
20240320,124900,1644324000,7560,7560,7560,7560,0
20240320,124800,1644324000,7560,7560,7560,7560,0
20240320,124700,1644324000,7560,7560,7560,7560,2
20240320,124600,1644308880,7560,7560,7560,7560,1
20240320,124500,1644301320,7560,7560,7560,7560,0
20240320,124400,1644301320,7560,7560,7560,7560,53
20240320,124300,1643900640,7570,7570,7570,7570,5
20240320,124200,1643862790,7570,7570,7570,7570,147
20240320,124100,1642750000,7520,7530,7530,7520,131
20240320,124000,1641764430,7580,7560,7580,7560,9
20240320,123900,1641696290,7520,7520,7520,7520,0
20240320,123800,1641696290,7520,7580,7580,7520,121
20240320,123700,1640786310,7530,7560,7560,7530,1742
20240320,123600,1627660120,7590,7560,7590,7550,440
20240320,123500,1624334450,7560,7560,7560,7560,253
20240320,123400,1622421770,7560,7560,7560,7560,194
20240320,123300,1620955130,7560,7570,7570,7560,251
20240320,123200,1619057560,7580,7580,7590,7580,734
20240320,123100,1613491840,7590,7590,7590,7590,0
20240320,123000,1613491840,7590,7580,7590,7580,365
20240320,122900,1610723140,7580,7580,7580,7580,7
20240320,122800,1610670080,7580,7580,7580,7580,1392
20240320,122700,1600118720,7580,7580,7580,7570,1627
20240320,122600,1587793840,7580,7570,7580,7570,269
20240320,122500,1585755200,7570,7600,7610,7570,5583
20240320,122400,1543380890,7590,7600,7600,7590,105
20240320,122300,1542583430,7590,7600,7600,7590,358
20240320,122200,1539865210,7600,7580,7610,7580,524
20240320,122100,1535885280,7580,7570,7580,7570,1359
20240320,122000,1525587880,7570,7570,7570,7570,1006
20240320,121900,1517972460,7570,7560,7570,7560,443
20240320,121800,1514619100,7560,7560,7560,7560,33
20240320,121700,1514369620,7560,7560,7560,7560,912
20240320,121600,1507474900,7560,7560,7560,7560,46
20240320,121500,1507127140,7560,7560,7560,7560,948
20240320,121400,1499960260,7560,7560,7560,7560,50
20240320,121300,1499582260,7530,7560,7560,7530,9
20240320,121200,1499514250,7560,7560,7560,7560,248
20240320,121100,1497639370,7560,7550,7560,7550,664
20240320,121000,1492624360,7540,7530,7540,7530,466
20240320,120900,1489110850,7530,7530,7530,7530,340
20240320,120800,1486550650,7530,7530,7530,7530,1124
20240320,120700,1478086930,7520,7520,7520,7520,0
20240320,120600,1478086930,7520,7520,7520,7520,39
20240320,120500,1477793650,7520,7520,7520,7520,607
20240320,120400,1473229010,7530,7530,7530,7530,95
20240320,120300,1472513660,7540,7540,7540,7540,0
20240320,120200,1472513660,7540,7540,7540,7540,0
20240320,120100,1472513660,7540,7540,7540,7540,20
20240320,120000,1472362860,7540,7520,7540,7520,1329
20240320,115900,1462344280,7530,7530,7530,7530,93
20240320,115800,1461643990,7520,7520,7520,7520,80
20240320,115700,1461042390,7520,7530,7530,7520,101
20240320,115600,1460282860,7530,7530,7530,7530,11
20240320,115500,1460200030,7530,7540,7540,7530,288
20240320,115400,1458029510,7540,7540,7540,7540,2
20240320,115300,1458014430,7550,7540,7550,7540,10
20240320,115200,1457938940,7550,7550,7550,7550,164
20240320,115100,1456700740,7560,7560,7560,7560,55
20240320,115000,1456284940,7560,7560,7560,7560,0
20240320,114900,1456284940,7560,7520,7560,7520,3290
20240320,114800,1431473090,7520,7520,7520,7500,586
20240320,114700,1427069900,7520,7520,7520,7520,215
20240320,114600,1425453100,7530,7530,7530,7530,13
20240320,114500,1425355210,7540,7540,7540,7540,530
20240320,114400,1421359010,7540,7540,7540,7540,5
20240320,114300,1421321310,7540,7540,7550,7540,916
20240320,114200,1414414570,7540,7520,7540,7520,1270
20240320,114100,1404860130,7520,7510,7520,7510,692
20240320,114000,1399657400,7510,7510,7510,7510,198
20240320,113900,1398170420,7510,7510,7510,7510,20
20240320,113800,1398020220,7510,7500,7510,7500,1075
20240320,113700,1389947720,7500,7500,7500,7500,32
20240320,113600,1389707720,7490,7500,7500,7490,282
20240320,113500,1387595530,7520,7520,7520,7520,40
20240320,113400,1387294730,7520,7510,7520,7500,53
20240320,113300,1386897180,7520,7520,7520,7520,0
20240320,113200,1386897180,7520,7510,7520,7510,84
20240320,113100,1386265700,7480,7480,7480,7480,32
20240320,113000,1386026340,7530,7530,7530,7530,304
20240320,112900,1383737220,7530,7540,7540,7530,337
20240320,112800,1381197250,7540,7540,7540,7540,0
20240320,112700,1381197250,7540,7480,7540,7470,2053
20240320,112600,1365794680,7480,7480,7480,7480,0
20240320,112500,1365794680,7480,7480,7480,7480,820
20240320,112400,1359661080,7480,7480,7480,7480,0
20240320,112300,1359661080,7480,7480,7480,7480,17
20240320,112200,1359533920,7500,7500,7500,7500,21
20240320,112100,1359376420,7480,7470,7480,7470,633
20240320,112000,1354647880,7520,7500,7520,7470,1378
20240320,111900,1344345720,7520,7520,7530,7510,1471
20240320,111800,1333284110,7520,7520,7520,7520,0
20240320,111700,1333284110,7520,7520,7520,7500,197
20240320,111600,1331805270,7520,7520,7520,7520,10
20240320,111500,1331730070,7520,7530,7530,7520,822
20240320,111400,1325543060,7530,7490,7530,7490,1095
20240320,111300,1317309800,7490,7490,7490,7490,500
20240320,111200,1313564800,7480,7480,7480,7480,1000
20240320,111100,1306084800,7490,7460,7490,7460,8
20240320,111000,1306025060,7460,7460,7460,7460,0
20240320,110900,1306025060,7460,7460,7460,7460,0
20240320,110800,1306025060,7460,7460,7460,7460,14
20240320,110700,1305920620,7460,7460,7460,7450,979
20240320,110600,1298619990,7460,7460,7460,7460,100
20240320,110500,1297873990,7460,7460,7460,7460,105
20240320,110400,1297090690,7460,7460,7460,7460,0
20240320,110300,1297090690,7460,7450,7460,7450,60
20240320,110200,1296643190,7450,7470,7470,7450,1800
20240320,110100,1283213420,7500,7500,7500,7500,250
20240320,110000,1281338420,7500,7500,7500,7460,15
20240320,105900,1281226320,7450,7470,7470,7450,1737
20240320,105800,1268270650,7470,7480,7480,7470,1724
20240320,105700,1255386370,7490,7500,7500,7490,1855
20240320,105600,1241483500,7500,7500,7500,7500,1313
20240320,105500,1231636000,7510,7510,7510,7510,677
20240320,105400,1226551730,7510,7510,7510,7510,0
20240320,105300,1226551730,7510,7520,7520,7510,150
20240320,105200,1225424230,7520,7520,7520,7510,504
20240320,105100,1221635150,7520,7520,7520,7510,614
20240320,105000,1217023930,7510,7520,7520,7510,656
20240320,104900,1212091810,7520,7520,7520,7520,0
20240320,104800,1212091810,7520,7520,7520,7520,217
20240320,104700,1210459970,7520,7520,7520,7520,36
20240320,104600,1210189250,7530,7510,7530,7510,111
20240320,104500,1209355580,7510,7510,7510,7510,91
20240320,104400,1208672170,7510,7510,7530,7510,377
20240320,104300,1205840860,7510,7510,7510,7510,1
20240320,104200,1205833350,7510,7510,7510,7510,122
20240320,104100,1204917130,7540,7520,7540,7510,91
20240320,104000,1204232840,7520,7520,7520,7520,602
20240320,103900,1199705800,7550,7550,7550,7550,132
20240320,103800,1198709200,7560,7560,7560,7560,250
20240320,103700,1196819200,7560,7510,7560,7510,902
20240320,103600,1190040620,7520,7520,7520,7520,501
20240320,103500,1186273100,7550,7550,7560,7550,437
20240320,103400,1182973740,7550,7520,7550,7520,864
20240320,103300,1176465540,7520,7520,7520,7520,0
20240320,103200,1176465540,7520,7550,7550,7520,815
20240320,103100,1170330250,7540,7550,7550,7540,511
20240320,103000,1166477300,7540,7560,7570,7540,350
20240320,102900,1163834600,7550,7530,7550,7520,186
20240320,102800,1162434420,7540,7550,7550,7540,62
20240320,102700,1161966620,7570,7590,7590,7550,351
20240320,102600,1159310680,7590,7580,7600,7560,2169
20240320,102500,1142847980,7590,7580,7600,7580,2774
20240320,102400,1121794770,7550,7540,7610,7540,15003
20240320,102300,1008316390,7540,7540,7540,7530,1200
20240320,102200,999268890,7530,7530,7530,7530,220
20240320,102100,997612290,7500,7510,7530,7500,352
20240320,102000,994967510,7520,7530,7530,7520,2274
20240320,101900,977864500,7520,7510,7520,7510,508
20240320,101800,974047420,7510,7520,7520,7510,525
20240320,101700,970104050,7520,7520,7520,7520,455
20240320,101600,966682450,7530,7520,7530,7520,369
20240320,101500,963906900,7530,7540,7540,7530,31
20240320,101400,963673460,7540,7540,7550,7540,1095
20240320,101300,955413370,7540,7500,7540,7500,438
20240320,101200,952112490,7500,7480,7500,7480,749
20240320,101100,946501750,7480,7480,7480,7480,220
20240320,101000,944856150,7480,7460,7480,7460,584
20240320,100900,940488990,7480,7480,7480,7480,0
20240320,100800,940488990,7480,7480,7480,7480,32
20240320,100700,940249630,7460,7450,7460,7450,52
20240320,100600,939862210,7450,7460,7460,7450,1982
20240320,100500,925087980,7480,7480,7480,7480,0
20240320,100400,925087980,7480,7460,7480,7460,293
20240320,100300,922897340,7480,7480,7480,7480,1
20240320,100200,922889860,7460,7480,7480,7450,58
20240320,100100,922457340,7480,7460,7480,7460,502
20240320,100000,918712380,7480,7480,7480,7480,0
20240320,095900,918712380,7480,7490,7490,7460,220
20240320,095800,917068650,7470,7470,7470,7450,772
20240320,095700,911314560,7470,7470,7470,7470,1
20240320,095600,911307090,7500,7450,7500,7450,141
20240320,095500,910253050,7450,7480,7480,7450,123
20240320,095400,909334750,7470,7460,7470,7460,1422
20240320,095300,898716630,7460,7460,7470,7460,3531
20240320,095200,872375080,7470,7470,7470,7470,26
20240320,095100,872180860,7460,7460,7460,7460,100
20240320,095000,871434860,7460,7460,7460,7460,333
20240320,094900,868950680,7470,7470,7470,7470,40
20240320,094800,868651880,7470,7450,7470,7450,831
20240320,094700,862452530,7460,7470,7500,7460,1564
20240320,094600,850757970,7480,7490,7500,7470,1498
20240320,094500,839557990,7490,7500,7500,7490,678
20240320,094400,834478010,7500,7500,7500,7500,70
20240320,094300,833953010,7500,7490,7500,7490,180
20240320,094200,832603030,7490,7490,7490,7490,451
20240320,094100,829225040,7490,7490,7490,7490,681
20240320,094000,824124350,7480,7490,7490,7480,322
20240320,093900,821713570,7490,7490,7490,7490,722
20240320,093800,816305790,7500,7510,7510,7490,1274
20240320,093700,806748130,7500,7510,7550,7500,1013
20240320,093600,799143590,7500,7540,7540,7500,6741
20240320,093500,748520100,7550,7540,7550,7540,1108
20240320,093400,740156180,7540,7550,7550,7540,466
20240320,093300,736637920,7550,7560,7560,7550,202
20240320,093200,735111020,7570,7570,7580,7570,172
20240320,093100,733808960,7570,7560,7570,7560,700
20240320,093000,728515960,7560,7560,7560,7560,3
20240320,092900,728493280,7570,7570,7570,7570,106
20240320,092800,727690860,7580,7570,7580,7570,595
20240320,092700,723181460,7570,7520,7570,7520,568
20240320,092600,718892750,7530,7530,7540,7520,1247
20240320,092500,709502790,7540,7540,7540,7540,1015
20240320,092400,701849690,7540,7540,7550,7540,283
20240320,092300,699714430,7540,7550,7550,7540,716
20240320,092200,694309950,7550,7570,7570,7550,4572
20240320,092100,659762660,7570,7570,7570,7570,560
20240320,092000,655523460,7570,7580,7580,7560,678
20240320,091900,650391430,7580,7570,7580,7560,934
20240320,091800,643322570,7570,7570,7570,7560,1130
20240320,091700,634779160,7560,7590,7590,7560,3812
20240320,091600,605956400,7600,7600,7610,7570,101
20240320,091500,605189060,7600,7610,7610,7560,1660
20240320,091400,592589750,7610,7590,7620,7590,1666
20240320,091300,579916250,7590,7560,7590,7560,1015
20240320,091200,572219430,7560,7570,7580,7560,999
20240320,091100,564658990,7580,7580,7580,7550,3177
20240320,091000,540601510,7590,7600,7600,7590,3078
20240320,090900,517222780,7600,7630,7630,7600,3036
20240320,090800,494108500,7630,7660,7700,7620,11220
20240320,090700,408114350,7680,7720,7740,7650,8973
20240320,090600,338916630,7710,7660,7730,7660,9994
20240320,090500,261954170,7670,7640,7680,7610,11914
20240320,090400,170889640,7640,7640,7650,7600,8797
20240320,090300,103715010,7650,7520,7650,7520,8291
20240320,090200,40797820,7510,7490,7510,7490,423
20240320,090100,37628610,7490,7510,7510,7480,2202
20240320,090000,21119170,7520,7590,7590,7480,2717