stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,210700,8524685759,735,735,735,735,94522
20240308,210600,8524685759,735,735,735,735,0
20240308,210500,8524685759,735,735,735,735,0
20240308,210400,8524685759,735,735,735,735,0
20240308,210300,8524685759,735,735,735,735,0
20240308,210200,8524685759,735,735,735,735,0
20240308,210100,8524685759,735,735,735,735,0
20240308,210000,8524685759,735,735,735,735,0
20240308,205900,8524685759,735,735,735,735,0
20240308,205800,8524685759,735,735,735,735,0
20240308,205700,8524685759,735,735,735,735,0
20240308,205600,8524685759,735,735,735,735,0
20240308,205500,8524685759,735,735,735,735,0
20240308,205400,8524685759,735,735,735,735,0
20240308,205300,8524685759,735,735,735,735,0
20240308,205200,8524685759,735,735,735,735,0
20240308,205100,8524685759,735,735,735,735,0
20240308,205000,8524685759,735,735,735,735,0
20240308,204900,8524685759,735,735,735,735,0
20240308,204800,8524685759,735,735,735,735,0
20240308,204700,8524685759,735,735,735,735,0
20240308,204600,8524685759,735,735,735,735,0
20240308,204500,8524685759,735,735,735,735,0
20240308,204400,8524685759,735,735,735,735,0
20240308,204300,8524685759,735,735,735,735,0
20240308,204200,8524685759,735,735,735,735,0
20240308,204100,8524685759,735,735,735,735,0
20240308,204000,8524685759,735,735,735,735,0
20240308,203900,8524685759,735,735,735,735,0
20240308,203800,8524685759,735,735,735,735,0
20240308,203700,8524685759,735,735,735,735,94522
20240308,203600,8524685759,735,735,735,735,0
20240308,203500,8524685759,735,735,735,735,0
20240308,203400,8524685759,735,735,735,735,0
20240308,203300,8524685759,735,735,735,735,0
20240308,203200,8524685759,735,735,735,735,0
20240308,203100,8524685759,735,735,735,735,0
20240308,203000,8524685759,735,735,735,735,0
20240308,202900,8524685759,735,735,735,735,0
20240308,202800,8524685759,735,735,735,735,0
20240308,202700,8524685759,735,735,735,735,0
20240308,202600,8524685759,735,735,735,735,0
20240308,202500,8524685759,735,735,735,735,0
20240308,202400,8524685759,735,735,735,735,0
20240308,202300,8524685759,735,735,735,735,0
20240308,202200,8524685759,735,735,735,735,0
20240308,202100,8524685759,735,735,735,735,0
20240308,202000,8524685759,735,735,735,735,0
20240308,201900,8524685759,735,735,735,735,0
20240308,201800,8524685759,735,735,735,735,0
20240308,201700,8524685759,735,735,735,735,0
20240308,201600,8524685759,735,735,735,735,0
20240308,201500,8524685759,735,735,735,735,0
20240308,201400,8524685759,735,735,735,735,0
20240308,201300,8524685759,735,735,735,735,0
20240308,201200,8524685759,735,735,735,735,0
20240308,201100,8524685759,735,735,735,735,0
20240308,201000,8524685759,735,735,735,735,0
20240308,200900,8524685759,735,735,735,735,0
20240308,200800,8524685759,735,735,735,735,0
20240308,200700,8524685759,735,735,735,735,94522
20240308,200600,8524685759,735,735,735,735,0
20240308,200500,8524685759,735,735,735,735,0
20240308,200400,8524685759,735,735,735,735,0
20240308,200300,8524685759,735,735,735,735,0
20240308,200200,8524685759,735,735,735,735,0
20240308,200100,8524685759,735,735,735,735,0
20240308,200000,8524685759,735,735,735,735,0
20240308,195900,8524685759,735,735,735,735,0
20240308,195800,8524685759,735,735,735,735,0
20240308,195700,8524685759,735,735,735,735,0
20240308,195600,8524685759,735,735,735,735,0
20240308,195500,8524685759,735,735,735,735,0
20240308,195400,8524685759,735,735,735,735,0
20240308,195300,8524685759,735,735,735,735,0
20240308,195200,8524685759,735,735,735,735,0
20240308,195100,8524685759,735,735,735,735,0
20240308,195000,8524685759,735,735,735,735,0
20240308,194900,8524685759,735,735,735,735,0
20240308,194800,8524685759,735,735,735,735,0
20240308,194700,8524685759,735,735,735,735,0
20240308,194600,8524685759,735,735,735,735,0
20240308,194500,8524685759,735,735,735,735,0
20240308,194400,8524685759,735,735,735,735,0
20240308,194300,8524685759,735,735,735,735,0
20240308,194200,8524685759,735,735,735,735,0
20240308,194100,8524685759,735,735,735,735,0
20240308,194000,8524685759,735,735,735,735,0
20240308,193900,8524685759,735,735,735,735,0
20240308,193800,8524685759,735,735,735,735,0
20240308,193700,8524685759,735,735,735,735,94522
20240308,193600,8524685759,735,735,735,735,0
20240308,193500,8524685759,735,735,735,735,0
20240308,193400,8524685759,735,735,735,735,0
20240308,193300,8524685759,735,735,735,735,0
20240308,193200,8524685759,735,735,735,735,0
20240308,193100,8524685759,735,735,735,735,0
20240308,193000,8524685759,735,735,735,735,0
20240308,192900,8524685759,735,735,735,735,0
20240308,192800,8524685759,735,735,735,735,0
20240308,192700,8524685759,735,735,735,735,0
20240308,192600,8524685759,735,735,735,735,0
20240308,192500,8524685759,735,735,735,735,0
20240308,192400,8524685759,735,735,735,735,0
20240308,192300,8524685759,735,735,735,735,0
20240308,192200,8524685759,735,735,735,735,0
20240308,192100,8524685759,735,735,735,735,0
20240308,192000,8524685759,735,735,735,735,0
20240308,191900,8524685759,735,735,735,735,0
20240308,191800,8524685759,735,735,735,735,0
20240308,191700,8524685759,735,735,735,735,0
20240308,191600,8524685759,735,735,735,735,0
20240308,191500,8524685759,735,735,735,735,0
20240308,191400,8524685759,735,735,735,735,0
20240308,191300,8524685759,735,735,735,735,0
20240308,191200,8524685759,735,735,735,735,0
20240308,191100,8524685759,735,735,735,735,0
20240308,191000,8524685759,735,735,735,735,0
20240308,190900,8524685759,735,735,735,735,0
20240308,190800,8524685759,735,735,735,735,0
20240308,190700,8524685759,735,735,735,735,94522
20240308,190600,8524685759,735,735,735,735,0
20240308,190500,8524685759,735,735,735,735,0
20240308,190400,8524685759,735,735,735,735,0
20240308,190300,8524685759,735,735,735,735,0
20240308,190200,8524685759,735,735,735,735,0
20240308,190100,8524685759,735,735,735,735,0
20240308,190000,8524685759,735,735,735,735,0
20240308,185900,8524685759,735,735,735,735,0
20240308,185800,8524685759,735,735,735,735,0
20240308,185700,8524685759,735,735,735,735,0
20240308,185600,8524685759,735,735,735,735,0
20240308,185500,8524685759,735,735,735,735,0
20240308,185400,8524685759,735,735,735,735,0
20240308,185300,8524685759,735,735,735,735,0
20240308,185200,8524685759,735,735,735,735,0
20240308,185100,8524685759,735,735,735,735,0
20240308,185000,8524685759,735,735,735,735,0
20240308,184900,8524685759,735,735,735,735,0
20240308,184800,8524685759,735,735,735,735,0
20240308,184700,8524685759,735,735,735,735,0
20240308,184600,8524685759,735,735,735,735,0
20240308,184500,8524685759,735,735,735,735,0
20240308,184400,8524685759,735,735,735,735,0
20240308,184300,8524685759,735,735,735,735,0
20240308,184200,8524685759,735,735,735,735,0
20240308,184100,8524685759,735,735,735,735,0
20240308,184000,8524685759,735,735,735,735,0
20240308,183900,8524685759,735,735,735,735,0
20240308,183800,8524685759,735,735,735,735,0
20240308,183700,8524685759,735,735,735,735,94522
20240308,183600,8524685759,735,735,735,735,0
20240308,183500,8524685759,735,735,735,735,0
20240308,183400,8524685759,735,735,735,735,0
20240308,183300,8524685759,735,735,735,735,0
20240308,183200,8524685759,735,735,735,735,0
20240308,183100,8524685759,735,735,735,735,0
20240308,183000,8524685759,735,735,735,735,0
20240308,182900,8524685759,735,735,735,735,0
20240308,182800,8524685759,735,735,735,735,0
20240308,182700,8524685759,735,735,735,735,0
20240308,182600,8524685759,735,735,735,735,0
20240308,182500,8524685759,735,735,735,735,0
20240308,182400,8524685759,735,735,735,735,0
20240308,182300,8524685759,735,735,735,735,0
20240308,182200,8524685759,735,735,735,735,0
20240308,182100,8524685759,735,735,735,735,0
20240308,182000,8524685759,735,735,735,735,0
20240308,181900,8524685759,735,735,735,735,0
20240308,181800,8524685759,735,735,735,735,0
20240308,181700,8524685759,735,735,735,735,0
20240308,181600,8524685759,735,735,735,735,0
20240308,181500,8524685759,735,735,735,735,0
20240308,181400,8524685759,735,735,735,735,0
20240308,181300,8524685759,735,735,735,735,0
20240308,181200,8524685759,735,735,735,735,0
20240308,181100,8524685759,735,735,735,735,0
20240308,181000,8524685759,735,735,735,735,0
20240308,180900,8524685759,735,735,735,735,0
20240308,180800,8524685759,735,735,735,735,0
20240308,180700,8524685759,735,735,735,735,94522
20240308,180600,8524685759,735,735,735,735,0
20240308,180500,8524685759,735,735,735,735,0
20240308,180400,8524685759,735,735,735,735,0
20240308,180300,8524685759,735,735,735,735,0
20240308,180200,8524685759,735,735,735,735,0
20240308,180100,8524685759,735,735,735,735,0
20240308,180000,8524685759,735,735,735,735,0
20240308,175900,8524685759,735,735,735,735,0
20240308,175800,8524685759,735,735,735,735,0
20240308,175700,8524685759,735,735,735,735,0
20240308,175600,8524685759,735,735,735,735,0
20240308,175500,8524685759,735,735,735,735,0
20240308,175400,8524685759,735,735,735,735,0
20240308,175300,8524685759,735,735,735,735,0
20240308,175200,8524685759,735,735,735,735,0
20240308,175100,8524685759,735,735,735,735,0
20240308,175000,8524685759,735,735,735,735,0
20240308,174900,8524685759,735,735,735,735,0
20240308,174800,8524685759,735,735,735,735,0
20240308,174700,8524685759,735,735,735,735,0
20240308,174600,8524685759,735,735,735,735,0
20240308,174500,8524685759,735,735,735,735,0
20240308,174400,8524685759,735,735,735,735,0
20240308,174300,8524685759,735,735,735,735,0
20240308,174200,8524685759,735,735,735,735,0
20240308,174100,8524685759,735,735,735,735,0
20240308,174000,8524685759,735,735,735,735,0
20240308,173900,8524685759,735,735,735,735,0
20240308,173800,8524685759,735,735,735,735,0
20240308,173700,8524685759,735,735,735,735,94522
20240308,173600,8524685759,735,735,735,735,0
20240308,173500,8524685759,735,735,735,735,0
20240308,173400,8524685759,735,735,735,735,0
20240308,173300,8524685759,735,735,735,735,0
20240308,173200,8524685759,735,735,735,735,0
20240308,173100,8524685759,735,735,735,735,0
20240308,173000,8524685759,735,735,735,735,0
20240308,172900,8524685759,735,735,735,735,0
20240308,172800,8524685759,735,735,735,735,0
20240308,172700,8524685759,735,735,735,735,0
20240308,172600,8524685759,735,735,735,735,0
20240308,172500,8524685759,735,735,735,735,0
20240308,172400,8524685759,735,735,735,735,0
20240308,172300,8524685759,735,735,735,735,0
20240308,172200,8524685759,735,735,735,735,0
20240308,172100,8524685759,735,735,735,735,0
20240308,172000,8524685759,735,735,735,735,0
20240308,171900,8524685759,735,735,735,735,0
20240308,171800,8524685759,735,735,735,735,0
20240308,171700,8524685759,735,735,735,735,0
20240308,171600,8524685759,735,735,735,735,0
20240308,171500,8524685759,735,735,735,735,0
20240308,171400,8524685759,735,735,735,735,0
20240308,171300,8524685759,735,735,735,735,0
20240308,171200,8524685759,735,735,735,735,0
20240308,171100,8524685759,735,735,735,735,0
20240308,171000,8524685759,735,735,735,735,0
20240308,170900,8524685759,735,735,735,735,0
20240308,170800,8524685759,735,735,735,735,0
20240308,170700,8524685759,735,735,735,735,94522
20240308,170600,8524685759,735,735,735,735,0
20240308,170500,8524685759,735,735,735,735,0
20240308,170400,8524685759,735,735,735,735,0
20240308,170300,8524685759,735,735,735,735,0
20240308,170200,8524685759,735,735,735,735,0
20240308,170100,8524685759,735,735,735,735,0
20240308,170000,8524685759,735,735,735,735,0
20240308,165900,8524685759,735,735,735,735,0
20240308,165800,8524685759,735,735,735,735,0
20240308,165700,8524685759,735,735,735,735,0
20240308,165600,8524685759,735,735,735,735,0
20240308,165500,8524685759,735,735,735,735,0
20240308,165400,8524685759,735,735,735,735,0
20240308,165300,8524685759,735,735,735,735,0
20240308,165200,8524685759,735,735,735,735,0
20240308,165100,8524685759,735,735,735,735,0
20240308,165000,8524685759,735,735,735,735,0
20240308,164900,8524685759,735,735,735,735,0
20240308,164800,8524685759,735,735,735,735,0
20240308,164700,8524685759,735,735,735,735,0
20240308,164600,8524685759,735,735,735,735,0
20240308,164500,8524685759,735,735,735,735,0
20240308,164400,8524685759,735,735,735,735,0
20240308,164300,8524685759,735,735,735,735,0
20240308,164200,8524685759,735,735,735,735,0
20240308,164100,8524685759,735,735,735,735,0
20240308,164000,8524685759,735,735,735,735,0
20240308,163900,8524685759,735,735,735,735,0
20240308,163800,8524685759,735,735,735,735,0
20240308,163700,8524685759,735,735,735,735,94522
20240308,163600,8524685759,735,735,735,735,0
20240308,163500,8524685759,735,735,735,735,0
20240308,163400,8524685759,735,735,735,735,0
20240308,163300,8524685759,735,735,735,735,0
20240308,163200,8524685759,735,735,735,735,0
20240308,163100,8524685759,735,735,735,735,0
20240308,163000,8524685759,735,735,735,735,0
20240308,162900,8524685759,735,735,735,735,0
20240308,162800,8524685759,735,735,735,735,0
20240308,162700,8524685759,735,735,735,735,0
20240308,162600,8524685759,735,735,735,735,0
20240308,162500,8524685759,735,735,735,735,0
20240308,162400,8524685759,735,735,735,735,0
20240308,162300,8524685759,735,735,735,735,0
20240308,162200,8524685759,735,735,735,735,0
20240308,162100,8524685759,735,735,735,735,0
20240308,162000,8524685759,735,735,735,735,0
20240308,161900,8524685759,735,735,735,735,0
20240308,161800,8524685759,735,735,735,735,0
20240308,161700,8524685759,735,735,735,735,0
20240308,161600,8524685759,735,735,735,735,0
20240308,161500,8524685759,735,735,735,735,0
20240308,161400,8524685759,735,735,735,735,0
20240308,161300,8524685759,735,735,735,735,0
20240308,161200,8524685759,735,735,735,735,0
20240308,161100,8524685759,735,735,735,735,0
20240308,161000,8524685759,735,735,735,735,0
20240308,160900,8524685759,735,735,735,735,0
20240308,160800,8524685759,735,735,735,735,0
20240308,160700,8524685759,735,735,735,735,94522
20240308,160600,8524685759,735,735,735,735,0
20240308,160500,8524685759,735,735,735,735,0
20240308,160400,8524685759,735,735,735,735,0
20240308,160300,8524685759,735,735,735,735,0
20240308,160200,8524685759,735,735,735,735,0
20240308,160100,8524685759,735,735,735,735,0
20240308,160000,8524685759,735,735,735,735,0
20240308,155900,8524685759,735,735,735,735,0
20240308,155800,8524685759,735,735,735,735,0
20240308,155700,8524685759,735,735,735,735,0
20240308,155600,8524685759,735,735,735,735,0
20240308,155500,8524685759,735,735,735,735,0
20240308,155400,8524685759,735,735,735,735,0
20240308,155300,8524685759,735,735,735,735,0
20240308,155200,8524685759,735,735,735,735,0
20240308,155100,8524685759,735,735,735,735,0
20240308,155000,8524685759,735,735,735,735,0
20240308,154900,8524685759,735,735,735,735,0
20240308,154800,8524685759,735,735,735,735,0
20240308,154700,8524685759,735,735,735,735,0
20240308,154600,8524685759,735,735,735,735,0
20240308,154500,8524685759,735,735,735,735,0
20240308,154400,8524685759,735,735,735,735,0
20240308,154300,8524685759,735,735,735,735,0
20240308,154200,8524685759,735,735,735,735,0
20240308,154100,8524685759,735,735,735,735,0
20240308,154000,8524685759,735,735,735,735,0
20240308,153900,8524685759,735,735,735,735,0
20240308,153800,8524685759,735,735,735,735,0
20240308,153700,8524685759,735,735,735,735,94522
20240308,153600,8524685759,735,735,735,735,0
20240308,153500,8524685759,735,735,735,735,0
20240308,153400,8524685759,735,735,735,735,0
20240308,153300,8524685759,735,735,735,735,0
20240308,153200,8524685759,735,735,735,735,0
20240308,153100,8524685759,735,735,735,735,0
20240308,153000,8524685759,735,735,735,735,94522
20240308,152900,8455212089,740,740,740,740,0
20240308,152800,8455212089,740,740,740,740,0
20240308,152700,8455212089,740,740,740,740,0
20240308,152600,8455212089,740,740,740,740,0
20240308,152500,8455212089,740,740,740,740,0
20240308,152400,8455212089,740,740,740,740,0
20240308,152300,8455212089,740,740,740,740,0
20240308,152200,8455212089,740,740,740,740,0
20240308,152100,8455212089,740,740,740,740,0
20240308,152000,8455212089,740,740,740,740,0
20240308,151900,8455212089,740,726,740,725,16970
20240308,151800,8442773644,738,738,739,725,54972
20240308,151700,8402421874,733,741,746,729,49192
20240308,151600,8366140457,742,743,745,740,45789
20240308,151500,8332196930,743,748,749,740,27949
20240308,151400,8311429700,749,748,749,748,7303
20240308,151300,8305961220,748,750,750,745,18835
20240308,151200,8291850437,750,751,755,750,47671
20240308,151100,8256001167,751,749,753,749,13910
20240308,151000,8245539114,748,745,752,745,21358
20240308,150900,8229574020,744,742,744,741,11607
20240308,150800,8220950190,742,742,743,741,10840
20240308,150700,8212906345,742,743,743,742,4798
20240308,150600,8209345209,743,744,744,741,8973
20240308,150500,8202687238,744,743,744,742,6965
20240308,150400,8197511382,742,739,742,739,9447
20240308,150300,8190514790,742,738,743,737,21468
20240308,150200,8174622811,739,736,739,735,22548
20240308,150100,8158018382,735,734,737,731,12054
20240308,150000,8149171772,735,731,737,731,14200
20240308,145900,8138765147,732,728,732,725,12684
20240308,145800,8129529353,729,725,730,724,49495
20240308,145700,8093566864,725,727,730,725,71204
20240308,145600,8041846953,728,729,730,727,8082
20240308,145500,8035959047,730,731,731,726,84542
20240308,145400,7974361190,732,739,739,731,88078
20240308,145300,7909722013,740,740,742,740,17365
20240308,145200,7896857079,740,739,740,738,9876
20240308,145100,7889551666,740,739,742,739,12730
20240308,145000,7880112052,739,739,742,739,15909
20240308,144900,7868334371,739,738,740,737,16242
20240308,144800,7856345316,738,740,742,738,19769
20240308,144700,7841711447,741,742,742,740,6135
20240308,144600,7837168253,741,742,742,740,3237
20240308,144500,7834770941,742,741,742,739,9668
20240308,144400,7827606772,741,742,744,739,6443
20240308,144300,7822831917,742,738,742,738,16390
20240308,144200,7810699893,738,742,742,738,9513
20240308,144100,7803661129,743,738,743,736,13589
20240308,144000,7793618689,738,742,742,737,42154
20240308,143900,7762474098,742,742,742,739,23759
20240308,143800,7744891761,742,743,744,740,17137
20240308,143700,7732179084,744,744,745,743,3815
20240308,143600,7729341082,744,743,744,742,6894
20240308,143500,7724213699,742,742,743,741,5570
20240308,143400,7720080971,742,741,743,740,6671
20240308,143300,7715133213,743,739,743,739,12255
20240308,143200,7706063387,740,740,740,739,7294
20240308,143100,7700667488,740,741,741,740,10176
20240308,143000,7693134527,741,743,744,739,34634
20240308,142900,7667466090,744,746,747,744,39715
20240308,142800,7637817002,746,745,746,744,6409
20240308,142700,7633040817,745,743,745,742,7694
20240308,142600,7627321792,743,748,750,743,9279
20240308,142500,7620411593,750,738,750,738,24467
20240308,142400,7602284922,738,744,744,738,30747
20240308,142300,7579496353,744,744,746,743,8158
20240308,142200,7573427426,743,751,751,743,74006
20240308,142100,7518134308,751,750,751,750,4230
20240308,142000,7514958004,750,751,751,750,3626
20240308,141900,7512236280,751,750,752,749,6089
20240308,141800,7507665209,750,749,752,748,9269
20240308,141700,7500725654,749,753,754,749,15499
20240308,141600,7489085764,753,754,755,752,6765
20240308,141500,7483988815,755,752,755,752,4117
20240308,141400,7480887679,753,757,757,752,3987
20240308,141300,7477883649,753,752,758,750,17150
20240308,141200,7464965067,754,753,754,751,10544
20240308,141100,7457040493,751,753,753,751,6651
20240308,141000,7452038829,753,754,755,752,4942
20240308,140900,7448316434,752,754,758,751,12546
20240308,140800,7438877827,754,759,762,754,14112
20240308,140700,7428188573,757,759,761,754,12684
20240308,140600,7418598254,761,761,761,759,2958
20240308,140500,7416349962,761,753,761,753,2123
20240308,140400,7414739821,754,751,761,750,10409
20240308,140300,7406885854,751,750,754,748,10369
20240308,140200,7399111643,748,756,756,747,49816
20240308,140100,7361649488,760,759,761,755,41827
20240308,140000,7329990390,762,762,763,760,3168
20240308,135900,7327577764,762,760,762,758,7731
20240308,135800,7321701553,758,760,761,755,11981
20240308,135700,7312618915,759,762,763,756,32286
20240308,135600,7288109948,762,766,767,762,42104
20240308,135500,7255879547,769,769,769,765,5525
20240308,135400,7251640184,770,767,772,767,5023
20240308,135300,7247778071,766,768,771,760,23147
20240308,135200,7230083925,769,774,775,769,18968
20240308,135100,7215420641,775,773,777,772,13084
20240308,135000,7205283301,773,766,773,764,13025
20240308,134900,7195286883,766,783,784,766,48362
20240308,134800,7157800485,783,787,787,783,26106
20240308,134700,7137292694,789,789,789,786,33292
20240308,134600,7111078338,789,788,792,788,13743
20240308,134500,7100239419,788,794,796,788,27093
20240308,134400,7078835481,799,798,799,794,13597
20240308,134300,7067980914,797,796,800,791,58679
20240308,134200,7021202234,797,792,797,792,29736
20240308,134100,6997523238,792,788,792,782,4953
20240308,134000,6993616007,791,784,791,783,21594
20240308,133900,6976597989,784,780,784,778,24730
20240308,133800,6957266422,780,784,784,778,34820
20240308,133700,6930093476,784,786,787,782,11361
20240308,133600,6921176262,786,790,791,784,3901
20240308,133500,6918111863,790,787,795,780,38872
20240308,133400,6887532442,791,793,794,787,23194
20240308,133300,6869204817,794,787,794,786,42765
20240308,133200,6835417531,787,782,788,779,23113
20240308,133100,6817305535,783,780,783,778,24089
20240308,133000,6798475098,781,781,783,778,36178
20240308,132900,6770223208,781,778,781,778,22510
20240308,132800,6752679920,779,775,779,774,11501
20240308,132700,6743745679,772,771,775,771,19149
20240308,132600,6728969746,773,778,780,771,47506
20240308,132500,6692111166,780,775,780,772,34466
20240308,132400,6665315954,773,765,777,765,40137
20240308,132300,6634424759,764,761,766,760,8912
20240308,132200,6627626380,763,763,766,760,14683
20240308,132100,6616435821,763,764,766,761,9071
20240308,132000,6609509415,764,763,764,759,21336
20240308,131900,6593301687,764,764,764,763,6603
20240308,131800,6588261348,763,764,767,762,8315
20240308,131700,6581910192,765,757,766,757,17995
20240308,131600,6568160139,756,765,765,754,33406
20240308,131500,6542702289,765,761,765,760,29183
20240308,131400,6520424689,760,755,761,754,19544
20240308,131300,6505590089,755,751,755,751,4547
20240308,131200,6502165262,751,747,751,745,8238
20240308,131100,6496011987,747,745,747,742,35827
20240308,131000,6469360924,745,748,748,745,4199
20240308,130900,6466228478,749,747,749,745,3167
20240308,130800,6463862920,747,747,749,746,4828
20240308,130700,6460254677,748,748,748,745,15454
20240308,130600,6448731246,746,751,751,746,998
20240308,130500,6447986212,745,748,751,744,6095
20240308,130400,6443419691,749,753,755,749,12770
20240308,130300,6433816443,753,750,754,750,6025
20240308,130200,6429283803,750,743,750,743,5973
20240308,130100,6424827753,745,740,745,740,3029
20240308,130000,6422576313,740,748,748,740,24242
20240308,125900,6404523953,748,754,754,746,29958
20240308,125800,6382087563,755,756,761,753,57046
20240308,125700,6338879688,757,748,760,746,73990
20240308,125600,6283160844,748,746,748,746,8093
20240308,125500,6277117681,746,745,746,744,3737
20240308,125400,6274333616,744,745,747,742,12657
20240308,125300,6264905651,745,743,745,741,8713
20240308,125200,6258430033,743,738,743,738,31384
20240308,125100,6235198828,739,741,741,739,7506
20240308,125000,6229648175,739,738,742,738,16968
20240308,124900,6217075732,740,738,741,738,6535
20240308,124800,6212237626,738,736,738,736,5980
20240308,124700,6207834660,736,737,742,733,20048
20240308,124600,6193047463,736,732,737,731,36832
20240308,124500,6165954283,732,732,732,731,6231
20240308,124400,6161398191,733,733,733,730,4165
20240308,124300,6158348753,732,731,733,730,12025
20240308,124200,6149565432,731,732,734,730,10760
20240308,124100,6141707603,732,731,734,729,12595
20240308,124000,6132507268,732,735,735,731,17055
20240308,123900,6120019557,735,735,738,735,10085
20240308,123800,6112596140,737,740,742,736,9133
20240308,123700,6105853490,736,741,743,731,71736
20240308,123600,6052810239,741,740,742,740,22269
20240308,123500,6036313436,740,736,740,735,23205
20240308,123400,6019189681,736,737,741,736,38074
20240308,123300,5991072812,737,732,737,732,19826
20240308,123200,5976498443,733,728,733,728,4998
20240308,123100,5972850315,729,727,729,725,19801
20240308,123000,5958474243,727,728,728,726,3166
20240308,122900,5956174374,726,722,729,722,7673
20240308,122800,5950602147,722,730,730,721,19652
20240308,122700,5936355301,730,730,732,726,26272
20240308,122600,5917240429,732,727,733,727,12122
20240308,122500,5908392932,727,728,729,725,14082
20240308,122400,5898160571,728,734,736,728,7037
20240308,122300,5893020012,734,737,739,725,33922
20240308,122200,5868225110,739,721,739,720,30908
20240308,122100,5845771012,723,719,724,718,39181
20240308,122000,5817500175,717,715,717,713,11609
20240308,121900,5809190863,713,714,716,710,23012
20240308,121800,5792815869,714,710,715,710,45184
20240308,121700,5760707188,710,715,715,708,41843
20240308,121600,5730951394,715,713,715,712,20338
20240308,121500,5716428829,713,710,718,710,28187
20240308,121400,5696317207,710,716,716,703,62904
20240308,121300,5651930843,718,715,723,707,62938
20240308,121200,5606991114,709,712,717,709,52563
20240308,121100,5569605569,714,716,719,706,75209
20240308,121000,5516147842,716,713,721,711,72417
20240308,120900,5464351751,713,710,716,705,53511
20240308,120800,5426326241,711,706,713,702,103305
20240308,120700,5353197967,708,709,728,702,134589
20240308,120600,5257873264,704,711,715,702,68580
20240308,120500,5209322953,707,721,721,706,135857
20240308,120400,5112159965,722,732,733,721,122057
20240308,120300,5023578717,732,730,733,728,11106
20240308,120200,5015482222,730,733,733,729,23529
20240308,120100,4998306651,734,740,741,730,19509
20240308,120000,4983995974,738,738,742,730,55125
20240308,115900,4943625980,738,738,739,737,14135
20240308,115800,4933199473,738,733,739,733,18046
20240308,115700,4919926447,733,742,742,733,57325
20240308,115600,4877714115,742,743,743,737,63564
20240308,115500,4830672185,745,743,746,741,24344
20240308,115400,4812587330,743,742,750,740,39380
20240308,115300,4783303272,742,734,742,734,23986
20240308,115200,4765613802,735,737,737,733,17692
20240308,115100,4752591412,737,729,737,728,39661
20240308,115000,4723552313,730,733,735,729,28527
20240308,114900,4702708748,735,725,735,724,66730
20240308,114800,4654013335,725,750,750,725,202842
20240308,114700,4505405565,750,749,750,744,11782
20240308,114600,4496606984,745,743,754,743,8040
20240308,114500,4490611649,743,739,744,739,40588
20240308,114400,4460581319,736,745,749,735,66238
20240308,114300,4411441481,742,755,755,742,75582
20240308,114200,4354847787,757,759,759,755,10892
20240308,114100,4346596543,759,760,761,758,16241
20240308,114000,4334261144,760,752,760,751,28672
20240308,113900,4312565807,749,754,754,749,25553
20240308,113800,4293406178,752,752,755,747,29122
20240308,113700,4271530868,755,754,757,747,24601
20240308,113600,4252996880,754,752,755,749,20346
20240308,113500,4237698766,746,744,756,744,107667
20240308,113400,4156725862,742,745,750,742,58324
20240308,113300,4113269411,746,734,747,734,77116
20240308,113200,4056124989,734,728,734,728,51650
20240308,113100,4018343716,729,729,738,727,86245
20240308,113000,3955399216,730,742,744,728,158735
20240308,112900,3838737563,740,752,752,740,56262
20240308,112800,3796934294,749,747,755,746,30045
20240308,112700,3774430933,747,741,748,740,59759
20240308,112600,3730019949,742,737,745,737,41064
20240308,112500,3699640058,737,745,748,733,110328
20240308,112400,3618078967,749,765,765,737,221608
20240308,112300,3451256959,762,764,766,762,43079
20240308,112200,3418377336,763,765,767,763,32600
20240308,112100,3393464368,765,766,769,765,32831
20240308,112000,3368346097,766,772,772,766,27040
20240308,111900,3347568351,771,768,771,767,26146
20240308,111800,3327461756,768,768,770,768,19239
20240308,111700,3312673411,770,769,770,766,10269
20240308,111600,3304780560,769,767,770,765,15532
20240308,111500,3292890777,767,771,778,767,94166
20240308,111400,3220108232,771,765,771,765,14510
20240308,111300,3208946416,762,769,770,761,60713
20240308,111200,3162497550,770,772,774,770,58369
20240308,111100,3117399204,774,774,778,768,78631
20240308,111000,3056678588,773,771,781,770,38412
20240308,110900,3026956384,770,775,780,770,56111
20240308,110800,2983493867,774,788,788,768,85996
20240308,110700,2916862039,788,770,788,760,243384
20240308,110600,2729373573,773,773,773,773,0
20240308,110500,2729373573,773,773,773,773,0
20240308,110400,2729373573,773,788,788,773,96292
20240308,110300,2654496318,788,784,791,780,76344
20240308,110200,2594686393,783,800,800,782,60202
20240308,110100,2547238671,800,799,801,799,6333
20240308,110000,2542172738,799,797,799,795,12521
20240308,105900,2532197587,796,801,806,792,39223
20240308,105800,2500910659,801,814,814,780,128156
20240308,105700,2398275014,813,816,816,808,20874
20240308,105600,2381338613,817,815,817,815,5902
20240308,105500,2376521376,816,818,818,815,13839
20240308,105400,2365234418,816,818,825,816,3414
20240308,105300,2362439408,815,819,819,814,10498
20240308,105200,2353874278,820,816,820,815,5181
20240308,105100,2349641601,815,821,827,815,12164
20240308,105000,2339663534,821,831,833,821,52922
20240308,104900,2296094409,830,830,831,830,6038
20240308,104800,2291081397,830,834,834,829,30833
20240308,104700,2265476202,834,836,836,834,13718
20240308,104600,2254021677,836,837,838,836,2931
20240308,104500,2251569211,836,838,839,836,23620
20240308,104400,2231796665,838,838,839,837,10954
20240308,104300,2222619695,839,839,839,838,1190
20240308,104200,2221621800,839,839,839,837,788
20240308,104100,2220960808,839,837,839,837,3093
20240308,104000,2218370943,837,839,839,837,27515
20240308,103900,2195314765,838,839,839,837,29253
20240308,103800,2170820132,839,845,845,839,157864
20240308,103700,2037916474,846,846,847,846,207
20240308,103600,2037741348,846,846,847,846,2998
20240308,103500,2035204737,846,846,846,846,3521
20240308,103400,2032225971,846,847,847,846,116
20240308,103300,2032127834,845,845,845,844,4865
20240308,103200,2028018739,845,845,845,844,4861
20240308,103100,2023914306,845,846,846,845,16833
20240308,103000,2009690191,846,846,847,844,42225
20240308,102900,1973983202,846,846,847,845,7064
20240308,102800,1968011125,846,847,847,846,3974
20240308,102700,1964648696,848,848,848,848,81
20240308,102600,1964580008,847,846,847,846,4867
20240308,102500,1960462521,847,848,848,845,4774
20240308,102400,1956422836,848,850,851,848,10361
20240308,102300,1947617610,851,850,851,850,4326
20240308,102200,1943940250,850,850,850,850,1127
20240308,102100,1942982300,850,848,850,848,21496
20240308,102000,1924713732,848,848,849,848,1295
20240308,101900,1923614754,849,849,849,849,1
20240308,101800,1923613905,850,850,850,850,196
20240308,101700,1923447305,849,849,849,849,197
20240308,101600,1923280052,850,850,850,850,6758
20240308,101500,1917535752,850,849,850,849,725
20240308,101400,1916920110,849,849,849,849,0
20240308,101300,1916920110,849,845,849,845,2791
20240308,101200,1914557559,844,843,844,843,6650
20240308,101100,1908949959,845,844,845,843,3314
20240308,101000,1906152874,844,845,845,843,4491
20240308,100900,1902360084,845,844,845,843,3602
20240308,100800,1899323107,844,845,849,843,28573
20240308,100700,1875196226,845,847,848,845,12401
20240308,100600,1864705341,849,847,850,847,1096
20240308,100500,1863774349,850,847,850,846,4383
20240308,100400,1860064482,846,847,850,846,3665
20240308,100300,1856962205,847,849,849,846,4623
20240308,100200,1853041589,849,850,850,849,9
20240308,100100,1853033947,850,848,850,846,1858
20240308,100000,1851459089,848,845,850,845,5640
20240308,095900,1846687865,845,849,850,845,49121
20240308,095800,1805076119,850,849,850,848,3162
20240308,095700,1802390392,850,849,850,848,27913
20240308,095600,1778720122,850,853,853,848,41198
20240308,095500,1743681634,854,854,854,853,29925
20240308,095400,1718139984,853,856,857,853,12586
20240308,095300,1707383483,856,855,856,854,3824
20240308,095200,1704110492,854,853,855,852,33821
20240308,095100,1675261446,853,852,853,852,1062
20240308,095000,1674356560,854,854,854,852,29042
20240308,094900,1649609146,852,856,856,852,15565
20240308,094800,1636308318,855,855,855,855,70
20240308,094700,1636248468,855,853,855,853,3711
20240308,094600,1633077673,855,855,855,855,2199
20240308,094500,1631197528,856,853,856,852,7363
20240308,094400,1624913745,852,852,852,852,2869
20240308,094300,1622469357,852,851,852,851,13065
20240308,094200,1611344488,850,850,850,850,9074
20240308,094100,1603631588,849,849,850,848,15989
20240308,094000,1590057981,848,846,849,846,4416
20240308,093900,1586309537,846,849,849,846,15141
20240308,093800,1573494958,847,851,854,847,21977
20240308,093700,1554820869,850,853,854,850,44755
20240308,093600,1516715263,853,852,855,852,3470
20240308,093500,1513754503,852,861,861,852,79609
20240308,093400,1445575307,862,864,865,862,8833
20240308,093300,1437950124,865,861,867,861,6225
20240308,093200,1432560495,860,865,865,860,24841
20240308,093100,1411158160,866,868,870,866,5680
20240308,093000,1406222791,868,861,868,861,23434
20240308,092900,1385964329,861,860,862,858,4465
20240308,092800,1382116732,862,854,864,854,9462
20240308,092700,1373983305,859,855,868,855,41225
20240308,092600,1338426298,854,858,860,853,16519
20240308,092500,1324246599,858,852,858,852,422
20240308,092400,1323886995,851,855,855,851,10879
20240308,092300,1314586830,856,859,859,856,11560
20240308,092200,1304663645,859,861,861,859,9136
20240308,092100,1296808260,861,859,864,859,39538
20240308,092000,1262752993,860,852,861,850,29939
20240308,091900,1237068996,850,852,852,838,66880
20240308,091800,1180670936,852,848,852,843,35986
20240308,091700,1150199820,846,864,864,845,174115
20240308,091600,1001712407,864,866,867,861,15575
20240308,091500,988274897,867,872,873,866,32085
20240308,091400,960446123,872,867,872,861,51367
20240308,091300,915821310,867,855,869,855,75191
20240308,091200,850980722,856,874,880,856,131804
20240308,091100,737172769,874,882,884,868,19289
20240308,091000,720290846,868,887,887,868,29297
20240308,090900,694622184,887,897,900,887,16589
20240308,090800,679791647,897,899,904,895,13116
20240308,090700,667992163,896,913,916,896,87340
20240308,090600,588643244,914,915,925,913,123487
20240308,090500,475037872,911,934,937,911,92558
20240308,090400,389873076,938,935,942,914,120010
20240308,090300,277633831,935,904,940,903,153977
20240308,090200,135152795,904,893,904,863,61317
20240308,090100,80680066,906,899,909,890,24884
20240308,090000,58335045,899,858,910,858,66366