stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,210800,3654303296,661,661,661,661,46582
20240312,210700,3654303296,661,661,661,661,0
20240312,210600,3654303296,661,661,661,661,0
20240312,210500,3654303296,661,661,661,661,0
20240312,210400,3654303296,661,661,661,661,0
20240312,210300,3654303296,661,661,661,661,0
20240312,210200,3654303296,661,661,661,661,0
20240312,210100,3654303296,661,661,661,661,0
20240312,210000,3654303296,661,661,661,661,0
20240312,205900,3654303296,661,661,661,661,0
20240312,205800,3654303296,661,661,661,661,0
20240312,205700,3654303296,661,661,661,661,0
20240312,205600,3654303296,661,661,661,661,0
20240312,205500,3654303296,661,661,661,661,0
20240312,205400,3654303296,661,661,661,661,0
20240312,205300,3654303296,661,661,661,661,0
20240312,205200,3654303296,661,661,661,661,0
20240312,205100,3654303296,661,661,661,661,0
20240312,205000,3654303296,661,661,661,661,0
20240312,204900,3654303296,661,661,661,661,0
20240312,204800,3654303296,661,661,661,661,0
20240312,204700,3654303296,661,661,661,661,0
20240312,204600,3654303296,661,661,661,661,0
20240312,204500,3654303296,661,661,661,661,0
20240312,204400,3654303296,661,661,661,661,0
20240312,204300,3654303296,661,661,661,661,0
20240312,204200,3654303296,661,661,661,661,0
20240312,204100,3654303296,661,661,661,661,0
20240312,204000,3654303296,661,661,661,661,0
20240312,203900,3654303296,661,661,661,661,0
20240312,203800,3654303296,661,661,661,661,46582
20240312,203700,3654303296,661,661,661,661,0
20240312,203600,3654303296,661,661,661,661,0
20240312,203500,3654303296,661,661,661,661,0
20240312,203400,3654303296,661,661,661,661,0
20240312,203300,3654303296,661,661,661,661,0
20240312,203200,3654303296,661,661,661,661,0
20240312,203100,3654303296,661,661,661,661,0
20240312,203000,3654303296,661,661,661,661,0
20240312,202900,3654303296,661,661,661,661,0
20240312,202800,3654303296,661,661,661,661,0
20240312,202700,3654303296,661,661,661,661,0
20240312,202600,3654303296,661,661,661,661,0
20240312,202500,3654303296,661,661,661,661,0
20240312,202400,3654303296,661,661,661,661,0
20240312,202300,3654303296,661,661,661,661,0
20240312,202200,3654303296,661,661,661,661,0
20240312,202100,3654303296,661,661,661,661,0
20240312,202000,3654303296,661,661,661,661,0
20240312,201900,3654303296,661,661,661,661,0
20240312,201800,3654303296,661,661,661,661,0
20240312,201700,3654303296,661,661,661,661,0
20240312,201600,3654303296,661,661,661,661,0
20240312,201500,3654303296,661,661,661,661,0
20240312,201400,3654303296,661,661,661,661,0
20240312,201300,3654303296,661,661,661,661,0
20240312,201200,3654303296,661,661,661,661,0
20240312,201100,3654303296,661,661,661,661,0
20240312,201000,3654303296,661,661,661,661,0
20240312,200900,3654303296,661,661,661,661,0
20240312,200800,3654303296,661,661,661,661,46582
20240312,200700,3654303296,661,661,661,661,0
20240312,200600,3654303296,661,661,661,661,0
20240312,200500,3654303296,661,661,661,661,0
20240312,200400,3654303296,661,661,661,661,0
20240312,200300,3654303296,661,661,661,661,0
20240312,200200,3654303296,661,661,661,661,0
20240312,200100,3654303296,661,661,661,661,0
20240312,200000,3654303296,661,661,661,661,0
20240312,195900,3654303296,661,661,661,661,0
20240312,195800,3654303296,661,661,661,661,0
20240312,195700,3654303296,661,661,661,661,0
20240312,195600,3654303296,661,661,661,661,0
20240312,195500,3654303296,661,661,661,661,0
20240312,195400,3654303296,661,661,661,661,0
20240312,195300,3654303296,661,661,661,661,0
20240312,195200,3654303296,661,661,661,661,0
20240312,195100,3654303296,661,661,661,661,0
20240312,195000,3654303296,661,661,661,661,0
20240312,194900,3654303296,661,661,661,661,0
20240312,194800,3654303296,661,661,661,661,0
20240312,194700,3654303296,661,661,661,661,0
20240312,194600,3654303296,661,661,661,661,0
20240312,194500,3654303296,661,661,661,661,0
20240312,194400,3654303296,661,661,661,661,0
20240312,194300,3654303296,661,661,661,661,0
20240312,194200,3654303296,661,661,661,661,0
20240312,194100,3654303296,661,661,661,661,0
20240312,194000,3654303296,661,661,661,661,0
20240312,193900,3654303296,661,661,661,661,0
20240312,193800,3654303296,661,661,661,661,46582
20240312,193700,3654303296,661,661,661,661,0
20240312,193600,3654303296,661,661,661,661,0
20240312,193500,3654303296,661,661,661,661,0
20240312,193400,3654303296,661,661,661,661,0
20240312,193300,3654303296,661,661,661,661,0
20240312,193200,3654303296,661,661,661,661,0
20240312,193100,3654303296,661,661,661,661,0
20240312,193000,3654303296,661,661,661,661,0
20240312,192900,3654303296,661,661,661,661,0
20240312,192800,3654303296,661,661,661,661,0
20240312,192700,3654303296,661,661,661,661,0
20240312,192600,3654303296,661,661,661,661,0
20240312,192500,3654303296,661,661,661,661,0
20240312,192400,3654303296,661,661,661,661,0
20240312,192300,3654303296,661,661,661,661,0
20240312,192200,3654303296,661,661,661,661,0
20240312,192100,3654303296,661,661,661,661,0
20240312,192000,3654303296,661,661,661,661,0
20240312,191900,3654303296,661,661,661,661,0
20240312,191800,3654303296,661,661,661,661,0
20240312,191700,3654303296,661,661,661,661,0
20240312,191600,3654303296,661,661,661,661,0
20240312,191500,3654303296,661,661,661,661,0
20240312,191400,3654303296,661,661,661,661,0
20240312,191300,3654303296,661,661,661,661,0
20240312,191200,3654303296,661,661,661,661,0
20240312,191100,3654303296,661,661,661,661,0
20240312,191000,3654303296,661,661,661,661,0
20240312,190900,3654303296,661,661,661,661,0
20240312,190800,3654303296,661,661,661,661,46582
20240312,190700,3654303296,661,661,661,661,0
20240312,190600,3654303296,661,661,661,661,0
20240312,190500,3654303296,661,661,661,661,0
20240312,190400,3654303296,661,661,661,661,0
20240312,190300,3654303296,661,661,661,661,0
20240312,190200,3654303296,661,661,661,661,0
20240312,190100,3654303296,661,661,661,661,0
20240312,190000,3654303296,661,661,661,661,0
20240312,185900,3654303296,661,661,661,661,0
20240312,185800,3654303296,661,661,661,661,0
20240312,185700,3654303296,661,661,661,661,0
20240312,185600,3654303296,661,661,661,661,0
20240312,185500,3654303296,661,661,661,661,0
20240312,185400,3654303296,661,661,661,661,0
20240312,185300,3654303296,661,661,661,661,0
20240312,185200,3654303296,661,661,661,661,0
20240312,185100,3654303296,661,661,661,661,0
20240312,185000,3654303296,661,661,661,661,0
20240312,184900,3654303296,661,661,661,661,0
20240312,184800,3654303296,661,661,661,661,0
20240312,184700,3654303296,661,661,661,661,0
20240312,184600,3654303296,661,661,661,661,0
20240312,184500,3654303296,661,661,661,661,0
20240312,184400,3654303296,661,661,661,661,0
20240312,184300,3654303296,661,661,661,661,0
20240312,184200,3654303296,661,661,661,661,0
20240312,184100,3654303296,661,661,661,661,0
20240312,184000,3654303296,661,661,661,661,0
20240312,183900,3654303296,661,661,661,661,0
20240312,183800,3654303296,661,661,661,661,46582
20240312,183700,3654303296,661,661,661,661,0
20240312,183600,3654303296,661,661,661,661,0
20240312,183500,3654303296,661,661,661,661,0
20240312,183400,3654303296,661,661,661,661,0
20240312,183300,3654303296,661,661,661,661,0
20240312,183200,3654303296,661,661,661,661,0
20240312,183100,3654303296,661,661,661,661,0
20240312,183000,3654303296,661,661,661,661,0
20240312,182900,3654303296,661,661,661,661,0
20240312,182800,3654303296,661,661,661,661,0
20240312,182700,3654303296,661,661,661,661,0
20240312,182600,3654303296,661,661,661,661,0
20240312,182500,3654303296,661,661,661,661,0
20240312,182400,3654303296,661,661,661,661,0
20240312,182300,3654303296,661,661,661,661,0
20240312,182200,3654303296,661,661,661,661,0
20240312,182100,3654303296,661,661,661,661,0
20240312,182000,3654303296,661,661,661,661,0
20240312,181900,3654303296,661,661,661,661,0
20240312,181800,3654303296,661,661,661,661,0
20240312,181700,3654303296,661,661,661,661,0
20240312,181600,3654303296,661,661,661,661,0
20240312,181500,3654303296,661,661,661,661,0
20240312,181400,3654303296,661,661,661,661,0
20240312,181300,3654303296,661,661,661,661,0
20240312,181200,3654303296,661,661,661,661,0
20240312,181100,3654303296,661,661,661,661,0
20240312,181000,3654303296,661,661,661,661,0
20240312,180900,3654303296,661,661,661,661,0
20240312,180800,3654303296,661,661,661,661,46582
20240312,180700,3654303296,661,661,661,661,0
20240312,180600,3654303296,661,661,661,661,0
20240312,180500,3654303296,661,661,661,661,0
20240312,180400,3654303296,661,661,661,661,0
20240312,180300,3654303296,661,661,661,661,0
20240312,180200,3654303296,661,661,661,661,0
20240312,180100,3654303296,661,661,661,661,0
20240312,180000,3654303296,661,661,661,661,0
20240312,175900,3654303296,661,661,661,661,0
20240312,175800,3654303296,661,661,661,661,0
20240312,175700,3654303296,661,661,661,661,0
20240312,175600,3654303296,661,661,661,661,0
20240312,175500,3654303296,661,661,661,661,0
20240312,175400,3654303296,661,661,661,661,0
20240312,175300,3654303296,661,661,661,661,0
20240312,175200,3654303296,661,661,661,661,0
20240312,175100,3654303296,661,661,661,661,0
20240312,175000,3654303296,661,661,661,661,0
20240312,174900,3654303296,661,661,661,661,0
20240312,174800,3654303296,661,661,661,661,0
20240312,174700,3654303296,661,661,661,661,0
20240312,174600,3654303296,661,661,661,661,0
20240312,174500,3654303296,661,661,661,661,0
20240312,174400,3654303296,661,661,661,661,0
20240312,174300,3654303296,661,661,661,661,0
20240312,174200,3654303296,661,661,661,661,0
20240312,174100,3654303296,661,661,661,661,0
20240312,174000,3654303296,661,661,661,661,0
20240312,173900,3654303296,661,661,661,661,0
20240312,173800,3654303296,661,661,661,661,46582
20240312,173700,3654303296,661,661,661,661,0
20240312,173600,3654303296,661,661,661,661,0
20240312,173500,3654303296,661,661,661,661,0
20240312,173400,3654303296,661,661,661,661,0
20240312,173300,3654303296,661,661,661,661,0
20240312,173200,3654303296,661,661,661,661,0
20240312,173100,3654303296,661,661,661,661,0
20240312,173000,3654303296,661,661,661,661,0
20240312,172900,3654303296,661,661,661,661,0
20240312,172800,3654303296,661,661,661,661,0
20240312,172700,3654303296,661,661,661,661,0
20240312,172600,3654303296,661,661,661,661,0
20240312,172500,3654303296,661,661,661,661,0
20240312,172400,3654303296,661,661,661,661,0
20240312,172300,3654303296,661,661,661,661,0
20240312,172200,3654303296,661,661,661,661,0
20240312,172100,3654303296,661,661,661,661,0
20240312,172000,3654303296,661,661,661,661,0
20240312,171900,3654303296,661,661,661,661,0
20240312,171800,3654303296,661,661,661,661,0
20240312,171700,3654303296,661,661,661,661,0
20240312,171600,3654303296,661,661,661,661,0
20240312,171500,3654303296,661,661,661,661,0
20240312,171400,3654303296,661,661,661,661,0
20240312,171300,3654303296,661,661,661,661,0
20240312,171200,3654303296,661,661,661,661,0
20240312,171100,3654303296,661,661,661,661,0
20240312,171000,3654303296,661,661,661,661,0
20240312,170900,3654303296,661,661,661,661,0
20240312,170800,3654303296,661,661,661,661,46582
20240312,170700,3654303296,661,661,661,661,0
20240312,170600,3654303296,661,661,661,661,0
20240312,170500,3654303296,661,661,661,661,0
20240312,170400,3654303296,661,661,661,661,0
20240312,170300,3654303296,661,661,661,661,0
20240312,170200,3654303296,661,661,661,661,0
20240312,170100,3654303296,661,661,661,661,0
20240312,170000,3654303296,661,661,661,661,0
20240312,165900,3654303296,661,661,661,661,0
20240312,165800,3654303296,661,661,661,661,0
20240312,165700,3654303296,661,661,661,661,0
20240312,165600,3654303296,661,661,661,661,0
20240312,165500,3654303296,661,661,661,661,0
20240312,165400,3654303296,661,661,661,661,0
20240312,165300,3654303296,661,661,661,661,0
20240312,165200,3654303296,661,661,661,661,0
20240312,165100,3654303296,661,661,661,661,0
20240312,165000,3654303296,661,661,661,661,0
20240312,164900,3654303296,661,661,661,661,0
20240312,164800,3654303296,661,661,661,661,0
20240312,164700,3654303296,661,661,661,661,0
20240312,164600,3654303296,661,661,661,661,0
20240312,164500,3654303296,661,661,661,661,0
20240312,164400,3654303296,661,661,661,661,0
20240312,164300,3654303296,661,661,661,661,0
20240312,164200,3654303296,661,661,661,661,0
20240312,164100,3654303296,661,661,661,661,0
20240312,164000,3654303296,661,661,661,661,0
20240312,163900,3654303296,661,661,661,661,0
20240312,163800,3654303296,661,661,661,661,46582
20240312,163700,3654303296,661,661,661,661,0
20240312,163600,3654303296,661,661,661,661,0
20240312,163500,3654303296,661,661,661,661,0
20240312,163400,3654303296,661,661,661,661,0
20240312,163300,3654303296,661,661,661,661,0
20240312,163200,3654303296,661,661,661,661,0
20240312,163100,3654303296,661,661,661,661,0
20240312,163000,3654303296,661,661,661,661,0
20240312,162900,3654303296,661,661,661,661,0
20240312,162800,3654303296,661,661,661,661,0
20240312,162700,3654303296,661,661,661,661,0
20240312,162600,3654303296,661,661,661,661,0
20240312,162500,3654303296,661,661,661,661,0
20240312,162400,3654303296,661,661,661,661,0
20240312,162300,3654303296,661,661,661,661,0
20240312,162200,3654303296,661,661,661,661,0
20240312,162100,3654303296,661,661,661,661,0
20240312,162000,3654303296,661,661,661,661,0
20240312,161900,3654303296,661,661,661,661,0
20240312,161800,3654303296,661,661,661,661,0
20240312,161700,3654303296,661,661,661,661,0
20240312,161600,3654303296,661,661,661,661,0
20240312,161500,3654303296,661,661,661,661,0
20240312,161400,3654303296,661,661,661,661,0
20240312,161300,3654303296,661,661,661,661,0
20240312,161200,3654303296,661,661,661,661,0
20240312,161100,3654303296,661,661,661,661,0
20240312,161000,3654303296,661,661,661,661,0
20240312,160900,3654303296,661,661,661,661,0
20240312,160800,3654303296,661,661,661,661,46582
20240312,160700,3654303296,661,661,661,661,0
20240312,160600,3654303296,661,661,661,661,0
20240312,160500,3654303296,661,661,661,661,0
20240312,160400,3654303296,661,661,661,661,0
20240312,160300,3654303296,661,661,661,661,0
20240312,160200,3654303296,661,661,661,661,0
20240312,160100,3654303296,661,661,661,661,0
20240312,160000,3654303296,661,661,661,661,0
20240312,155900,3654303296,661,661,661,661,0
20240312,155800,3654303296,661,661,661,661,0
20240312,155700,3654303296,661,661,661,661,0
20240312,155600,3654303296,661,661,661,661,0
20240312,155500,3654303296,661,661,661,661,0
20240312,155400,3654303296,661,661,661,661,0
20240312,155300,3654303296,661,661,661,661,0
20240312,155200,3654303296,661,661,661,661,0
20240312,155100,3654303296,661,661,661,661,0
20240312,155000,3654303296,661,661,661,661,0
20240312,154900,3654303296,661,661,661,661,0
20240312,154800,3654303296,661,661,661,661,0
20240312,154700,3654303296,661,661,661,661,0
20240312,154600,3654303296,661,661,661,661,0
20240312,154500,3654303296,661,661,661,661,0
20240312,154400,3654303296,661,661,661,661,0
20240312,154300,3654303296,661,661,661,661,0
20240312,154200,3654303296,661,661,661,661,0
20240312,154100,3654303296,661,661,661,661,0
20240312,154000,3654303296,661,661,661,661,0
20240312,153900,3654303296,661,661,661,661,0
20240312,153800,3654303296,661,661,661,661,46582
20240312,153700,3654303296,661,661,661,661,0
20240312,153600,3654303296,661,661,661,661,0
20240312,153500,3654303296,661,661,661,661,0
20240312,153400,3654303296,661,661,661,661,0
20240312,153300,3654303296,661,661,661,661,0
20240312,153200,3654303296,661,661,661,661,0
20240312,153100,3654303296,661,661,661,661,0
20240312,153000,3654303296,661,661,661,661,46582
20240312,152900,3623512594,661,661,661,661,0
20240312,152800,3623512594,661,661,661,661,0
20240312,152700,3623512594,661,661,661,661,0
20240312,152600,3623512594,661,661,661,661,0
20240312,152500,3623512594,661,661,661,661,0
20240312,152400,3623512594,661,661,661,661,0
20240312,152300,3623512594,661,661,661,661,0
20240312,152200,3623512594,661,661,661,661,0
20240312,152100,3623512594,661,661,661,661,0
20240312,152000,3623512594,661,661,661,661,0
20240312,151900,3623512594,661,662,663,661,5410
20240312,151800,3619930234,661,661,661,658,37620
20240312,151700,3595079353,658,660,661,658,18095
20240312,151600,3583137674,661,665,665,660,42105
20240312,151500,3555287409,664,663,664,663,3350
20240312,151400,3553063251,663,664,664,663,1887
20240312,151300,3551812115,663,663,663,662,4740
20240312,151200,3548671308,662,662,662,661,17706
20240312,151100,3536959654,662,663,663,662,26800
20240312,151000,3519215793,665,665,665,662,41630
20240312,150900,3491574111,665,665,667,665,9596
20240312,150800,3485191191,665,666,666,665,19463
20240312,150700,3472232591,666,669,669,666,21472
20240312,150600,3457906369,670,669,670,669,206
20240312,150500,3457768543,670,669,670,668,3672
20240312,150400,3455315435,669,668,670,668,1631
20240312,150300,3454224084,668,668,668,668,2782
20240312,150200,3452365708,668,667,668,667,2366
20240312,150100,3450785458,667,666,667,666,605
20240312,150000,3450382348,666,666,666,666,5213
20240312,145900,3446910490,665,667,667,665,6252
20240312,145800,3442743448,669,669,669,669,0
20240312,145700,3442743448,669,665,669,665,17284
20240312,145600,3431199064,666,666,667,665,2798
20240312,145500,3429337076,667,667,667,666,2251
20240312,145400,3427837203,667,666,667,666,1016
20240312,145300,3427159991,666,665,666,665,2260
20240312,145200,3425655077,665,666,666,665,5307
20240312,145100,3422125651,666,666,666,665,789
20240312,145000,3421600338,666,667,667,665,3513
20240312,144900,3419263773,667,666,667,666,932
20240312,144800,3418642967,666,666,667,666,4509
20240312,144700,3415639673,666,668,669,666,2404
20240312,144600,3414033941,668,666,668,665,3063
20240312,144500,3411991819,668,667,669,667,4665
20240312,144400,3408872101,667,666,667,666,4059
20240312,144300,3406167659,665,667,667,665,11171
20240312,144200,3398732962,667,669,669,667,23874
20240312,144100,3382785015,669,671,671,668,13821
20240312,144000,3373528539,672,675,675,671,4226
20240312,143900,3370688549,675,672,675,672,1346
20240312,143800,3369782323,672,673,673,672,2091
20240312,143700,3368376442,674,673,674,673,530
20240312,143600,3368019544,672,673,674,672,6422
20240312,143500,3363697051,674,674,675,674,2330
20240312,143400,3362126585,675,676,677,673,8068
20240312,143300,3356674373,676,675,676,675,1884
20240312,143200,3355401541,676,675,676,675,6737
20240312,143100,3350847845,675,674,675,672,5570
20240312,143000,3347090897,673,670,673,670,2681
20240312,142900,3345288038,671,672,672,671,10
20240312,142800,3345281321,668,669,670,668,5231
20240312,142700,3341776900,669,669,671,669,2814
20240312,142600,3339889048,668,671,671,668,3231
20240312,142500,3337723606,671,670,671,668,4787
20240312,142400,3334513303,669,669,669,669,1521
20240312,142300,3333495754,672,669,673,669,7686
20240312,142200,3328339809,672,671,672,669,6386
20240312,142100,3324057321,670,670,672,670,3386
20240312,142000,3321785384,670,670,670,669,268
20240312,141900,3321605916,669,669,669,668,2868
20240312,141800,3319689514,668,667,668,667,1380
20240312,141700,3318767775,667,667,668,667,1975
20240312,141600,3317449480,668,667,668,667,803
20240312,141500,3316913079,667,667,668,667,1041
20240312,141400,3316217732,667,666,667,666,212
20240312,141300,3316076457,666,666,666,666,295
20240312,141200,3315879987,666,666,666,664,3225
20240312,141100,3313737048,666,667,667,666,4422
20240312,141000,3310787736,666,667,667,666,735
20240312,140900,3310297615,666,664,666,662,2699
20240312,140800,3308505546,663,665,665,663,17703
20240312,140700,3296745753,665,666,666,665,3348
20240312,140600,3294516104,667,667,668,667,3167
20240312,140500,3292403466,667,669,669,667,8233
20240312,140400,3286897046,669,668,669,668,168
20240312,140300,3286784788,667,669,669,667,3519
20240312,140200,3284435184,669,669,669,669,150
20240312,140100,3284334834,669,668,669,668,1185
20240312,140000,3283542150,668,669,669,668,761
20240312,135900,3283033783,669,668,669,668,1460
20240312,135800,3282057278,669,670,670,668,1074
20240312,135700,3281338771,670,670,670,670,5264
20240312,135600,3277811891,671,671,671,670,213
20240312,135500,3277669069,670,670,671,670,582
20240312,135400,3277279063,670,669,671,669,1461
20240312,135300,3276300137,670,671,672,670,3099
20240312,135200,3274221558,671,669,671,669,2188
20240312,135100,3272754638,670,669,670,667,4418
20240312,135000,3269796516,670,668,670,667,2559
20240312,134900,3268086949,668,669,670,668,772
20240312,134800,3267569885,670,669,670,669,296
20240312,134700,3267371788,670,665,670,665,1172
20240312,134600,3266589731,668,667,670,667,2189
20240312,134500,3265127422,671,666,671,666,2233
20240312,134400,3263635368,666,663,666,663,3344
20240312,134300,3261413073,662,665,665,662,1211
20240312,134200,3260611376,662,665,665,662,11681
20240312,134100,3252864534,662,662,662,661,8289
20240312,134000,3247378050,661,666,666,661,23969
20240312,133900,3231489373,666,669,669,666,14274
20240312,133800,3221978612,666,671,675,665,27317
20240312,133700,3203708767,675,679,679,671,80982
20240312,133600,3149004702,679,679,680,679,1161
20240312,133500,3148215327,679,679,679,679,1701
20240312,133400,3147060348,679,679,679,679,44
20240312,133300,3147030472,679,679,679,679,0
20240312,133200,3147030472,679,679,679,679,744
20240312,133100,3146525296,679,680,681,679,5504
20240312,133000,3142785271,681,681,681,681,610
20240312,132900,3142369861,682,680,682,680,567
20240312,132800,3141983767,680,679,680,679,660
20240312,132700,3141534988,679,679,679,679,288
20240312,132600,3141339436,679,678,679,678,296
20240312,132500,3141138544,678,679,680,678,2154
20240312,132400,3139676487,679,679,679,679,374
20240312,132300,3139422541,680,680,680,680,5
20240312,132200,3139419141,679,679,679,679,150
20240312,132100,3139317291,678,679,679,678,407
20240312,132000,3139041094,679,678,680,678,1957
20240312,131900,3137713536,678,680,680,678,13721
20240312,131800,3128391074,681,680,681,680,3814
20240312,131700,3125796415,681,681,681,680,23650
20240312,131600,3109708921,682,685,685,682,19540
20240312,131500,3096346130,686,685,686,685,245
20240312,131400,3096178202,685,685,685,685,1356
20240312,131300,3095249342,685,685,685,685,2527
20240312,131200,3093518347,685,687,687,685,31912
20240312,131100,3071655767,689,688,689,687,238
20240312,131000,3071492164,688,688,689,687,1879
20240312,130900,3070199296,688,690,690,688,3805
20240312,130800,3067574124,689,689,689,689,1
20240312,130700,3067573435,689,689,689,689,3
20240312,130600,3067571368,690,689,690,689,35
20240312,130500,3067547231,689,689,689,689,54
20240312,130400,3067510025,690,689,690,689,303
20240312,130300,3067301128,689,688,689,688,1156
20240312,130200,3066504793,688,689,689,688,2940
20240312,130100,3064480070,689,689,689,689,1145
20240312,130000,3063691165,689,689,689,689,2210
20240312,125900,3062168475,688,688,688,688,248
20240312,125800,3061997851,688,689,689,688,3377
20240312,125700,3059671269,689,689,689,689,681
20240312,125600,3059202060,689,689,689,689,2063
20240312,125500,3057780653,689,688,689,688,519
20240312,125400,3057423068,688,688,688,688,107
20240312,125300,3057349452,689,688,689,688,68
20240312,125200,3057302666,689,689,689,689,1000
20240312,125100,3056613666,689,689,689,689,814
20240312,125000,3056052820,689,688,690,688,4286
20240312,124900,3053101722,688,688,688,688,0
20240312,124800,3053101722,688,687,688,687,1728
20240312,124700,3051913157,685,687,688,685,4760
20240312,124600,3048641429,687,686,687,685,21745
20240312,124500,3033724669,686,686,686,686,2332
20240312,124400,3032124917,686,687,687,686,138
20240312,124300,3032030117,687,686,687,686,858
20240312,124200,3031440805,686,685,686,685,2502
20240312,124100,3029725601,685,686,686,685,1272
20240312,124000,3028853583,686,686,686,685,1316
20240312,123900,3027951856,686,685,686,685,3444
20240312,123800,3025590468,685,687,689,685,9415
20240312,123700,3019136016,689,689,690,689,9899
20240312,123600,3012311600,690,689,690,688,144
20240312,123500,3012212388,689,689,689,689,300
20240312,123400,3012005688,686,686,686,686,0
20240312,123300,3012005688,686,686,686,686,0
20240312,123200,3012005688,686,685,686,685,2182
20240312,123100,3010510241,684,683,684,683,1485
20240312,123000,3009494719,684,684,684,683,1762
20240312,122900,3008289570,685,685,685,684,3038
20240312,122800,3006209407,685,685,685,685,1300
20240312,122700,3005318907,685,685,685,684,1832
20240312,122600,3004064148,685,685,685,684,2295
20240312,122500,3002493594,687,687,687,687,2069
20240312,122400,3001072191,687,692,694,687,20960
20240312,122300,2986633207,695,690,695,690,1714
20240312,122200,2985445463,691,690,691,689,495
20240312,122100,2985103796,690,691,691,690,5838
20240312,122000,2981074819,691,689,691,689,1346
20240312,121900,2980146199,689,687,689,687,645
20240312,121800,2979701835,687,684,687,684,2741
20240312,121700,2977820436,686,684,687,684,930
20240312,121600,2977184126,684,687,687,684,24
20240312,121500,2977167707,687,687,687,684,103
20240312,121400,2977096961,684,684,684,684,549
20240312,121300,2976721445,683,685,685,683,3674
20240312,121200,2974205982,689,689,689,689,20
20240312,121100,2974192202,689,688,689,688,1849
20240312,121000,2972920056,685,684,685,684,2584
20240312,120900,2971152160,684,684,684,684,3819
20240312,120800,2968539964,684,683,684,683,4235
20240312,120700,2965643941,683,682,683,682,7072
20240312,120600,2960814763,682,680,682,680,26636
20240312,120500,2942677102,680,680,681,680,268
20240312,120400,2942494832,680,680,680,680,183
20240312,120300,2942370392,681,678,681,678,1872
20240312,120200,2941099359,678,678,679,676,3122
20240312,120100,2938983313,678,678,681,678,591
20240312,120000,2938582211,681,681,681,681,19
20240312,115900,2938569272,681,677,681,675,10478
20240312,115800,2931471404,677,678,678,677,16928
20240312,115700,2920005260,678,683,683,678,31031
20240312,115600,2898901909,683,684,684,681,4428
20240312,115500,2895876373,684,683,684,683,480
20240312,115400,2895548503,683,683,683,682,7181
20240312,115300,2890648613,683,682,683,680,5113
20240312,115200,2887164437,685,681,685,680,4184
20240312,115100,2884315205,681,681,681,681,1047
20240312,115000,2883602198,680,686,686,680,23773
20240312,114900,2867409752,686,687,687,684,11463
20240312,114800,2859557686,687,690,690,687,4971
20240312,114700,2856133663,690,690,690,689,1441
20240312,114600,2855139374,689,689,690,689,4107
20240312,114500,2852309526,690,689,690,688,2482
20240312,114400,2850600426,689,686,689,686,680
20240312,114300,2850132961,685,684,685,684,3732
20240312,114200,2847576579,684,683,684,683,693
20240312,114100,2847102774,684,681,684,681,2877
20240312,114000,2845139622,681,682,682,681,2608
20240312,113900,2843363160,682,684,684,682,8137
20240312,113800,2837805325,685,684,685,684,2184
20240312,113700,2836311401,685,686,686,685,4882
20240312,113600,2832966624,686,686,686,685,3979
20240312,113500,2830237058,687,689,689,687,9415
20240312,113400,2823760185,687,687,688,686,4748
20240312,113300,2820496240,686,689,689,686,13477
20240312,113200,2811234142,690,690,690,689,4287
20240312,113100,2808277929,689,693,693,689,38439
20240312,113000,2781709538,693,700,700,693,77508
20240312,112900,2727606177,700,701,701,700,4697
20240312,112800,2724316633,701,700,701,700,5170
20240312,112700,2720696248,700,702,702,700,37622
20240312,112600,2694326705,703,702,703,702,166
20240312,112500,2694210139,703,703,703,702,1825
20240312,112400,2692928985,703,701,703,701,1787
20240312,112300,2691673413,701,702,703,701,5211
20240312,112200,2688017165,703,702,703,702,66
20240312,112100,2687970799,702,702,702,702,71
20240312,112000,2687920957,703,703,704,702,800
20240312,111900,2687358409,704,703,704,703,200
20240312,111800,2687217678,704,702,704,702,212
20240312,111700,2687068666,702,702,702,702,1594
20240312,111600,2685949678,702,702,702,702,1450
20240312,111500,2684931778,702,702,702,702,1236
20240312,111400,2684064106,703,704,704,703,61
20240312,111300,2684021194,702,703,703,702,5267
20240312,111200,2680320481,705,704,705,704,1201
20240312,111100,2679474006,704,705,705,704,279
20240312,111000,2679277561,706,704,706,701,5996
20240312,110900,2675069156,706,705,706,701,805
20240312,110800,2674502416,701,702,706,701,818
20240312,110700,2673926001,701,701,706,701,19639
20240312,110600,2660104643,701,701,701,701,127
20240312,110500,2660015616,700,703,703,700,2591
20240312,110400,2658199166,703,701,703,701,882
20240312,110300,2657580882,703,701,703,701,195
20240312,110200,2657443935,701,703,704,701,2490
20240312,110100,2655696866,704,703,704,703,2505
20240312,110000,2653935820,703,702,703,702,2273
20240312,105900,2652338311,703,702,703,702,275
20240312,105800,2652145256,702,701,702,701,364
20240312,105700,2651890078,701,700,701,699,4550
20240312,105600,2648703990,701,699,701,698,2695
20240312,105500,2646821426,701,699,701,698,6685
20240312,105400,2642150134,699,702,702,699,35636
20240312,105300,2617179051,703,702,704,702,1569
20240312,105200,2616076107,702,703,704,702,1572
20240312,105100,2614972326,704,703,704,703,33
20240312,105000,2614949125,703,702,704,702,625
20240312,104900,2614509763,702,702,702,702,219
20240312,104800,2614356025,702,702,703,702,165
20240312,104700,2614240166,703,703,703,702,1143
20240312,104600,2613437569,703,702,703,702,709
20240312,104500,2612939665,702,702,702,702,1180
20240312,104400,2612111305,702,702,703,702,744
20240312,104300,2611588912,703,703,703,702,6057
20240312,104200,2607336288,702,703,703,702,5580
20240312,104100,2603416742,704,704,704,702,1343
20240312,104000,2602473110,704,702,704,701,4978
20240312,103900,2598981989,704,703,705,703,12008
20240312,103800,2590530332,704,702,704,701,8314
20240312,103700,2584677868,702,702,704,701,524
20240312,103600,2584310296,702,700,702,700,968
20240312,103500,2583631676,701,701,702,701,4017
20240312,103400,2580815673,702,702,704,701,1793
20240312,103300,2579557008,701,701,702,700,9462
20240312,103200,2572924385,701,704,704,700,4516
20240312,103100,2569760307,704,703,706,700,5969
20240312,103000,2565573644,706,709,709,703,38232
20240312,102900,2538616583,710,707,710,703,10462
20240312,102800,2531234765,706,704,706,704,3467
20240312,102700,2528790383,705,706,706,704,2293
20240312,102600,2527173890,706,706,706,705,2981
20240312,102500,2525070218,706,705,706,704,4190
20240312,102400,2522118297,705,704,705,704,4720
20240312,102300,2518795388,704,702,704,702,1879
20240312,102200,2517476033,700,703,703,700,7874
20240312,102100,2511957334,703,700,703,700,6785
20240312,102000,2507194814,700,698,706,695,69753
20240312,101900,2458659476,699,709,709,699,63038
20240312,101800,2414391805,709,709,713,707,8543
20240312,101700,2408340607,709,713,715,709,94079
20240312,101600,2341325021,715,715,716,714,31692
20240312,101500,2318665248,717,718,718,716,3495
20240312,101400,2316159418,718,718,718,715,8263
20240312,101300,2310244526,716,716,716,716,1000
20240312,101200,2309528526,719,719,719,716,2959
20240312,101100,2307402271,720,721,721,715,17425
20240312,101000,2294874874,721,719,721,716,31044
20240312,100900,2272567483,719,719,719,719,128
20240312,100800,2272475451,719,718,720,715,15918
20240312,100700,2261033244,718,718,719,717,823
20240312,100600,2260442983,718,716,719,715,16720
20240312,100500,2248447975,716,718,718,715,3215
20240312,100400,2246148830,718,718,718,715,1712
20240312,100300,2244919713,719,715,720,713,10084
20240312,100200,2237687318,716,714,716,712,5841
20240312,100100,2233515805,714,711,714,711,10083
20240312,100000,2226337560,712,711,712,708,1949
20240312,095900,2224954723,711,713,713,708,2413
20240312,095800,2223244681,710,713,713,709,4238
20240312,095700,2220229107,715,713,715,711,4278
20240312,095600,2217185961,712,719,719,712,3028
20240312,095500,2215028299,720,722,722,712,6825
20240312,095400,2210135527,723,718,725,717,19426
20240312,095300,2196132655,718,707,718,707,27030
20240312,095200,2176860510,708,702,708,702,14703
20240312,095100,2166483743,705,703,705,701,9527
20240312,095000,2159788065,704,704,705,702,4363
20240312,094900,2156723367,705,705,705,705,536
20240312,094800,2156345487,705,700,705,700,4699
20240312,094700,2153045815,700,704,704,700,5163
20240312,094600,2149423171,706,701,707,701,21542
20240312,094500,2134240193,702,699,702,699,998
20240312,094400,2133541103,699,700,704,699,17455
20240312,094300,2121280238,702,706,706,698,79186
20240312,094200,2065839482,706,703,706,700,41478
20240312,094100,2036726432,703,707,707,703,22832
20240312,094000,2020641188,707,707,709,707,9392
20240312,093900,2013992621,706,705,708,705,14969
20240312,093800,2003400041,707,707,708,704,35419
20240312,093700,1978379389,708,708,710,707,5209
20240312,093600,1974692431,708,710,710,708,10375
20240312,093500,1967344006,710,713,713,707,19333
20240312,093400,1953617785,711,715,715,710,24171
20240312,093300,1936385010,715,715,716,713,14477
20240312,093200,1926038369,714,713,719,712,18936
20240312,093100,1912475808,712,716,716,709,81630
20240312,093000,1854239914,719,726,727,717,128440
20240312,092900,1761541533,728,729,730,726,18800
20240312,092800,1747868459,730,727,730,727,26722
20240312,092700,1728414151,728,729,729,727,15733
20240312,092600,1716970217,729,731,733,727,53802
20240312,092500,1677707403,732,728,736,728,57005
20240312,092400,1636082471,730,737,737,728,67748
20240312,092300,1586570889,738,741,742,729,117601
20240312,092200,1500301740,742,760,763,724,409866
20240312,092100,1198099555,759,750,767,743,183774
20240312,092000,1059317669,742,726,764,724,322001
20240312,091900,819192430,722,720,727,718,37838
20240312,091800,791858408,720,716,726,715,44879
20240312,091700,759499499,721,735,735,715,150150
20240312,091600,650451444,736,728,740,728,77192
20240312,091500,593976935,728,743,744,723,72333
20240312,091400,541119666,743,724,743,724,77994
20240312,091300,483868770,723,716,735,714,160576
20240312,091200,367860869,715,704,715,704,42150
20240312,091100,337946122,705,701,705,698,34639
20240312,091000,313637658,702,718,718,701,27137
20240312,090900,294497940,697,684,716,684,122501
20240312,090800,209711849,682,681,684,680,27772
20240312,090700,190793298,680,683,683,680,10943
20240312,090600,183344457,685,688,688,683,13004
20240312,090500,174433205,688,683,688,683,15868
20240312,090400,163573627,682,675,682,675,29433
20240312,090300,143570838,675,680,680,675,5283
20240312,090200,139993908,680,675,680,673,6945
20240312,090100,135300492,675,684,689,675,59135
20240312,090000,95091684,683,698,698,681,137740