stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,211500,952814730,5820,5820,5820,5820,3272
20240314,211400,952814730,5820,5820,5820,5820,0
20240314,211300,952814730,5820,5820,5820,5820,0
20240314,211200,952814730,5820,5820,5820,5820,0
20240314,211100,952814730,5820,5820,5820,5820,0
20240314,211000,952814730,5820,5820,5820,5820,0
20240314,210900,952814730,5820,5820,5820,5820,0
20240314,210800,952814730,5820,5820,5820,5820,0
20240314,210700,952814730,5820,5820,5820,5820,0
20240314,210600,952814730,5820,5820,5820,5820,0
20240314,210500,952814730,5820,5820,5820,5820,0
20240314,210400,952814730,5820,5820,5820,5820,0
20240314,210300,952814730,5820,5820,5820,5820,0
20240314,210200,952814730,5820,5820,5820,5820,0
20240314,210100,952814730,5820,5820,5820,5820,0
20240314,210000,952814730,5820,5820,5820,5820,0
20240314,205900,952814730,5820,5820,5820,5820,0
20240314,205800,952814730,5820,5820,5820,5820,0
20240314,205700,952814730,5820,5820,5820,5820,0
20240314,205600,952814730,5820,5820,5820,5820,0
20240314,205500,952814730,5820,5820,5820,5820,0
20240314,205400,952814730,5820,5820,5820,5820,0
20240314,205300,952814730,5820,5820,5820,5820,0
20240314,205200,952814730,5820,5820,5820,5820,0
20240314,205100,952814730,5820,5820,5820,5820,0
20240314,205000,952814730,5820,5820,5820,5820,0
20240314,204900,952814730,5820,5820,5820,5820,0
20240314,204800,952814730,5820,5820,5820,5820,0
20240314,204700,952814730,5820,5820,5820,5820,0
20240314,204600,952814730,5820,5820,5820,5820,0
20240314,204500,952814730,5820,5820,5820,5820,3272
20240314,204400,952814730,5820,5820,5820,5820,0
20240314,204300,952814730,5820,5820,5820,5820,0
20240314,204200,952814730,5820,5820,5820,5820,0
20240314,204100,952814730,5820,5820,5820,5820,0
20240314,204000,952814730,5820,5820,5820,5820,0
20240314,203900,952814730,5820,5820,5820,5820,0
20240314,203800,952814730,5820,5820,5820,5820,0
20240314,203700,952814730,5820,5820,5820,5820,0
20240314,203600,952814730,5820,5820,5820,5820,0
20240314,203500,952814730,5820,5820,5820,5820,0
20240314,203400,952814730,5820,5820,5820,5820,0
20240314,203300,952814730,5820,5820,5820,5820,0
20240314,203200,952814730,5820,5820,5820,5820,0
20240314,203100,952814730,5820,5820,5820,5820,0
20240314,203000,952814730,5820,5820,5820,5820,0
20240314,202900,952814730,5820,5820,5820,5820,0
20240314,202800,952814730,5820,5820,5820,5820,0
20240314,202700,952814730,5820,5820,5820,5820,0
20240314,202600,952814730,5820,5820,5820,5820,0
20240314,202500,952814730,5820,5820,5820,5820,0
20240314,202400,952814730,5820,5820,5820,5820,0
20240314,202300,952814730,5820,5820,5820,5820,0
20240314,202200,952814730,5820,5820,5820,5820,0
20240314,202100,952814730,5820,5820,5820,5820,0
20240314,202000,952814730,5820,5820,5820,5820,0
20240314,201900,952814730,5820,5820,5820,5820,0
20240314,201800,952814730,5820,5820,5820,5820,0
20240314,201700,952814730,5820,5820,5820,5820,0
20240314,201600,952814730,5820,5820,5820,5820,0
20240314,201500,952814730,5820,5820,5820,5820,3272
20240314,201400,952814730,5820,5820,5820,5820,0
20240314,201300,952814730,5820,5820,5820,5820,0
20240314,201200,952814730,5820,5820,5820,5820,0
20240314,201100,952814730,5820,5820,5820,5820,0
20240314,201000,952814730,5820,5820,5820,5820,0
20240314,200900,952814730,5820,5820,5820,5820,0
20240314,200800,952814730,5820,5820,5820,5820,0
20240314,200700,952814730,5820,5820,5820,5820,0
20240314,200600,952814730,5820,5820,5820,5820,0
20240314,200500,952814730,5820,5820,5820,5820,0
20240314,200400,952814730,5820,5820,5820,5820,0
20240314,200300,952814730,5820,5820,5820,5820,0
20240314,200200,952814730,5820,5820,5820,5820,0
20240314,200100,952814730,5820,5820,5820,5820,0
20240314,200000,952814730,5820,5820,5820,5820,0
20240314,195900,952814730,5820,5820,5820,5820,0
20240314,195800,952814730,5820,5820,5820,5820,0
20240314,195700,952814730,5820,5820,5820,5820,0
20240314,195600,952814730,5820,5820,5820,5820,0
20240314,195500,952814730,5820,5820,5820,5820,0
20240314,195400,952814730,5820,5820,5820,5820,0
20240314,195300,952814730,5820,5820,5820,5820,0
20240314,195200,952814730,5820,5820,5820,5820,0
20240314,195100,952814730,5820,5820,5820,5820,0
20240314,195000,952814730,5820,5820,5820,5820,0
20240314,194900,952814730,5820,5820,5820,5820,0
20240314,194800,952814730,5820,5820,5820,5820,0
20240314,194700,952814730,5820,5820,5820,5820,0
20240314,194600,952814730,5820,5820,5820,5820,0
20240314,194500,952814730,5820,5820,5820,5820,3272
20240314,194400,952814730,5820,5820,5820,5820,0
20240314,194300,952814730,5820,5820,5820,5820,0
20240314,194200,952814730,5820,5820,5820,5820,0
20240314,194100,952814730,5820,5820,5820,5820,0
20240314,194000,952814730,5820,5820,5820,5820,0
20240314,193900,952814730,5820,5820,5820,5820,0
20240314,193800,952814730,5820,5820,5820,5820,0
20240314,193700,952814730,5820,5820,5820,5820,0
20240314,193600,952814730,5820,5820,5820,5820,0
20240314,193500,952814730,5820,5820,5820,5820,0
20240314,193400,952814730,5820,5820,5820,5820,0
20240314,193300,952814730,5820,5820,5820,5820,0
20240314,193200,952814730,5820,5820,5820,5820,0
20240314,193100,952814730,5820,5820,5820,5820,0
20240314,193000,952814730,5820,5820,5820,5820,0
20240314,192900,952814730,5820,5820,5820,5820,0
20240314,192800,952814730,5820,5820,5820,5820,0
20240314,192700,952814730,5820,5820,5820,5820,0
20240314,192600,952814730,5820,5820,5820,5820,0
20240314,192500,952814730,5820,5820,5820,5820,0
20240314,192400,952814730,5820,5820,5820,5820,0
20240314,192300,952814730,5820,5820,5820,5820,0
20240314,192200,952814730,5820,5820,5820,5820,0
20240314,192100,952814730,5820,5820,5820,5820,0
20240314,192000,952814730,5820,5820,5820,5820,0
20240314,191900,952814730,5820,5820,5820,5820,0
20240314,191800,952814730,5820,5820,5820,5820,0
20240314,191700,952814730,5820,5820,5820,5820,0
20240314,191600,952814730,5820,5820,5820,5820,0
20240314,191500,952814730,5820,5820,5820,5820,3272
20240314,191400,952814730,5820,5820,5820,5820,0
20240314,191300,952814730,5820,5820,5820,5820,0
20240314,191200,952814730,5820,5820,5820,5820,0
20240314,191100,952814730,5820,5820,5820,5820,0
20240314,191000,952814730,5820,5820,5820,5820,0
20240314,190900,952814730,5820,5820,5820,5820,0
20240314,190800,952814730,5820,5820,5820,5820,0
20240314,190700,952814730,5820,5820,5820,5820,0
20240314,190600,952814730,5820,5820,5820,5820,0
20240314,190500,952814730,5820,5820,5820,5820,0
20240314,190400,952814730,5820,5820,5820,5820,0
20240314,190300,952814730,5820,5820,5820,5820,0
20240314,190200,952814730,5820,5820,5820,5820,0
20240314,190100,952814730,5820,5820,5820,5820,0
20240314,190000,952814730,5820,5820,5820,5820,0
20240314,185900,952814730,5820,5820,5820,5820,0
20240314,185800,952814730,5820,5820,5820,5820,0
20240314,185700,952814730,5820,5820,5820,5820,0
20240314,185600,952814730,5820,5820,5820,5820,0
20240314,185500,952814730,5820,5820,5820,5820,0
20240314,185400,952814730,5820,5820,5820,5820,0
20240314,185300,952814730,5820,5820,5820,5820,0
20240314,185200,952814730,5820,5820,5820,5820,0
20240314,185100,952814730,5820,5820,5820,5820,0
20240314,185000,952814730,5820,5820,5820,5820,0
20240314,184900,952814730,5820,5820,5820,5820,0
20240314,184800,952814730,5820,5820,5820,5820,0
20240314,184700,952814730,5820,5820,5820,5820,0
20240314,184600,952814730,5820,5820,5820,5820,0
20240314,184500,952814730,5820,5820,5820,5820,3272
20240314,184400,952814730,5820,5820,5820,5820,0
20240314,184300,952814730,5820,5820,5820,5820,0
20240314,184200,952814730,5820,5820,5820,5820,0
20240314,184100,952814730,5820,5820,5820,5820,0
20240314,184000,952814730,5820,5820,5820,5820,0
20240314,183900,952814730,5820,5820,5820,5820,0
20240314,183800,952814730,5820,5820,5820,5820,0
20240314,183700,952814730,5820,5820,5820,5820,0
20240314,183600,952814730,5820,5820,5820,5820,0
20240314,183500,952814730,5820,5820,5820,5820,0
20240314,183400,952814730,5820,5820,5820,5820,0
20240314,183300,952814730,5820,5820,5820,5820,0
20240314,183200,952814730,5820,5820,5820,5820,0
20240314,183100,952814730,5820,5820,5820,5820,0
20240314,183000,952814730,5820,5820,5820,5820,0
20240314,182900,952814730,5820,5820,5820,5820,0
20240314,182800,952814730,5820,5820,5820,5820,0
20240314,182700,952814730,5820,5820,5820,5820,0
20240314,182600,952814730,5820,5820,5820,5820,0
20240314,182500,952814730,5820,5820,5820,5820,0
20240314,182400,952814730,5820,5820,5820,5820,0
20240314,182300,952814730,5820,5820,5820,5820,0
20240314,182200,952814730,5820,5820,5820,5820,0
20240314,182100,952814730,5820,5820,5820,5820,0
20240314,182000,952814730,5820,5820,5820,5820,0
20240314,181900,952814730,5820,5820,5820,5820,0
20240314,181800,952814730,5820,5820,5820,5820,0
20240314,181700,952814730,5820,5820,5820,5820,0
20240314,181600,952814730,5820,5820,5820,5820,0
20240314,181500,952814730,5820,5820,5820,5820,3272
20240314,181400,952814730,5820,5820,5820,5820,0
20240314,181300,952814730,5820,5820,5820,5820,0
20240314,181200,952814730,5820,5820,5820,5820,0
20240314,181100,952814730,5820,5820,5820,5820,0
20240314,181000,952814730,5820,5820,5820,5820,0
20240314,180900,952814730,5820,5820,5820,5820,0
20240314,180800,952814730,5820,5820,5820,5820,0
20240314,180700,952814730,5820,5820,5820,5820,0
20240314,180600,952814730,5820,5820,5820,5820,0
20240314,180500,952814730,5820,5820,5820,5820,0
20240314,180400,952814730,5820,5820,5820,5820,0
20240314,180300,952814730,5820,5820,5820,5820,0
20240314,180200,952814730,5820,5820,5820,5820,0
20240314,180100,952814730,5820,5820,5820,5820,0
20240314,180000,952814730,5820,5820,5820,5820,0
20240314,175900,952814730,5820,5820,5820,5820,0
20240314,175800,952814730,5820,5820,5820,5820,0
20240314,175700,952814730,5820,5820,5820,5820,0
20240314,175600,952814730,5820,5820,5820,5820,0
20240314,175500,952814730,5820,5820,5820,5820,0
20240314,175400,952814730,5820,5820,5820,5820,0
20240314,175300,952814730,5820,5820,5820,5820,0
20240314,175200,952814730,5820,5820,5820,5820,0
20240314,175100,952814730,5820,5820,5820,5820,0
20240314,175000,952814730,5820,5820,5820,5820,0
20240314,174900,952814730,5820,5820,5820,5820,0
20240314,174800,952814730,5820,5820,5820,5820,0
20240314,174700,952814730,5820,5820,5820,5820,0
20240314,174600,952814730,5820,5820,5820,5820,0
20240314,174500,952814730,5820,5820,5820,5820,3272
20240314,174400,952814730,5820,5820,5820,5820,0
20240314,174300,952814730,5820,5820,5820,5820,0
20240314,174200,952814730,5820,5820,5820,5820,0
20240314,174100,952814730,5820,5820,5820,5820,0
20240314,174000,952814730,5820,5820,5820,5820,0
20240314,173900,952814730,5820,5820,5820,5820,0
20240314,173800,952814730,5820,5820,5820,5820,0
20240314,173700,952814730,5820,5820,5820,5820,0
20240314,173600,952814730,5820,5820,5820,5820,0
20240314,173500,952814730,5820,5820,5820,5820,0
20240314,173400,952814730,5820,5820,5820,5820,0
20240314,173300,952814730,5820,5820,5820,5820,0
20240314,173200,952814730,5820,5820,5820,5820,0
20240314,173100,952814730,5820,5820,5820,5820,0
20240314,173000,952814730,5820,5820,5820,5820,0
20240314,172900,952814730,5820,5820,5820,5820,0
20240314,172800,952814730,5820,5820,5820,5820,0
20240314,172700,952814730,5820,5820,5820,5820,0
20240314,172600,952814730,5820,5820,5820,5820,0
20240314,172500,952814730,5820,5820,5820,5820,0
20240314,172400,952814730,5820,5820,5820,5820,0
20240314,172300,952814730,5820,5820,5820,5820,0
20240314,172200,952814730,5820,5820,5820,5820,0
20240314,172100,952814730,5820,5820,5820,5820,0
20240314,172000,952814730,5820,5820,5820,5820,0
20240314,171900,952814730,5820,5820,5820,5820,0
20240314,171800,952814730,5820,5820,5820,5820,0
20240314,171700,952814730,5820,5820,5820,5820,0
20240314,171600,952814730,5820,5820,5820,5820,0
20240314,171500,952814730,5820,5820,5820,5820,3272
20240314,171400,952814730,5820,5820,5820,5820,0
20240314,171300,952814730,5820,5820,5820,5820,0
20240314,171200,952814730,5820,5820,5820,5820,0
20240314,171100,952814730,5820,5820,5820,5820,0
20240314,171000,952814730,5820,5820,5820,5820,0
20240314,170900,952814730,5820,5820,5820,5820,0
20240314,170800,952814730,5820,5820,5820,5820,0
20240314,170700,952814730,5820,5820,5820,5820,0
20240314,170600,952814730,5820,5820,5820,5820,0
20240314,170500,952814730,5820,5820,5820,5820,0
20240314,170400,952814730,5820,5820,5820,5820,0
20240314,170300,952814730,5820,5820,5820,5820,0
20240314,170200,952814730,5820,5820,5820,5820,0
20240314,170100,952814730,5820,5820,5820,5820,0
20240314,170000,952814730,5820,5820,5820,5820,0
20240314,165900,952814730,5820,5820,5820,5820,0
20240314,165800,952814730,5820,5820,5820,5820,0
20240314,165700,952814730,5820,5820,5820,5820,0
20240314,165600,952814730,5820,5820,5820,5820,0
20240314,165500,952814730,5820,5820,5820,5820,0
20240314,165400,952814730,5820,5820,5820,5820,0
20240314,165300,952814730,5820,5820,5820,5820,0
20240314,165200,952814730,5820,5820,5820,5820,0
20240314,165100,952814730,5820,5820,5820,5820,0
20240314,165000,952814730,5820,5820,5820,5820,0
20240314,164900,952814730,5820,5820,5820,5820,0
20240314,164800,952814730,5820,5820,5820,5820,0
20240314,164700,952814730,5820,5820,5820,5820,0
20240314,164600,952814730,5820,5820,5820,5820,0
20240314,164500,952814730,5820,5820,5820,5820,3272
20240314,164400,952814730,5820,5820,5820,5820,0
20240314,164300,952814730,5820,5820,5820,5820,0
20240314,164200,952814730,5820,5820,5820,5820,0
20240314,164100,952814730,5820,5820,5820,5820,0
20240314,164000,952814730,5820,5820,5820,5820,0
20240314,163900,952814730,5820,5820,5820,5820,0
20240314,163800,952814730,5820,5820,5820,5820,0
20240314,163700,952814730,5820,5820,5820,5820,0
20240314,163600,952814730,5820,5820,5820,5820,0
20240314,163500,952814730,5820,5820,5820,5820,0
20240314,163400,952814730,5820,5820,5820,5820,0
20240314,163300,952814730,5820,5820,5820,5820,0
20240314,163200,952814730,5820,5820,5820,5820,0
20240314,163100,952814730,5820,5820,5820,5820,0
20240314,163000,952814730,5820,5820,5820,5820,0
20240314,162900,952814730,5820,5820,5820,5820,0
20240314,162800,952814730,5820,5820,5820,5820,0
20240314,162700,952814730,5820,5820,5820,5820,0
20240314,162600,952814730,5820,5820,5820,5820,0
20240314,162500,952814730,5820,5820,5820,5820,0
20240314,162400,952814730,5820,5820,5820,5820,0
20240314,162300,952814730,5820,5820,5820,5820,0
20240314,162200,952814730,5820,5820,5820,5820,0
20240314,162100,952814730,5820,5820,5820,5820,0
20240314,162000,952814730,5820,5820,5820,5820,0
20240314,161900,952814730,5820,5820,5820,5820,0
20240314,161800,952814730,5820,5820,5820,5820,0
20240314,161700,952814730,5820,5820,5820,5820,0
20240314,161600,952814730,5820,5820,5820,5820,0
20240314,161500,952814730,5820,5820,5820,5820,3272
20240314,161400,952814730,5820,5820,5820,5820,0
20240314,161300,952814730,5820,5820,5820,5820,0
20240314,161200,952814730,5820,5820,5820,5820,0
20240314,161100,952814730,5820,5820,5820,5820,0
20240314,161000,952814730,5820,5820,5820,5820,0
20240314,160900,952814730,5820,5820,5820,5820,0
20240314,160800,952814730,5820,5820,5820,5820,0
20240314,160700,952814730,5820,5820,5820,5820,0
20240314,160600,952814730,5820,5820,5820,5820,0
20240314,160500,952814730,5820,5820,5820,5820,0
20240314,160400,952814730,5820,5820,5820,5820,0
20240314,160300,952814730,5820,5820,5820,5820,0
20240314,160200,952814730,5820,5820,5820,5820,0
20240314,160100,952814730,5820,5820,5820,5820,0
20240314,160000,952814730,5820,5820,5820,5820,0
20240314,155900,952814730,5820,5820,5820,5820,0
20240314,155800,952814730,5820,5820,5820,5820,0
20240314,155700,952814730,5820,5820,5820,5820,0
20240314,155600,952814730,5820,5820,5820,5820,0
20240314,155500,952814730,5820,5820,5820,5820,0
20240314,155400,952814730,5820,5820,5820,5820,0
20240314,155300,952814730,5820,5820,5820,5820,0
20240314,155200,952814730,5820,5820,5820,5820,0
20240314,155100,952814730,5820,5820,5820,5820,0
20240314,155000,952814730,5820,5820,5820,5820,0
20240314,154900,952814730,5820,5820,5820,5820,0
20240314,154800,952814730,5820,5820,5820,5820,0
20240314,154700,952814730,5820,5820,5820,5820,0
20240314,154600,952814730,5820,5820,5820,5820,0
20240314,154500,952814730,5820,5820,5820,5820,3272
20240314,154400,952814730,5820,5820,5820,5820,0
20240314,154300,952814730,5820,5820,5820,5820,0
20240314,154200,952814730,5820,5820,5820,5820,0
20240314,154100,952814730,5820,5820,5820,5820,0
20240314,154000,952814730,5820,5820,5820,5820,0
20240314,153900,952814730,5820,5820,5820,5820,0
20240314,153800,952814730,5820,5820,5820,5820,0
20240314,153700,952814730,5820,5820,5820,5820,0
20240314,153600,952814730,5820,5820,5820,5820,0
20240314,153500,952814730,5820,5820,5820,5820,0
20240314,153400,952814730,5820,5820,5820,5820,0
20240314,153300,952814730,5820,5820,5820,5820,0
20240314,153200,952814730,5820,5820,5820,5820,0
20240314,153100,952814730,5820,5820,5820,5820,0
20240314,153000,952814730,5820,5820,5820,5820,3272
20240314,152900,933771690,5850,5850,5850,5850,0
20240314,152800,933771690,5850,5850,5850,5850,0
20240314,152700,933771690,5850,5850,5850,5850,0
20240314,152600,933771690,5850,5850,5850,5850,0
20240314,152500,933771690,5850,5850,5850,5850,0
20240314,152400,933771690,5850,5850,5850,5850,0
20240314,152300,933771690,5850,5850,5850,5850,0
20240314,152200,933771690,5850,5850,5850,5850,0
20240314,152100,933771690,5850,5850,5850,5850,0
20240314,152000,933771690,5850,5850,5850,5850,0
20240314,151900,933771690,5850,5840,5850,5810,5850
20240314,151800,899774810,5850,5850,5850,5850,0
20240314,151700,899774810,5850,5850,5850,5850,11
20240314,151600,899710460,5850,5850,5850,5820,24
20240314,151500,899570630,5820,5850,5850,5820,2923
20240314,151400,882557470,5820,5830,5830,5820,3071
20240314,151300,864681680,5830,5860,5860,5830,311
20240314,151200,862868520,5840,5840,5840,5840,500
20240314,151100,859948520,5870,5870,5870,5830,337
20240314,151000,857981830,5840,5840,5840,5840,1
20240314,150900,857975990,5880,5880,5880,5880,0
20240314,150800,857975990,5880,5850,5880,5850,850
20240314,150700,852994600,5850,5850,5850,5850,2
20240314,150600,852982900,5830,5850,5850,5830,234
20240314,150500,851618580,5850,5850,5850,5850,0
20240314,150400,851618580,5850,5850,5850,5850,221
20240314,150300,850325730,5850,5850,5850,5840,1262
20240314,150200,842954960,5850,5850,5850,5850,34
20240314,150100,842756060,5860,5850,5860,5840,589
20240314,150000,839311420,5850,5850,5850,5850,99
20240314,145900,838732270,5850,5840,5860,5840,128
20240314,145800,837983160,5840,5850,5850,5840,120
20240314,145700,837281700,5850,5850,5850,5850,51
20240314,145600,836983350,5850,5850,5850,5850,107
20240314,145500,836357400,5860,5850,5860,5850,165
20240314,145400,835390550,5850,5860,5860,5850,26
20240314,145300,835238400,5860,5840,5860,5840,255
20240314,145200,833747110,5850,5820,5860,5820,533
20240314,145100,830634600,5830,5830,5830,5820,601
20240314,145000,827132770,5830,5820,5830,5820,206
20240314,144900,825931850,5830,5830,5830,5830,200
20240314,144800,824765850,5830,5840,5840,5830,383
20240314,144700,822532940,5830,5830,5830,5830,0
20240314,144600,822532940,5830,5830,5840,5830,902
20240314,144500,817273380,5830,5830,5830,5830,11
20240314,144400,817209250,5830,5830,5830,5830,202
20240314,144300,816031590,5830,5830,5830,5830,50
20240314,144200,815740090,5840,5840,5840,5840,50
20240314,144100,815448090,5850,5850,5850,5850,90
20240314,144000,814921590,5850,5850,5850,5850,0
20240314,143900,814921590,5850,5860,5860,5850,20
20240314,143800,814804490,5860,5860,5860,5860,80
20240314,143700,814335690,5860,5850,5860,5850,150
20240314,143600,813457800,5850,5850,5850,5850,2
20240314,143500,813446100,5830,5830,5830,5830,0
20240314,143400,813446100,5830,5840,5840,5830,500
20240314,143300,810530960,5850,5850,5850,5850,0
20240314,143200,810530960,5850,5850,5850,5850,0
20240314,143100,810530960,5850,5850,5850,5850,0
20240314,143000,810530960,5850,5850,5850,5850,4
20240314,142900,810507560,5850,5850,5850,5850,200
20240314,142800,809337560,5850,5850,5850,5850,1
20240314,142700,809331710,5840,5840,5840,5840,40
20240314,142600,809098110,5840,5830,5840,5830,241
20240314,142500,807692530,5840,5850,5850,5840,55
20240314,142400,807371230,5850,5850,5850,5850,0
20240314,142300,807371230,5850,5850,5850,5850,1
20240314,142200,807365380,5830,5830,5830,5830,0
20240314,142100,807365380,5830,5830,5830,5830,0
20240314,142000,807365380,5830,5830,5830,5830,0
20240314,141900,807365380,5830,5830,5830,5830,1
20240314,141800,807359550,5820,5820,5820,5820,0
20240314,141700,807359550,5820,5820,5820,5820,2
20240314,141600,807347910,5850,5840,5850,5840,200
20240314,141500,806178210,5850,5820,5850,5820,402
20240314,141400,803838540,5820,5820,5820,5820,0
20240314,141300,803838540,5820,5830,5830,5820,2000
20240314,141200,792197740,5820,5820,5820,5820,0
20240314,141100,792197740,5820,5820,5820,5820,0
20240314,141000,792197740,5820,5830,5830,5820,2306
20240314,140900,778771820,5830,5840,5840,5830,1017
20240314,140800,772842550,5840,5850,5850,5840,874
20240314,140700,767735680,5860,5860,5860,5860,1
20240314,140600,767729820,5850,5850,5850,5850,0
20240314,140500,767729820,5850,5850,5850,5850,12
20240314,140400,767659620,5840,5840,5840,5840,220
20240314,140300,766374820,5870,5870,5870,5870,0
20240314,140200,766374820,5870,5870,5870,5870,0
20240314,140100,766374820,5870,5870,5870,5870,0
20240314,140000,766374820,5870,5840,5870,5840,156
20240314,135900,765459280,5840,5850,5850,5840,500
20240314,135800,762537750,5870,5870,5870,5870,1
20240314,135700,762531880,5870,5860,5870,5860,22
20240314,135600,762402950,5850,5850,5850,5840,691
20240314,135500,758361470,5850,5850,5850,5850,190
20240314,135400,757249970,5850,5850,5850,5850,696
20240314,135300,753178370,5850,5850,5850,5850,332
20240314,135200,751236170,5860,5870,5870,5860,86
20240314,135100,750732150,5870,5850,5870,5850,1374
20240314,135000,742683490,5840,5840,5840,5840,0
20240314,134900,742683490,5840,5850,5850,5840,31
20240314,134800,742502170,5840,5830,5840,5830,1172
20240314,134700,735667090,5830,5830,5830,5830,0
20240314,134600,735667090,5830,5810,5830,5810,3210
20240314,134500,716954790,5810,5810,5810,5810,1
20240314,134400,716948980,5830,5830,5830,5830,0
20240314,134300,716948980,5830,5820,5830,5810,456
20240314,134200,714297390,5830,5830,5830,5830,0
20240314,134100,714297390,5830,5830,5830,5830,2
20240314,134000,714285730,5820,5810,5820,5810,11
20240314,133900,714221810,5810,5820,5820,5810,118
20240314,133800,713536220,5820,5820,5820,5820,320
20240314,133700,711673820,5820,5820,5820,5820,532
20240314,133600,708577580,5830,5830,5830,5820,6557
20240314,133500,670404960,5830,5830,5850,5830,127
20240314,133400,669664150,5820,5820,5820,5820,0
20240314,133300,669664150,5820,5820,5820,5820,0
20240314,133200,669664150,5820,5820,5820,5820,1
20240314,133100,669658330,5830,5830,5830,5830,20
20240314,133000,669541730,5830,5830,5830,5830,20
20240314,132900,669425130,5830,5830,5830,5830,2053
20240314,132800,657456140,5850,5850,5850,5850,0
20240314,132700,657456140,5850,5850,5850,5850,33
20240314,132600,657263090,5850,5850,5850,5850,0
20240314,132500,657263090,5850,5830,5850,5830,407
20240314,132400,654885180,5830,5830,5830,5830,193
20240314,132300,653759990,5840,5840,5840,5840,21
20240314,132200,653637350,5830,5830,5830,5830,1
20240314,132100,653631520,5830,5830,5830,5830,0
20240314,132000,653631520,5830,5830,5830,5830,0
20240314,131900,653631520,5830,5830,5830,5830,33
20240314,131800,653439130,5830,5830,5830,5830,18
20240314,131700,653334190,5870,5870,5870,5870,0
20240314,131600,653334190,5870,5830,5870,5830,77
20240314,131500,652885080,5850,5850,5850,5850,1000
20240314,131400,647035080,5850,5850,5850,5850,1
20240314,131300,647029230,5840,5830,5840,5830,174
20240314,131200,646013280,5820,5830,5830,5820,4003
20240314,131100,622698620,5830,5830,5830,5830,0
20240314,131000,622698620,5830,5830,5830,5830,0
20240314,130900,622698620,5830,5840,5840,5830,105
20240314,130800,622085620,5840,5840,5840,5840,0
20240314,130700,622085620,5840,5840,5840,5840,0
20240314,130600,622085620,5840,5840,5840,5840,18
20240314,130500,621980500,5840,5830,5840,5830,102
20240314,130400,621385820,5830,5830,5830,5830,0
20240314,130300,621385820,5830,5830,5830,5830,0
20240314,130200,621385820,5830,5830,5830,5830,334
20240314,130100,619438600,5830,5830,5830,5830,70
20240314,130000,619030500,5830,5830,5830,5830,0
20240314,125900,619030500,5830,5830,5830,5830,0
20240314,125800,619030500,5830,5830,5830,5830,0
20240314,125700,619030500,5830,5830,5830,5830,255
20240314,125600,617543850,5830,5830,5830,5830,1
20240314,125500,617538020,5830,5830,5830,5830,207
20240314,125400,616331210,5830,5830,5830,5830,100
20240314,125300,615748210,5830,5830,5830,5820,433
20240314,125200,613225530,5830,5830,5830,5830,89
20240314,125100,612706660,5830,5830,5830,5830,184
20240314,125000,611633940,5840,5840,5840,5840,2
20240314,124900,611622260,5830,5830,5830,5830,19
20240314,124800,611511490,5830,5830,5830,5830,1681
20240314,124700,601711260,5830,5830,5830,5830,0
20240314,124600,601711260,5830,5830,5830,5830,149
20240314,124500,600842590,5830,5830,5830,5830,0
20240314,124400,600842590,5830,5830,5830,5830,170
20240314,124300,599851490,5820,5820,5820,5820,0
20240314,124200,599851490,5820,5830,5830,5820,2335
20240314,124100,586238490,5830,5830,5840,5830,1005
20240314,124000,580379330,5840,5840,5840,5840,428
20240314,123900,577879810,5840,5840,5840,5840,0
20240314,123800,577879810,5840,5840,5840,5840,0
20240314,123700,577879810,5840,5850,5860,5840,117
20240314,123600,577196310,5840,5840,5840,5840,90
20240314,123500,576670710,5840,5840,5840,5840,20
20240314,123400,576553910,5870,5870,5870,5870,136
20240314,123300,575755590,5870,5870,5870,5870,91
20240314,123200,575221420,5870,5860,5870,5860,242
20240314,123100,573800890,5870,5870,5870,5870,0
20240314,123000,573800890,5870,5870,5870,5870,0
20240314,122900,573800890,5870,5870,5870,5830,514
20240314,122800,570799950,5870,5870,5870,5870,0
20240314,122700,570799950,5870,5870,5870,5870,11
20240314,122600,570735380,5870,5860,5870,5840,34
20240314,122500,570536390,5870,5870,5870,5870,0
20240314,122400,570536390,5870,5870,5870,5870,5
20240314,122300,570507040,5870,5870,5870,5870,0
20240314,122200,570507040,5870,5840,5870,5830,1555
20240314,122100,561441040,5870,5870,5870,5870,2
20240314,122000,561429300,5840,5840,5840,5840,284
20240314,121900,559770740,5860,5860,5860,5860,40
20240314,121800,559536340,5860,5860,5860,5860,0
20240314,121700,559536340,5860,5870,5870,5860,42
20240314,121600,559290140,5870,5830,5870,5830,926
20240314,121500,553891520,5860,5860,5860,5860,1
20240314,121400,553885660,5870,5870,5870,5870,1
20240314,121300,553879790,5830,5840,5840,5830,100
20240314,121200,553296200,5840,5840,5840,5840,300
20240314,121100,551544200,5850,5850,5850,5850,34
20240314,121000,551345300,5830,5830,5830,5830,0
20240314,120900,551345300,5830,5840,5840,5830,103
20240314,120800,550744410,5840,5840,5840,5840,310
20240314,120700,548934010,5850,5850,5850,5850,50
20240314,120600,548641510,5850,5850,5850,5850,20
20240314,120500,548524510,5850,5850,5850,5850,1
20240314,120400,548518660,5840,5840,5840,5840,178
20240314,120300,547479140,5850,5850,5850,5850,0
20240314,120200,547479140,5850,5840,5850,5840,36
20240314,120100,547268850,5840,5840,5840,5840,238
20240314,120000,545878930,5840,5840,5850,5840,418
20240314,115900,543437760,5850,5850,5850,5850,122
20240314,115800,542724060,5870,5870,5870,5870,2
20240314,115700,542712320,5860,5860,5860,5860,106
20240314,115600,542091160,5860,5860,5860,5860,0
20240314,115500,542091160,5860,5860,5860,5860,1
20240314,115400,542085300,5860,5860,5860,5860,158
20240314,115300,541159420,5860,5860,5860,5860,101
20240314,115200,540567560,5860,5860,5860,5860,0
20240314,115100,540567560,5860,5860,5860,5860,0
20240314,115000,540567560,5860,5860,5860,5860,1
20240314,114900,540561700,5860,5860,5860,5860,3
20240314,114800,540544120,5840,5840,5840,5840,70
20240314,114700,540135320,5840,5840,5840,5840,1
20240314,114600,540129480,5840,5840,5840,5840,1
20240314,114500,540123640,5840,5840,5840,5840,145
20240314,114400,539276840,5860,5860,5860,5840,338
20240314,114300,537302660,5840,5840,5840,5840,513
20240314,114200,534306740,5840,5840,5840,5840,1
20240314,114100,534300900,5840,5850,5850,5840,22
20240314,114000,534172220,5840,5840,5840,5830,274
20240314,113900,532572830,5840,5840,5840,5840,21
20240314,113800,532450190,5840,5840,5840,5840,8
20240314,113700,532403470,5840,5840,5840,5840,11
20240314,113600,532339230,5840,5840,5840,5840,158
20240314,113500,531416510,5860,5860,5860,5860,0
20240314,113400,531416510,5860,5840,5860,5840,21
20240314,113300,531293830,5840,5840,5840,5840,140
20240314,113200,530476230,5840,5840,5840,5840,174
20240314,113100,529460070,5840,5840,5840,5840,26
20240314,113000,529308230,5840,5840,5840,5840,261
20240314,112900,527783990,5840,5840,5840,5840,0
20240314,112800,527783990,5840,5840,5840,5830,77
20240314,112700,527335060,5840,5840,5840,5840,0
20240314,112600,527335060,5840,5840,5840,5840,41
20240314,112500,527095620,5840,5840,5840,5840,0
20240314,112400,527095620,5840,5840,5840,5840,146
20240314,112300,526242980,5840,5840,5840,5840,0
20240314,112200,526242980,5840,5840,5840,5840,3
20240314,112100,526225460,5830,5830,5830,5830,37
20240314,112000,526009750,5830,5840,5840,5830,201
20240314,111900,524837910,5820,5820,5820,5820,0
20240314,111800,524837910,5820,5820,5820,5820,0
20240314,111700,524837910,5820,5820,5820,5820,0
20240314,111600,524837910,5820,5840,5840,5820,2305
20240314,111500,511411670,5840,5840,5840,5840,1
20240314,111400,511405830,5840,5840,5840,5840,1
20240314,111300,511399990,5820,5830,5830,5820,100
20240314,111200,510817140,5820,5820,5820,5820,50
20240314,111100,510526140,5820,5830,5830,5820,597
20240314,111000,507047630,5830,5830,5830,5830,240
20240314,110900,505648430,5830,5830,5830,5830,1
20240314,110800,505642600,5840,5840,5840,5840,0
20240314,110700,505642600,5840,5860,5860,5820,1234
20240314,110600,498460130,5860,5860,5860,5860,10
20240314,110500,498401530,5860,5830,5860,5830,241
20240314,110400,496995300,5830,5830,5830,5830,1
20240314,110300,496989470,5830,5820,5830,5820,117
20240314,110200,496307370,5820,5830,5860,5820,516
20240314,110100,493303910,5830,5820,5830,5820,702
20240314,110000,489217830,5820,5830,5830,5820,241
20240314,105900,487815160,5850,5850,5850,5850,74
20240314,105800,487382260,5860,5860,5860,5860,0
20240314,105700,487382260,5860,5820,5860,5820,202
20240314,105600,486206000,5830,5830,5830,5830,350
20240314,105500,484165500,5830,5830,5830,5830,23
20240314,105400,484031410,5840,5840,5840,5820,575
20240314,105300,480684570,5840,5840,5840,5820,3699
20240314,105200,459150290,5820,5830,5830,5820,1159
20240314,105100,452404900,5820,5840,5840,5820,678
20240314,105000,448456070,5860,5860,5860,5860,0
20240314,104900,448456070,5860,5860,5860,5860,182
20240314,104800,447389550,5850,5840,5850,5840,510
20240314,104700,444406090,5820,5840,5840,5820,821
20240314,104600,439625100,5850,5850,5850,5850,5
20240314,104500,439595850,5830,5830,5830,5830,0
20240314,104400,439595850,5830,5830,5830,5830,0
20240314,104300,439595850,5830,5830,5830,5830,0
20240314,104200,439595850,5830,5830,5830,5830,100
20240314,104100,439012850,5830,5840,5840,5830,3936
20240314,104000,416065950,5840,5840,5840,5830,242
20240314,103900,414655060,5830,5850,5850,5830,18
20240314,103800,414550010,5850,5840,5850,5840,86
20240314,103700,414047710,5850,5840,5850,5840,8
20240314,103600,414000960,5850,5850,5850,5850,1
20240314,103500,413995110,5830,5850,5850,5830,163
20240314,103400,413044800,5830,5830,5830,5830,751
20240314,103300,408666470,5860,5840,5860,5840,11
20240314,103200,408602160,5830,5840,5840,5820,3738
20240314,103100,386812220,5840,5840,5840,5840,30
20240314,103000,386637020,5840,5840,5840,5840,2
20240314,102900,386625340,5840,5880,5880,5840,64
20240314,102800,386250620,5880,5860,5880,5850,1046
20240314,102700,380130840,5850,5850,5850,5850,20
20240314,102600,380013840,5850,5850,5850,5850,140
20240314,102500,379194840,5830,5830,5830,5830,0
20240314,102400,379194840,5830,5840,5840,5830,420
20240314,102300,376746110,5840,5840,5840,5840,4
20240314,102200,376722750,5840,5830,5840,5830,582
20240314,102100,373329650,5830,5830,5830,5830,1649
20240314,102000,363715980,5850,5850,5850,5850,950
20240314,101900,358158480,5840,5840,5840,5820,2856
20240314,101800,341507330,5830,5840,5840,5830,674
20240314,101700,337576910,5830,5840,5840,5830,159
20240314,101600,336649840,5840,5840,5840,5840,1129
20240314,101500,330056480,5840,5840,5840,5840,318
20240314,101400,328199360,5880,5880,5880,5850,91
20240314,101300,327666860,5840,5850,5850,5840,791
20240314,101200,323046130,5850,5850,5850,5850,100
20240314,101100,322461130,5850,5850,5850,5850,1272
20240314,101000,315019930,5850,5850,5850,5850,2
20240314,100900,315008230,5880,5840,5880,5840,738
20240314,100800,310698240,5840,5840,5840,5840,25
20240314,100700,310552240,5850,5850,5850,5850,173
20240314,100600,309540190,5860,5860,5860,5860,111
20240314,100500,308889730,5860,5860,5860,5860,1
20240314,100400,308883870,5880,5860,5880,5860,116
20240314,100300,308204010,5840,5850,5850,5840,33
20240314,100200,308011080,5860,5860,5860,5850,89
20240314,100100,307489900,5860,5830,5860,5830,723
20240314,100000,303269620,5830,5860,5860,5830,2725
20240314,095900,287381510,5880,5880,5880,5880,25
20240314,095800,287234510,5880,5840,5880,5840,1101
20240314,095700,280804630,5840,5880,5880,5840,504
20240314,095600,277861150,5840,5860,5860,5840,1318
20240314,095500,270148960,5880,5890,5890,5880,32
20240314,095400,269960640,5890,5890,5890,5890,24
20240314,095300,269819280,5890,5890,5890,5850,36
20240314,095200,269608560,5890,5890,5890,5850,155
20240314,095100,268699210,5890,5890,5890,5890,508
20240314,095000,265707090,5890,5890,5890,5890,0
20240314,094900,265707090,5890,5870,5890,5850,590
20240314,094800,262245590,5850,5850,5850,5850,111
20240314,094700,261596240,5860,5850,5860,5850,100
20240314,094600,261010740,5850,5850,5850,5850,36
20240314,094500,260800140,5840,5840,5840,5840,60
20240314,094400,260449740,5840,5840,5840,5840,20
20240314,094300,260332940,5830,5850,5850,5830,1185
20240314,094200,253407200,5850,5870,5870,5850,1603
20240314,094100,244024940,5870,5870,5870,5870,99
20240314,094000,243443810,5860,5860,5860,5860,835
20240314,093900,238550710,5860,5890,5890,5860,2926
20240314,093800,221381410,5900,5900,5900,5870,292
20240314,093700,219664520,5900,5900,5900,5900,17
20240314,093600,219564220,5900,5890,5900,5890,15
20240314,093500,219475730,5910,5860,5910,5860,1980
20240314,093400,207785200,5860,5860,5860,5850,674
20240314,093300,203839560,5870,5900,5900,5870,553
20240314,093200,200593420,5900,5900,5900,5900,150
20240314,093100,199708420,5900,5860,5900,5860,919
20240314,093000,194301920,5860,5840,5860,5840,1226
20240314,092900,187133880,5850,5840,5850,5840,228
20240314,092800,185802160,5840,5840,5850,5830,4771
20240314,092700,157944000,5840,5840,5840,5840,910
20240314,092600,152629600,5840,5850,5850,5840,343
20240314,092500,150623980,5840,5850,5850,5840,515
20240314,092400,147611300,5850,5850,5850,5850,58
20240314,092300,147272000,5850,5850,5850,5840,196
20240314,092200,146125430,5840,5850,5850,5840,880
20240314,092100,140986140,5850,5860,5880,5850,3973
20240314,092000,117736250,5880,5860,5880,5860,119
20240314,091900,117038890,5860,5860,5860,5860,771
20240314,091800,112520830,5860,5860,5860,5860,238
20240314,091700,111126150,5860,5860,5860,5860,220
20240314,091600,109836950,5860,5860,5860,5850,714
20240314,091500,105653560,5860,5850,5860,5850,755
20240314,091400,101235810,5850,5860,5860,5850,2140
20240314,091300,88707250,5860,5870,5870,5860,162
20240314,091200,87756430,5890,5890,5890,5890,7
20240314,091100,87715200,5900,5880,5900,5880,15
20240314,091000,87626960,5900,5890,5900,5850,1373
20240314,090900,79582840,5900,5890,5900,5850,4094
20240314,090800,55554790,5890,5920,5920,5890,2317
20240314,090700,41883850,5920,5920,5920,5900,507
20240314,090600,38890950,5920,5930,5930,5920,392
20240314,090500,36570160,5920,5900,5920,5900,597
20240314,090400,33043720,5900,5900,5900,5890,319
20240314,090300,31161630,5900,5930,5930,5900,344
20240314,090200,29128670,5920,5910,5920,5900,3283
20240314,090100,9736400,5940,5970,5970,5910,292
20240314,090000,8006620,5970,5990,5990,5950,1337