stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,204000,104001041010,8720,8720,8720,8720,108729
20240321,203900,104001041010,8720,8720,8720,8720,0
20240321,203800,104001041010,8720,8720,8720,8720,0
20240321,203700,104001041010,8720,8720,8720,8720,0
20240321,203600,104001041010,8720,8720,8720,8720,0
20240321,203500,104001041010,8720,8720,8720,8720,0
20240321,203400,104001041010,8720,8720,8720,8720,0
20240321,203300,104001041010,8720,8720,8720,8720,0
20240321,203200,104001041010,8720,8720,8720,8720,0
20240321,203100,104001041010,8720,8720,8720,8720,0
20240321,203000,104001041010,8720,8720,8720,8720,0
20240321,202900,104001041010,8720,8720,8720,8720,0
20240321,202800,104001041010,8720,8720,8720,8720,0
20240321,202700,104001041010,8720,8720,8720,8720,0
20240321,202600,104001041010,8720,8720,8720,8720,0
20240321,202500,104001041010,8720,8720,8720,8720,0
20240321,202400,104001041010,8720,8720,8720,8720,0
20240321,202300,104001041010,8720,8720,8720,8720,0
20240321,202200,104001041010,8720,8720,8720,8720,0
20240321,202100,104001041010,8720,8720,8720,8720,0
20240321,202000,104001041010,8720,8720,8720,8720,0
20240321,201900,104001041010,8720,8720,8720,8720,0
20240321,201800,104001041010,8720,8720,8720,8720,0
20240321,201700,104001041010,8720,8720,8720,8720,0
20240321,201600,104001041010,8720,8720,8720,8720,0
20240321,201500,104001041010,8720,8720,8720,8720,0
20240321,201400,104001041010,8720,8720,8720,8720,0
20240321,201300,104001041010,8720,8720,8720,8720,0
20240321,201200,104001041010,8720,8720,8720,8720,0
20240321,201100,104001041010,8720,8720,8720,8720,0
20240321,201000,104001041010,8720,8720,8720,8720,108729
20240321,200900,104001041010,8720,8720,8720,8720,0
20240321,200800,104001041010,8720,8720,8720,8720,0
20240321,200700,104001041010,8720,8720,8720,8720,0
20240321,200600,104001041010,8720,8720,8720,8720,0
20240321,200500,104001041010,8720,8720,8720,8720,0
20240321,200400,104001041010,8720,8720,8720,8720,0
20240321,200300,104001041010,8720,8720,8720,8720,0
20240321,200200,104001041010,8720,8720,8720,8720,0
20240321,200100,104001041010,8720,8720,8720,8720,0
20240321,200000,104001041010,8720,8720,8720,8720,0
20240321,195900,104001041010,8720,8720,8720,8720,0
20240321,195800,104001041010,8720,8720,8720,8720,0
20240321,195700,104001041010,8720,8720,8720,8720,0
20240321,195600,104001041010,8720,8720,8720,8720,0
20240321,195500,104001041010,8720,8720,8720,8720,0
20240321,195400,104001041010,8720,8720,8720,8720,0
20240321,195300,104001041010,8720,8720,8720,8720,0
20240321,195200,104001041010,8720,8720,8720,8720,0
20240321,195100,104001041010,8720,8720,8720,8720,0
20240321,195000,104001041010,8720,8720,8720,8720,0
20240321,194900,104001041010,8720,8720,8720,8720,0
20240321,194800,104001041010,8720,8720,8720,8720,0
20240321,194700,104001041010,8720,8720,8720,8720,0
20240321,194600,104001041010,8720,8720,8720,8720,0
20240321,194500,104001041010,8720,8720,8720,8720,0
20240321,194400,104001041010,8720,8720,8720,8720,0
20240321,194300,104001041010,8720,8720,8720,8720,0
20240321,194200,104001041010,8720,8720,8720,8720,0
20240321,194100,104001041010,8720,8720,8720,8720,0
20240321,194000,104001041010,8720,8720,8720,8720,108729
20240321,193900,104001041010,8720,8720,8720,8720,0
20240321,193800,104001041010,8720,8720,8720,8720,0
20240321,193700,104001041010,8720,8720,8720,8720,0
20240321,193600,104001041010,8720,8720,8720,8720,0
20240321,193500,104001041010,8720,8720,8720,8720,0
20240321,193400,104001041010,8720,8720,8720,8720,0
20240321,193300,104001041010,8720,8720,8720,8720,0
20240321,193200,104001041010,8720,8720,8720,8720,0
20240321,193100,104001041010,8720,8720,8720,8720,0
20240321,193000,104001041010,8720,8720,8720,8720,0
20240321,192900,104001041010,8720,8720,8720,8720,0
20240321,192800,104001041010,8720,8720,8720,8720,0
20240321,192700,104001041010,8720,8720,8720,8720,0
20240321,192600,104001041010,8720,8720,8720,8720,0
20240321,192500,104001041010,8720,8720,8720,8720,0
20240321,192400,104001041010,8720,8720,8720,8720,0
20240321,192300,104001041010,8720,8720,8720,8720,0
20240321,192200,104001041010,8720,8720,8720,8720,0
20240321,192100,104001041010,8720,8720,8720,8720,0
20240321,192000,104001041010,8720,8720,8720,8720,0
20240321,191900,104001041010,8720,8720,8720,8720,0
20240321,191800,104001041010,8720,8720,8720,8720,0
20240321,191700,104001041010,8720,8720,8720,8720,0
20240321,191600,104001041010,8720,8720,8720,8720,0
20240321,191500,104001041010,8720,8720,8720,8720,0
20240321,191400,104001041010,8720,8720,8720,8720,0
20240321,191300,104001041010,8720,8720,8720,8720,0
20240321,191200,104001041010,8720,8720,8720,8720,0
20240321,191100,104001041010,8720,8720,8720,8720,0
20240321,191000,104001041010,8720,8720,8720,8720,108729
20240321,190900,104001041010,8720,8720,8720,8720,0
20240321,190800,104001041010,8720,8720,8720,8720,0
20240321,190700,104001041010,8720,8720,8720,8720,0
20240321,190600,104001041010,8720,8720,8720,8720,0
20240321,190500,104001041010,8720,8720,8720,8720,0
20240321,190400,104001041010,8720,8720,8720,8720,0
20240321,190300,104001041010,8720,8720,8720,8720,0
20240321,190200,104001041010,8720,8720,8720,8720,0
20240321,190100,104001041010,8720,8720,8720,8720,0
20240321,190000,104001041010,8720,8720,8720,8720,0
20240321,185900,104001041010,8720,8720,8720,8720,0
20240321,185800,104001041010,8720,8720,8720,8720,0
20240321,185700,104001041010,8720,8720,8720,8720,0
20240321,185600,104001041010,8720,8720,8720,8720,0
20240321,185500,104001041010,8720,8720,8720,8720,0
20240321,185400,104001041010,8720,8720,8720,8720,0
20240321,185300,104001041010,8720,8720,8720,8720,0
20240321,185200,104001041010,8720,8720,8720,8720,0
20240321,185100,104001041010,8720,8720,8720,8720,0
20240321,185000,104001041010,8720,8720,8720,8720,0
20240321,184900,104001041010,8720,8720,8720,8720,0
20240321,184800,104001041010,8720,8720,8720,8720,0
20240321,184700,104001041010,8720,8720,8720,8720,0
20240321,184600,104001041010,8720,8720,8720,8720,0
20240321,184500,104001041010,8720,8720,8720,8720,0
20240321,184400,104001041010,8720,8720,8720,8720,0
20240321,184300,104001041010,8720,8720,8720,8720,0
20240321,184200,104001041010,8720,8720,8720,8720,0
20240321,184100,104001041010,8720,8720,8720,8720,0
20240321,184000,104001041010,8720,8720,8720,8720,108729
20240321,183900,104001041010,8720,8720,8720,8720,0
20240321,183800,104001041010,8720,8720,8720,8720,0
20240321,183700,104001041010,8720,8720,8720,8720,0
20240321,183600,104001041010,8720,8720,8720,8720,0
20240321,183500,104001041010,8720,8720,8720,8720,0
20240321,183400,104001041010,8720,8720,8720,8720,0
20240321,183300,104001041010,8720,8720,8720,8720,0
20240321,183200,104001041010,8720,8720,8720,8720,0
20240321,183100,104001041010,8720,8720,8720,8720,0
20240321,183000,104001041010,8720,8720,8720,8720,0
20240321,182900,104001041010,8720,8720,8720,8720,0
20240321,182800,104001041010,8720,8720,8720,8720,0
20240321,182700,104001041010,8720,8720,8720,8720,0
20240321,182600,104001041010,8720,8720,8720,8720,0
20240321,182500,104001041010,8720,8720,8720,8720,0
20240321,182400,104001041010,8720,8720,8720,8720,0
20240321,182300,104001041010,8720,8720,8720,8720,0
20240321,182200,104001041010,8720,8720,8720,8720,0
20240321,182100,104001041010,8720,8720,8720,8720,0
20240321,182000,104001041010,8720,8720,8720,8720,0
20240321,181900,104001041010,8720,8720,8720,8720,0
20240321,181800,104001041010,8720,8720,8720,8720,0
20240321,181700,104001041010,8720,8720,8720,8720,0
20240321,181600,104001041010,8720,8720,8720,8720,0
20240321,181500,104001041010,8720,8720,8720,8720,0
20240321,181400,104001041010,8720,8720,8720,8720,0
20240321,181300,104001041010,8720,8720,8720,8720,0
20240321,181200,104001041010,8720,8720,8720,8720,0
20240321,181100,104001041010,8720,8720,8720,8720,0
20240321,181000,104001041010,8720,8720,8720,8720,108729
20240321,180900,104001041010,8720,8720,8720,8720,0
20240321,180800,104001041010,8720,8720,8720,8720,0
20240321,180700,104001041010,8720,8720,8720,8720,0
20240321,180600,104001041010,8720,8720,8720,8720,0
20240321,180500,104001041010,8720,8720,8720,8720,0
20240321,180400,104001041010,8720,8720,8720,8720,0
20240321,180300,104001041010,8720,8720,8720,8720,0
20240321,180200,104001041010,8720,8720,8720,8720,0
20240321,180100,104001041010,8720,8720,8720,8720,0
20240321,180000,104001041010,8720,8720,8720,8720,0
20240321,175900,104001041010,8720,8720,8720,8720,0
20240321,175800,104001041010,8720,8720,8720,8720,0
20240321,175700,104001041010,8720,8720,8720,8720,0
20240321,175600,104001041010,8720,8720,8720,8720,0
20240321,175500,104001041010,8720,8720,8720,8720,0
20240321,175400,104001041010,8720,8720,8720,8720,0
20240321,175300,104001041010,8720,8720,8720,8720,0
20240321,175200,104001041010,8720,8720,8720,8720,0
20240321,175100,104001041010,8720,8720,8720,8720,0
20240321,175000,104001041010,8720,8720,8720,8720,0
20240321,174900,104001041010,8720,8720,8720,8720,0
20240321,174800,104001041010,8720,8720,8720,8720,0
20240321,174700,104001041010,8720,8720,8720,8720,0
20240321,174600,104001041010,8720,8720,8720,8720,0
20240321,174500,104001041010,8720,8720,8720,8720,0
20240321,174400,104001041010,8720,8720,8720,8720,0
20240321,174300,104001041010,8720,8720,8720,8720,0
20240321,174200,104001041010,8720,8720,8720,8720,0
20240321,174100,104001041010,8720,8720,8720,8720,0
20240321,174000,104001041010,8720,8720,8720,8720,108729
20240321,173900,104001041010,8720,8720,8720,8720,0
20240321,173800,104001041010,8720,8720,8720,8720,0
20240321,173700,104001041010,8720,8720,8720,8720,0
20240321,173600,104001041010,8720,8720,8720,8720,0
20240321,173500,104001041010,8720,8720,8720,8720,0
20240321,173400,104001041010,8720,8720,8720,8720,0
20240321,173300,104001041010,8720,8720,8720,8720,0
20240321,173200,104001041010,8720,8720,8720,8720,0
20240321,173100,104001041010,8720,8720,8720,8720,0
20240321,173000,104001041010,8720,8720,8720,8720,0
20240321,172900,104001041010,8720,8720,8720,8720,0
20240321,172800,104001041010,8720,8720,8720,8720,0
20240321,172700,104001041010,8720,8720,8720,8720,0
20240321,172600,104001041010,8720,8720,8720,8720,0
20240321,172500,104001041010,8720,8720,8720,8720,0
20240321,172400,104001041010,8720,8720,8720,8720,0
20240321,172300,104001041010,8720,8720,8720,8720,0
20240321,172200,104001041010,8720,8720,8720,8720,0
20240321,172100,104001041010,8720,8720,8720,8720,0
20240321,172000,104001041010,8720,8720,8720,8720,0
20240321,171900,104001041010,8720,8720,8720,8720,0
20240321,171800,104001041010,8720,8720,8720,8720,0
20240321,171700,104001041010,8720,8720,8720,8720,0
20240321,171600,104001041010,8720,8720,8720,8720,0
20240321,171500,104001041010,8720,8720,8720,8720,0
20240321,171400,104001041010,8720,8720,8720,8720,0
20240321,171300,104001041010,8720,8720,8720,8720,0
20240321,171200,104001041010,8720,8720,8720,8720,0
20240321,171100,104001041010,8720,8720,8720,8720,0
20240321,171000,104001041010,8720,8720,8720,8720,108729
20240321,170900,104001041010,8720,8720,8720,8720,0
20240321,170800,104001041010,8720,8720,8720,8720,0
20240321,170700,104001041010,8720,8720,8720,8720,0
20240321,170600,104001041010,8720,8720,8720,8720,0
20240321,170500,104001041010,8720,8720,8720,8720,0
20240321,170400,104001041010,8720,8720,8720,8720,0
20240321,170300,104001041010,8720,8720,8720,8720,0
20240321,170200,104001041010,8720,8720,8720,8720,0
20240321,170100,104001041010,8720,8720,8720,8720,0
20240321,170000,104001041010,8720,8720,8720,8720,0
20240321,165900,104001041010,8720,8720,8720,8720,0
20240321,165800,104001041010,8720,8720,8720,8720,0
20240321,165700,104001041010,8720,8720,8720,8720,0
20240321,165600,104001041010,8720,8720,8720,8720,0
20240321,165500,104001041010,8720,8720,8720,8720,0
20240321,165400,104001041010,8720,8720,8720,8720,0
20240321,165300,104001041010,8720,8720,8720,8720,0
20240321,165200,104001041010,8720,8720,8720,8720,0
20240321,165100,104001041010,8720,8720,8720,8720,0
20240321,165000,104001041010,8720,8720,8720,8720,0
20240321,164900,104001041010,8720,8720,8720,8720,0
20240321,164800,104001041010,8720,8720,8720,8720,0
20240321,164700,104001041010,8720,8720,8720,8720,0
20240321,164600,104001041010,8720,8720,8720,8720,0
20240321,164500,104001041010,8720,8720,8720,8720,0
20240321,164400,104001041010,8720,8720,8720,8720,0
20240321,164300,104001041010,8720,8720,8720,8720,0
20240321,164200,104001041010,8720,8720,8720,8720,0
20240321,164100,104001041010,8720,8720,8720,8720,0
20240321,164000,104001041010,8720,8720,8720,8720,108729
20240321,163900,104001041010,8720,8720,8720,8720,0
20240321,163800,104001041010,8720,8720,8720,8720,0
20240321,163700,104001041010,8720,8720,8720,8720,0
20240321,163600,104001041010,8720,8720,8720,8720,0
20240321,163500,104001041010,8720,8720,8720,8720,0
20240321,163400,104001041010,8720,8720,8720,8720,0
20240321,163300,104001041010,8720,8720,8720,8720,0
20240321,163200,104001041010,8720,8720,8720,8720,0
20240321,163100,104001041010,8720,8720,8720,8720,0
20240321,163000,104001041010,8720,8720,8720,8720,0
20240321,162900,104001041010,8720,8720,8720,8720,0
20240321,162800,104001041010,8720,8720,8720,8720,0
20240321,162700,104001041010,8720,8720,8720,8720,0
20240321,162600,104001041010,8720,8720,8720,8720,0
20240321,162500,104001041010,8720,8720,8720,8720,0
20240321,162400,104001041010,8720,8720,8720,8720,0
20240321,162300,104001041010,8720,8720,8720,8720,0
20240321,162200,104001041010,8720,8720,8720,8720,0
20240321,162100,104001041010,8720,8720,8720,8720,0
20240321,162000,104001041010,8720,8720,8720,8720,0
20240321,161900,104001041010,8720,8720,8720,8720,0
20240321,161800,104001041010,8720,8720,8720,8720,0
20240321,161700,104001041010,8720,8720,8720,8720,0
20240321,161600,104001041010,8720,8720,8720,8720,0
20240321,161500,104001041010,8720,8720,8720,8720,0
20240321,161400,104001041010,8720,8720,8720,8720,0
20240321,161300,104001041010,8720,8720,8720,8720,0
20240321,161200,104001041010,8720,8720,8720,8720,0
20240321,161100,104001041010,8720,8720,8720,8720,0
20240321,161000,104001041010,8720,8720,8720,8720,108729
20240321,160900,104001041010,8720,8720,8720,8720,0
20240321,160800,104001041010,8720,8720,8720,8720,0
20240321,160700,104001041010,8720,8720,8720,8720,0
20240321,160600,104001041010,8720,8720,8720,8720,0
20240321,160500,104001041010,8720,8720,8720,8720,0
20240321,160400,104001041010,8720,8720,8720,8720,0
20240321,160300,104001041010,8720,8720,8720,8720,0
20240321,160200,104001041010,8720,8720,8720,8720,0
20240321,160100,104001041010,8720,8720,8720,8720,0
20240321,160000,104001041010,8720,8720,8720,8720,0
20240321,155900,104001041010,8720,8720,8720,8720,0
20240321,155800,104001041010,8720,8720,8720,8720,0
20240321,155700,104001041010,8720,8720,8720,8720,0
20240321,155600,104001041010,8720,8720,8720,8720,0
20240321,155500,104001041010,8720,8720,8720,8720,0
20240321,155400,104001041010,8720,8720,8720,8720,0
20240321,155300,104001041010,8720,8720,8720,8720,0
20240321,155200,104001041010,8720,8720,8720,8720,0
20240321,155100,104001041010,8720,8720,8720,8720,0
20240321,155000,104001041010,8720,8720,8720,8720,0
20240321,154900,104001041010,8720,8720,8720,8720,0
20240321,154800,104001041010,8720,8720,8720,8720,0
20240321,154700,104001041010,8720,8720,8720,8720,0
20240321,154600,104001041010,8720,8720,8720,8720,0
20240321,154500,104001041010,8720,8720,8720,8720,0
20240321,154400,104001041010,8720,8720,8720,8720,0
20240321,154300,104001041010,8720,8720,8720,8720,0
20240321,154200,104001041010,8720,8720,8720,8720,0
20240321,154100,104001041010,8720,8720,8720,8720,0
20240321,154000,104001041010,8720,8720,8720,8720,108729
20240321,153900,104001041010,8720,8720,8720,8720,0
20240321,153800,104001041010,8720,8720,8720,8720,0
20240321,153700,104001041010,8720,8720,8720,8720,0
20240321,153600,104001041010,8720,8720,8720,8720,0
20240321,153500,104001041010,8720,8720,8720,8720,0
20240321,153400,104001041010,8720,8720,8720,8720,0
20240321,153300,104001041010,8720,8720,8720,8720,0
20240321,153200,104001041010,8720,8720,8720,8720,0
20240321,153100,104001041010,8720,8720,8720,8720,0
20240321,153000,104001041010,8720,8720,8720,8720,108729
20240321,152900,103052924130,8630,8630,8630,8630,0
20240321,152800,103052924130,8630,8630,8630,8630,0
20240321,152700,103052924130,8630,8630,8630,8630,0
20240321,152600,103052924130,8630,8630,8630,8630,0
20240321,152500,103052924130,8630,8630,8630,8630,0
20240321,152400,103052924130,8630,8630,8630,8630,0
20240321,152300,103052924130,8630,8630,8630,8630,0
20240321,152200,103052924130,8630,8630,8630,8630,0
20240321,152100,103052924130,8630,8630,8630,8630,0
20240321,152000,103052924130,8630,8630,8630,8630,0
20240321,151900,103052924130,8630,8620,8640,8620,20371
20240321,151800,102877116790,8630,8600,8630,8600,19106
20240321,151700,102712478730,8610,8620,8630,8590,14541
20240321,151600,102587368350,8630,8620,8630,8590,12653
20240321,151500,102478441810,8630,8610,8630,8600,17014
20240321,151400,102331885970,8610,8590,8640,8590,13888
20240321,151300,102212141900,8590,8630,8650,8590,31588
20240321,151200,101940007180,8630,8610,8650,8600,32605
20240321,151100,101658925560,8610,8600,8620,8580,25842
20240321,151000,101436620390,8600,8500,8620,8490,59542
20240321,150900,100927178890,8500,8480,8500,8470,18871
20240321,150800,100767011990,8480,8470,8500,8460,18974
20240321,150700,100605959370,8480,8470,8490,8460,18611
20240321,150600,100448187080,8460,8420,8460,8410,11092
20240321,150500,100354613730,8430,8380,8430,8380,12208
20240321,150400,100251929500,8390,8400,8400,8390,3240
20240321,150300,100224744850,8400,8370,8410,8360,11119
20240321,150200,100131541270,8380,8370,8390,8360,5501
20240321,150100,100085470750,8380,8400,8400,8380,3647
20240321,150000,100054886470,8400,8380,8400,8350,7620
20240321,145900,99991015960,8390,8370,8400,8370,5397
20240321,145800,99945752300,8380,8370,8380,8360,2449
20240321,145700,99925259800,8380,8370,8380,8350,4423
20240321,145600,99888289450,8370,8370,8380,8350,7787
20240321,145500,99823112350,8370,8360,8390,8350,6278
20240321,145400,99770592380,8350,8320,8360,8320,5209
20240321,145300,99727154750,8330,8300,8340,8260,15417
20240321,145200,99599277730,8300,8340,8340,8260,38027
20240321,145100,99283833300,8350,8350,8380,8320,13085
20240321,145000,99174621750,8360,8360,8400,8350,4042
20240321,144900,99140862240,8350,8420,8420,8340,16112
20240321,144800,99005851410,8430,8410,8430,8410,2445
20240321,144700,98985269460,8420,8440,8440,8410,3757
20240321,144600,98953622460,8440,8450,8460,8410,5651
20240321,144500,98905961590,8450,8430,8460,8430,15393
20240321,144400,98775954480,8430,8520,8520,8420,12596
20240321,144300,98669469990,8520,8390,8550,8370,56826
20240321,144200,98188446970,8390,8390,8400,8370,4053
20240321,144100,98154468410,8390,8400,8400,8380,2358
20240321,144000,98134699180,8400,8390,8400,8380,1866
20240321,143900,98119044380,8390,8390,8400,8370,5287
20240321,143800,98074702100,8390,8390,8390,8360,3519
20240321,143700,98045229950,8380,8390,8390,8360,3408
20240321,143600,98016681330,8390,8380,8400,8380,2681
20240321,143500,97994195560,8380,8350,8390,8330,7876
20240321,143400,97928424030,8350,8380,8390,8350,7459
20240321,143300,97866010900,8390,8400,8400,8380,4709
20240321,143200,97826498170,8400,8400,8400,8380,1616
20240321,143100,97812927280,8390,8380,8410,8370,4748
20240321,143000,97773076050,8380,8410,8420,8380,7593
20240321,142900,97709262500,8410,8430,8440,8410,10041
20240321,142800,97624639290,8430,8380,8440,8380,12344
20240321,142700,97520763420,8400,8360,8400,8350,1066
20240321,142600,97511835240,8350,8390,8400,8350,6074
20240321,142500,97461074490,8390,8390,8400,8360,5358
20240321,142400,97416167230,8400,8410,8410,8390,5237
20240321,142300,97372182990,8410,8400,8410,8390,4069
20240321,142200,97337991950,8410,8410,8430,8390,14464
20240321,142100,97216297930,8410,8350,8420,8350,23041
20240321,142000,97022879600,8350,8330,8350,8320,4978
20240321,141900,96981396830,8340,8310,8340,8300,14296
20240321,141800,96862543510,8320,8320,8330,8300,13814
20240321,141700,96747728550,8330,8340,8350,8320,8387
20240321,141600,96677872590,8340,8350,8350,8310,10266
20240321,141500,96592374790,8340,8370,8370,8330,9738
20240321,141400,96511062190,8350,8360,8370,8340,1957
20240321,141300,96494707300,8360,8370,8370,8330,13987
20240321,141200,96378089790,8370,8370,8380,8350,3283
20240321,141100,96350635830,8380,8360,8390,8350,3803
20240321,141000,96318788360,8370,8340,8390,8320,25220
20240321,140900,96108586660,8330,8380,8380,8320,18471
20240321,140800,95954541650,8360,8370,8400,8360,19540
20240321,140700,95790988220,8370,8400,8410,8370,4173
20240321,140600,95756011280,8390,8400,8410,8390,6744
20240321,140500,95699390270,8400,8390,8410,8390,3190
20240321,140400,95672593340,8400,8400,8400,8360,15216
20240321,140300,95545175610,8390,8400,8410,8390,9251
20240321,140200,95467492330,8410,8410,8440,8380,8688
20240321,140100,95394426800,8410,8440,8440,8360,31740
20240321,140000,95127827200,8430,8460,8460,8430,8294
20240321,135900,95057831290,8460,8480,8480,8450,9630
20240321,135800,94976391380,8480,8440,8490,8430,18282
20240321,135700,94821705170,8430,8440,8480,8390,48525
20240321,135600,94412922040,8440,8570,8570,8430,78156
20240321,135500,93749486140,8570,8600,8610,8560,18259
20240321,135400,93592779170,8600,8610,8620,8590,11855
20240321,135300,93490884590,8600,8630,8650,8600,13095
20240321,135200,93378043850,8640,8630,8650,8620,9580
20240321,135100,93295351940,8620,8620,8630,8620,7805
20240321,135000,93228038810,8630,8650,8650,8600,5210
20240321,134900,93183152040,8650,8610,8650,8580,15382
20240321,134800,93050736540,8610,8620,8630,8600,9926
20240321,134700,92965200550,8610,8580,8620,8580,6446
20240321,134600,92909781620,8590,8560,8600,8550,7605
20240321,134500,92844532210,8560,8570,8580,8550,10438
20240321,134400,92755178730,8560,8590,8600,8560,21322
20240321,134300,92572291910,8580,8590,8600,8570,9080
20240321,134200,92494327380,8600,8590,8610,8580,7434
20240321,134100,92430455940,8590,8620,8640,8550,21840
20240321,134000,92242439030,8620,8520,8650,8520,31803
20240321,133900,91968736620,8520,8570,8600,8520,34655
20240321,133800,91671788830,8570,8550,8570,8520,37642
20240321,133700,91350405260,8550,8690,8690,8530,73684
20240321,133600,90717719390,8680,8700,8710,8670,24058
20240321,133500,90508674890,8700,8650,8700,8630,31370
20240321,133400,90237084880,8650,8740,8740,8580,110671
20240321,133300,89278588680,8740,8740,8800,8710,56840
20240321,133200,88780737880,8740,8780,8800,8740,41033
20240321,133100,88420637100,8810,8810,8810,8810,0
20240321,133000,88420637100,8810,8850,8850,8810,45410
20240321,132900,88020014440,8850,9110,9120,8810,123176
20240321,132800,86919393300,9120,9140,9140,9100,12374
20240321,132700,86806673850,9140,9170,9170,9110,8481
20240321,132600,86729236070,9160,9170,9180,9150,3229
20240321,132500,86699649500,9180,9180,9190,9160,4129
20240321,132400,86661779630,9180,9200,9210,9180,4176
20240321,132300,86623391930,9200,9190,9240,9190,8892
20240321,132200,86541480910,9200,9170,9210,9150,6475
20240321,132100,86482020120,9170,9110,9190,9100,12029
20240321,132000,86372290290,9100,9180,9180,9100,25489
20240321,131900,86139647680,9170,9160,9190,9150,5643
20240321,131800,86087908400,9170,9190,9190,9150,27751
20240321,131700,85833558800,9190,9240,9240,9190,21025
20240321,131600,85639914820,9240,9250,9250,9220,5366
20240321,131500,85590401000,9250,9250,9260,9230,11260
20240321,131400,85486358320,9240,9270,9270,9240,4398
20240321,131300,85445692590,9240,9250,9270,9230,3041
20240321,131200,85417572270,9250,9240,9250,9220,9436
20240321,131100,85330463150,9230,9260,9260,9230,8824
20240321,131000,85248910260,9260,9300,9310,9260,7782
20240321,130900,85176643900,9310,9310,9310,9300,387
20240321,130800,85173041370,9310,9280,9310,9280,10947
20240321,130700,85071262010,9290,9270,9300,9270,3429
20240321,130600,85039417060,9270,9270,9280,9260,2763
20240321,130500,85013804340,9260,9260,9280,9250,957
20240321,130400,85004945210,9280,9260,9280,9240,5555
20240321,130300,84953550560,9260,9260,9270,9250,2024
20240321,130200,84934818600,9260,9250,9270,9250,2171
20240321,130100,84914736500,9270,9250,9270,9250,2031
20240321,130000,84895947910,9250,9250,9270,9240,2375
20240321,125900,84873980790,9240,9280,9300,9240,10659
20240321,125800,84775305290,9280,9290,9300,9280,249
20240321,125700,84772993160,9270,9270,9290,9270,2060
20240321,125600,84753884730,9270,9260,9280,9250,3950
20240321,125500,84717303720,9270,9310,9330,9260,5781
20240321,125400,84663525760,9310,9340,9340,9290,8608
20240321,125300,84583432160,9340,9330,9360,9320,14018
20240321,125200,84452408220,9320,9310,9330,9310,6468
20240321,125100,84392146310,9310,9310,9310,9300,1837
20240321,125000,84375049850,9300,9290,9310,9290,1367
20240321,124900,84362331500,9300,9290,9300,9290,2875
20240321,124800,84335594600,9300,9290,9310,9290,3070
20240321,124700,84307051360,9300,9260,9310,9250,4647
20240321,124600,84263927970,9280,9240,9290,9230,3895
20240321,124500,84227866320,9240,9240,9250,9230,1040
20240321,124400,84218260720,9240,9220,9250,9220,1041
20240321,124300,84208647690,9240,9230,9260,9220,5929
20240321,124200,84153964710,9230,9270,9270,9230,5144
20240321,124100,84106429490,9270,9270,9270,9250,1715
20240321,124000,84090541590,9250,9250,9270,9240,1989
20240321,123900,84072143260,9240,9250,9250,9230,2431
20240321,123800,84049687070,9230,9250,9280,9210,16038
20240321,123700,83901722910,9250,9290,9290,9250,7600
20240321,123600,83831350160,9280,9300,9310,9280,1611
20240321,123500,83816388240,9300,9280,9310,9270,1257
20240321,123400,83804707740,9270,9260,9280,9250,3290
20240321,123300,83774235310,9260,9260,9270,9250,6180
20240321,123200,83717005670,9270,9330,9330,9270,14433
20240321,123100,83582787190,9330,9340,9370,9300,14720
20240321,123000,83445543580,9340,9350,9360,9300,5116
20240321,122900,83397827680,9350,9330,9370,9320,6992
20240321,122800,83332442890,9320,9370,9380,9320,12770
20240321,122700,83213096520,9380,9320,9380,9310,35794
20240321,122600,82878240760,9310,9280,9330,9270,8070
20240321,122500,82803143590,9280,9290,9290,9260,5485
20240321,122400,82752316810,9290,9270,9290,9260,2123
20240321,122300,82732625260,9270,9260,9270,9250,1513
20240321,122200,82718620450,9250,9280,9290,9250,7757
20240321,122100,82646820440,9290,9280,9290,9270,3046
20240321,122000,82618562440,9280,9290,9300,9260,4543
20240321,121900,82576400010,9300,9340,9340,9300,3001
20240321,121800,82548418310,9340,9330,9350,9320,9973
20240321,121700,82455314140,9330,9320,9330,9290,4517
20240321,121600,82413249760,9320,9270,9320,9260,5495
20240321,121500,82362254340,9270,9290,9320,9270,7955
20240321,121400,82288370770,9290,9310,9310,9270,2247
20240321,121300,82267500330,9310,9280,9310,9260,7736
20240321,121200,82195650220,9270,9270,9280,9250,3845
20240321,121100,82160046570,9270,9270,9270,9260,2019
20240321,121000,82141340870,9270,9260,9280,9250,4785
20240321,120900,82097034880,9260,9250,9260,9240,2982
20240321,120800,82069456730,9250,9260,9260,9240,2836
20240321,120700,82043239210,9260,9240,9260,9240,2893
20240321,120600,82016491080,9260,9260,9260,9240,2426
20240321,120500,81994061340,9270,9210,9270,9200,2845
20240321,120400,81967761690,9220,9220,9220,9200,6094
20240321,120300,81911671870,9210,9270,9270,9210,4489
20240321,120200,81870246200,9270,9220,9280,9210,3835
20240321,120100,81834860380,9220,9220,9230,9200,6098
20240321,120000,81778675950,9220,9270,9270,9210,13220
20240321,115900,81656602980,9270,9290,9300,9270,3399
20240321,115800,81625083800,9290,9300,9320,9280,4078
20240321,115700,81587169360,9300,9260,9300,9260,8455
20240321,115600,81508774140,9260,9270,9280,9260,3363
20240321,115500,81477602470,9270,9300,9310,9270,4561
20240321,115400,81435253910,9310,9320,9320,9280,4482
20240321,115300,81393571950,9310,9310,9330,9310,264
20240321,115200,81391112140,9300,9290,9330,9270,4938
20240321,115100,81345284920,9290,9310,9330,9290,7098
20240321,115000,81279228050,9320,9330,9330,9310,4243
20240321,114900,81239710270,9330,9340,9340,9320,3914
20240321,114800,81203211360,9330,9370,9370,9330,4193
20240321,114700,81164025330,9370,9370,9390,9370,13902
20240321,114600,81033636400,9360,9340,9380,9330,7393
20240321,114500,80964470800,9340,9330,9340,9320,2571
20240321,114400,80940472140,9310,9300,9370,9300,14151
20240321,114300,80808527330,9300,9300,9310,9290,1673
20240321,114200,80792973610,9290,9290,9310,9290,3996
20240321,114100,80755837920,9290,9330,9350,9290,3250
20240321,114000,80725590590,9350,9320,9370,9290,8830
20240321,113900,80643200140,9330,9350,9380,9320,10761
20240321,113800,80542478660,9310,9280,9350,9280,6130
20240321,113700,80485343200,9290,9280,9290,9260,4711
20240321,113600,80441627850,9290,9270,9290,9260,3149
20240321,113500,80412449160,9270,9260,9280,9250,4650
20240321,113400,80369361780,9250,9240,9290,9220,7863
20240321,113300,80296697730,9250,9300,9310,9200,26120
20240321,113200,80055320700,9310,9330,9340,9300,3476
20240321,113100,80022941020,9330,9330,9330,9300,8030
20240321,113000,79948132710,9330,9360,9370,9330,6139
20240321,112900,79890725150,9360,9350,9370,9320,8790
20240321,112800,79808641310,9350,9380,9400,9340,25259
20240321,112700,79571876880,9390,9330,9390,9320,25590
20240321,112600,79332062140,9330,9280,9330,9270,8536
20240321,112500,79252694020,9280,9270,9280,9250,4778
20240321,112400,79208448620,9270,9250,9270,9250,1619
20240321,112300,79193458040,9260,9250,9260,9240,4167
20240321,112200,79154896330,9260,9250,9280,9230,8710
20240321,112100,79074270480,9250,9290,9300,9250,8588
20240321,112000,78994600940,9300,9310,9340,9220,18124
20240321,111900,78826635170,9310,9340,9350,9300,7617
20240321,111800,78755661420,9340,9340,9350,9330,5496
20240321,111700,78704324470,9340,9380,9390,9320,13288
20240321,111600,78580022650,9390,9350,9400,9350,28898
20240321,111500,78308970370,9360,9300,9400,9270,41904
20240321,111400,77916983300,9300,9240,9320,9230,22890
20240321,111300,77704571980,9240,9250,9250,9210,3965
20240321,111200,77667966670,9250,9200,9250,9200,5767
20240321,111100,77614794750,9200,9260,9260,9190,17450
20240321,111000,77453907250,9260,9260,9260,9220,10863
20240321,110900,77353526170,9260,9150,9260,9130,26486
20240321,110800,77110491720,9160,9210,9210,9140,51583
20240321,110700,76637728960,9200,9270,9280,9200,36630
20240321,110600,76299919300,9270,9280,9280,9250,5839
20240321,110500,76245823370,9280,9290,9290,9260,3246
20240321,110400,76215726070,9270,9260,9300,9260,5963
20240321,110300,76160444400,9250,9270,9280,9250,16792
20240321,110200,76004953180,9270,9300,9310,9270,9062
20240321,110100,75920866850,9300,9320,9320,9300,5072
20240321,110000,75873650170,9300,9290,9330,9290,4185
20240321,105900,75834683380,9320,9320,9350,9280,18317
20240321,105800,75663933000,9330,9300,9330,9280,8137
20240321,105700,75588228550,9300,9290,9300,9260,11991
20240321,105600,75477015460,9290,9270,9300,9270,10871
20240321,105500,75376070310,9270,9220,9270,9220,18028
20240321,105400,75209679210,9220,9330,9330,9220,28636
20240321,105300,74944590370,9300,9280,9330,9270,13801
20240321,105200,74816264300,9270,9320,9330,9270,11495
20240321,105100,74709442160,9300,9330,9330,9290,6829
20240321,105000,74645865820,9330,9260,9340,9260,19989
20240321,104900,74459960910,9260,9310,9310,9260,27442
20240321,104800,74205198700,9300,9390,9390,9300,37606
20240321,104700,73854192350,9380,9400,9410,9370,23338
20240321,104600,73635125670,9390,9380,9410,9370,48511
20240321,104500,73179383740,9380,9340,9390,9340,22289
20240321,104400,72970425890,9340,9300,9370,9300,15758
20240321,104300,72823206480,9290,9310,9330,9250,34103
20240321,104200,72506952450,9310,9340,9350,9300,23878
20240321,104100,72284538750,9310,9390,9390,9300,30623
20240321,104000,71998744640,9380,9360,9390,9350,14441
20240321,103900,71863454980,9340,9380,9390,9340,33684
20240321,103800,71548030990,9380,9310,9380,9310,35029
20240321,103700,71220508620,9310,9320,9340,9260,30894
20240321,103600,70933370960,9320,9300,9320,9270,41239
20240321,103500,70550075720,9300,9380,9400,9240,102723
20240321,103400,69593583830,9380,9480,9500,9300,144194
20240321,103300,68243414630,9490,9480,9540,9460,33200
20240321,103200,67928020390,9460,9570,9570,9450,92175
20240321,103100,67053567610,9560,9510,9600,9490,35475
20240321,103000,66714874520,9490,9540,9620,9480,91906
20240321,102900,65836630040,9540,9620,9630,9510,100752
20240321,102800,64873159190,9610,9770,9780,9580,92021
20240321,102700,63984136640,9770,9730,9800,9640,108777
20240321,102600,62926799830,9730,9760,9890,9700,180090
20240321,102500,61162277080,9760,9780,9810,9700,169989
20240321,102400,59500362700,9780,9780,9780,9780,0
20240321,102300,59500362700,9780,9610,9780,9600,116167
20240321,102200,58371419260,9610,9570,9640,9560,50947
20240321,102100,57882379020,9570,9640,9650,9510,92520
20240321,102000,56995961300,9640,9480,9700,9480,136605
20240321,101900,55683799980,9480,9450,9540,9440,56486
20240321,101800,55148030110,9450,9550,9550,9420,94415
20240321,101700,54250962930,9550,9300,9550,9300,199968
20240321,101600,52359190390,9300,9280,9310,9230,16486
20240321,101500,52206376380,9290,9220,9310,9180,43949
20240321,101400,51798419850,9220,9160,9220,9160,14873
20240321,101300,51661620710,9160,9130,9160,9120,5386
20240321,101200,51612372040,9120,9090,9150,9080,18329
20240321,101100,51445439870,9090,9150,9160,9080,37551
20240321,101000,51103370750,9160,9170,9200,9150,8637
20240321,100900,51024189480,9170,9210,9220,9170,16666
20240321,100800,50871015280,9220,9220,9220,9200,8461
20240321,100700,50793087240,9210,9220,9250,9190,9510
20240321,100600,50705465460,9220,9270,9280,9170,24622
20240321,100500,50478392910,9280,9300,9300,9260,17331
20240321,100400,50317513850,9290,9240,9310,9230,15394
20240321,100300,50174521740,9230,9220,9260,9220,10591
20240321,100200,50076645880,9230,9210,9230,9190,15467
20240321,100100,49934175200,9220,9190,9250,9170,17375
20240321,100000,49774267170,9190,9250,9280,9160,62725
20240321,095900,49197898380,9280,9340,9340,9250,20120
20240321,095800,49010812010,9320,9280,9340,9270,5838
20240321,095700,48956450250,9270,9310,9350,9270,11331
20240321,095600,48850894140,9290,9270,9310,9250,17417
20240321,095500,48689460390,9260,9290,9300,9250,21882
20240321,095400,48486600170,9290,9300,9330,9290,6976
20240321,095300,48421676530,9300,9330,9340,9260,27622
20240321,095200,48164873540,9330,9390,9390,9310,23052
20240321,095100,47949386600,9400,9440,9490,9380,53036
20240321,095000,47448319240,9440,9360,9470,9360,75491
20240321,094900,46736594460,9370,9250,9370,9220,44235
20240321,094800,46326433800,9260,9270,9290,9240,20775
20240321,094700,46134102530,9270,9260,9290,9250,12658
20240321,094600,46016810720,9260,9310,9320,9260,36612
20240321,094500,45676410220,9300,9250,9320,9250,55980
20240321,094400,45155856670,9250,9220,9260,9210,43523
20240321,094300,44753783570,9220,9170,9220,9160,20727
20240321,094200,44563056250,9160,9110,9210,9080,48705
20240321,094100,44115994960,9110,9110,9130,9080,18691
20240321,094000,43946008480,9130,9140,9150,9080,29082
20240321,093900,43681049010,9130,9170,9190,9130,40711
20240321,093800,43308192090,9160,9100,9180,9090,44228
20240321,093700,42904040460,9090,9080,9100,9050,60961
20240321,093600,42350750290,9080,9290,9290,9050,170332
20240321,093500,40789828540,9300,9330,9350,9280,34451
20240321,093400,40469013820,9320,9260,9340,9260,59308
20240321,093300,39917048500,9270,9520,9520,9260,94626
20240321,093200,39031824210,9520,9420,9520,9400,25572
20240321,093100,38789960900,9400,9510,9520,9400,31581
20240321,093000,38491780920,9510,9510,9540,9400,67674
20240321,092900,37852380140,9510,9540,9610,9510,44640
20240321,092800,37425865380,9550,9520,9570,9510,30989
20240321,092700,37130229500,9520,9620,9640,9440,89087
20240321,092600,36281259090,9620,9720,9770,9580,141534
20240321,092500,34908051110,9710,9710,9760,9650,147360
20240321,092400,33476859240,9700,9600,9750,9580,170675
20240321,092300,31822215330,9600,9660,9690,9510,67253
20240321,092200,31176061810,9660,9570,9700,9570,185924
20240321,092100,29380345320,9580,9330,9600,9320,95330
20240321,092000,28473183050,9350,9380,9380,9320,33691
20240321,091900,28158374960,9370,9390,9460,9360,46972
20240321,091800,27716454860,9390,9380,9400,9290,72175
20240321,091700,27042262340,9360,9460,9460,9310,103952
20240321,091600,26066961000,9460,9540,9550,9440,59571
20240321,091500,25501565330,9540,9620,9640,9530,76994
20240321,091400,24763889700,9620,9630,9690,9620,75470
20240321,091300,24035278870,9640,9630,9710,9580,100698
20240321,091200,23064162130,9630,9670,9720,9590,208548
20240321,091100,21046840270,9670,9400,9680,9390,354784
20240321,091000,17649055160,9400,9250,9400,9230,68652
20240321,090900,17007768540,9250,9370,9380,9170,119908
20240321,090800,15895823180,9380,9440,9480,9370,103784
20240321,090700,14916098340,9430,9360,9440,9310,97498
20240321,090600,14004163080,9380,9330,9400,9280,109982
20240321,090500,12975778080,9330,9470,9490,9300,205359
20240321,090400,11050484860,9460,9230,9550,9200,346351
20240321,090300,7788841160,9230,8790,9340,8730,445048
20240321,090200,3704420050,8790,8900,8990,8670,417034
20240321,090100,0,8010,8010,8010,8010,0
20240321,090000,0,8010,8010,8010,8010,0