stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,211600,14468604620,5980,5980,5980,5980,18071
20240320,211500,14468604620,5980,5980,5980,5980,0
20240320,211400,14468604620,5980,5980,5980,5980,0
20240320,211300,14468604620,5980,5980,5980,5980,0
20240320,211200,14468604620,5980,5980,5980,5980,0
20240320,211100,14468604620,5980,5980,5980,5980,0
20240320,211000,14468604620,5980,5980,5980,5980,0
20240320,210900,14468604620,5980,5980,5980,5980,0
20240320,210800,14468604620,5980,5980,5980,5980,0
20240320,210700,14468604620,5980,5980,5980,5980,0
20240320,210600,14468604620,5980,5980,5980,5980,0
20240320,210500,14468604620,5980,5980,5980,5980,0
20240320,210400,14468604620,5980,5980,5980,5980,0
20240320,210300,14468604620,5980,5980,5980,5980,0
20240320,210200,14468604620,5980,5980,5980,5980,0
20240320,210100,14468604620,5980,5980,5980,5980,0
20240320,210000,14468604620,5980,5980,5980,5980,0
20240320,205900,14468604620,5980,5980,5980,5980,0
20240320,205800,14468604620,5980,5980,5980,5980,0
20240320,205700,14468604620,5980,5980,5980,5980,0
20240320,205600,14468604620,5980,5980,5980,5980,0
20240320,205500,14468604620,5980,5980,5980,5980,0
20240320,205400,14468604620,5980,5980,5980,5980,0
20240320,205300,14468604620,5980,5980,5980,5980,0
20240320,205200,14468604620,5980,5980,5980,5980,0
20240320,205100,14468604620,5980,5980,5980,5980,0
20240320,205000,14468604620,5980,5980,5980,5980,0
20240320,204900,14468604620,5980,5980,5980,5980,0
20240320,204800,14468604620,5980,5980,5980,5980,0
20240320,204700,14468604620,5980,5980,5980,5980,0
20240320,204600,14468604620,5980,5980,5980,5980,18071
20240320,204500,14468604620,5980,5980,5980,5980,0
20240320,204400,14468604620,5980,5980,5980,5980,0
20240320,204300,14468604620,5980,5980,5980,5980,0
20240320,204200,14468604620,5980,5980,5980,5980,0
20240320,204100,14468604620,5980,5980,5980,5980,0
20240320,204000,14468604620,5980,5980,5980,5980,0
20240320,203900,14468604620,5980,5980,5980,5980,0
20240320,203800,14468604620,5980,5980,5980,5980,0
20240320,203700,14468604620,5980,5980,5980,5980,0
20240320,203600,14468604620,5980,5980,5980,5980,0
20240320,203500,14468604620,5980,5980,5980,5980,0
20240320,203400,14468604620,5980,5980,5980,5980,0
20240320,203300,14468604620,5980,5980,5980,5980,0
20240320,203200,14468604620,5980,5980,5980,5980,0
20240320,203100,14468604620,5980,5980,5980,5980,0
20240320,203000,14468604620,5980,5980,5980,5980,0
20240320,202900,14468604620,5980,5980,5980,5980,0
20240320,202800,14468604620,5980,5980,5980,5980,0
20240320,202700,14468604620,5980,5980,5980,5980,0
20240320,202600,14468604620,5980,5980,5980,5980,0
20240320,202500,14468604620,5980,5980,5980,5980,0
20240320,202400,14468604620,5980,5980,5980,5980,0
20240320,202300,14468604620,5980,5980,5980,5980,0
20240320,202200,14468604620,5980,5980,5980,5980,0
20240320,202100,14468604620,5980,5980,5980,5980,0
20240320,202000,14468604620,5980,5980,5980,5980,0
20240320,201900,14468604620,5980,5980,5980,5980,0
20240320,201800,14468604620,5980,5980,5980,5980,0
20240320,201700,14468604620,5980,5980,5980,5980,0
20240320,201600,14468604620,5980,5980,5980,5980,18071
20240320,201500,14468604620,5980,5980,5980,5980,0
20240320,201400,14468604620,5980,5980,5980,5980,0
20240320,201300,14468604620,5980,5980,5980,5980,0
20240320,201200,14468604620,5980,5980,5980,5980,0
20240320,201100,14468604620,5980,5980,5980,5980,0
20240320,201000,14468604620,5980,5980,5980,5980,0
20240320,200900,14468604620,5980,5980,5980,5980,0
20240320,200800,14468604620,5980,5980,5980,5980,0
20240320,200700,14468604620,5980,5980,5980,5980,0
20240320,200600,14468604620,5980,5980,5980,5980,0
20240320,200500,14468604620,5980,5980,5980,5980,0
20240320,200400,14468604620,5980,5980,5980,5980,0
20240320,200300,14468604620,5980,5980,5980,5980,0
20240320,200200,14468604620,5980,5980,5980,5980,0
20240320,200100,14468604620,5980,5980,5980,5980,0
20240320,200000,14468604620,5980,5980,5980,5980,0
20240320,195900,14468604620,5980,5980,5980,5980,0
20240320,195800,14468604620,5980,5980,5980,5980,0
20240320,195700,14468604620,5980,5980,5980,5980,0
20240320,195600,14468604620,5980,5980,5980,5980,0
20240320,195500,14468604620,5980,5980,5980,5980,0
20240320,195400,14468604620,5980,5980,5980,5980,0
20240320,195300,14468604620,5980,5980,5980,5980,0
20240320,195200,14468604620,5980,5980,5980,5980,0
20240320,195100,14468604620,5980,5980,5980,5980,0
20240320,195000,14468604620,5980,5980,5980,5980,0
20240320,194900,14468604620,5980,5980,5980,5980,0
20240320,194800,14468604620,5980,5980,5980,5980,0
20240320,194700,14468604620,5980,5980,5980,5980,0
20240320,194600,14468604620,5980,5980,5980,5980,18071
20240320,194500,14468604620,5980,5980,5980,5980,0
20240320,194400,14468604620,5980,5980,5980,5980,0
20240320,194300,14468604620,5980,5980,5980,5980,0
20240320,194200,14468604620,5980,5980,5980,5980,0
20240320,194100,14468604620,5980,5980,5980,5980,0
20240320,194000,14468604620,5980,5980,5980,5980,0
20240320,193900,14468604620,5980,5980,5980,5980,0
20240320,193800,14468604620,5980,5980,5980,5980,0
20240320,193700,14468604620,5980,5980,5980,5980,0
20240320,193600,14468604620,5980,5980,5980,5980,0
20240320,193500,14468604620,5980,5980,5980,5980,0
20240320,193400,14468604620,5980,5980,5980,5980,0
20240320,193300,14468604620,5980,5980,5980,5980,0
20240320,193200,14468604620,5980,5980,5980,5980,0
20240320,193100,14468604620,5980,5980,5980,5980,0
20240320,193000,14468604620,5980,5980,5980,5980,0
20240320,192900,14468604620,5980,5980,5980,5980,0
20240320,192800,14468604620,5980,5980,5980,5980,0
20240320,192700,14468604620,5980,5980,5980,5980,0
20240320,192600,14468604620,5980,5980,5980,5980,0
20240320,192500,14468604620,5980,5980,5980,5980,0
20240320,192400,14468604620,5980,5980,5980,5980,0
20240320,192300,14468604620,5980,5980,5980,5980,0
20240320,192200,14468604620,5980,5980,5980,5980,0
20240320,192100,14468604620,5980,5980,5980,5980,0
20240320,192000,14468604620,5980,5980,5980,5980,0
20240320,191900,14468604620,5980,5980,5980,5980,0
20240320,191800,14468604620,5980,5980,5980,5980,0
20240320,191700,14468604620,5980,5980,5980,5980,0
20240320,191600,14468604620,5980,5980,5980,5980,18071
20240320,191500,14468604620,5980,5980,5980,5980,0
20240320,191400,14468604620,5980,5980,5980,5980,0
20240320,191300,14468604620,5980,5980,5980,5980,0
20240320,191200,14468604620,5980,5980,5980,5980,0
20240320,191100,14468604620,5980,5980,5980,5980,0
20240320,191000,14468604620,5980,5980,5980,5980,0
20240320,190900,14468604620,5980,5980,5980,5980,0
20240320,190800,14468604620,5980,5980,5980,5980,0
20240320,190700,14468604620,5980,5980,5980,5980,0
20240320,190600,14468604620,5980,5980,5980,5980,0
20240320,190500,14468604620,5980,5980,5980,5980,0
20240320,190400,14468604620,5980,5980,5980,5980,0
20240320,190300,14468604620,5980,5980,5980,5980,0
20240320,190200,14468604620,5980,5980,5980,5980,0
20240320,190100,14468604620,5980,5980,5980,5980,0
20240320,190000,14468604620,5980,5980,5980,5980,0
20240320,185900,14468604620,5980,5980,5980,5980,0
20240320,185800,14468604620,5980,5980,5980,5980,0
20240320,185700,14468604620,5980,5980,5980,5980,0
20240320,185600,14468604620,5980,5980,5980,5980,0
20240320,185500,14468604620,5980,5980,5980,5980,0
20240320,185400,14468604620,5980,5980,5980,5980,0
20240320,185300,14468604620,5980,5980,5980,5980,0
20240320,185200,14468604620,5980,5980,5980,5980,0
20240320,185100,14468604620,5980,5980,5980,5980,0
20240320,185000,14468604620,5980,5980,5980,5980,0
20240320,184900,14468604620,5980,5980,5980,5980,0
20240320,184800,14468604620,5980,5980,5980,5980,0
20240320,184700,14468604620,5980,5980,5980,5980,0
20240320,184600,14468604620,5980,5980,5980,5980,18071
20240320,184500,14468604620,5980,5980,5980,5980,0
20240320,184400,14468604620,5980,5980,5980,5980,0
20240320,184300,14468604620,5980,5980,5980,5980,0
20240320,184200,14468604620,5980,5980,5980,5980,0
20240320,184100,14468604620,5980,5980,5980,5980,0
20240320,184000,14468604620,5980,5980,5980,5980,0
20240320,183900,14468604620,5980,5980,5980,5980,0
20240320,183800,14468604620,5980,5980,5980,5980,0
20240320,183700,14468604620,5980,5980,5980,5980,0
20240320,183600,14468604620,5980,5980,5980,5980,0
20240320,183500,14468604620,5980,5980,5980,5980,0
20240320,183400,14468604620,5980,5980,5980,5980,0
20240320,183300,14468604620,5980,5980,5980,5980,0
20240320,183200,14468604620,5980,5980,5980,5980,0
20240320,183100,14468604620,5980,5980,5980,5980,0
20240320,183000,14468604620,5980,5980,5980,5980,0
20240320,182900,14468604620,5980,5980,5980,5980,0
20240320,182800,14468604620,5980,5980,5980,5980,0
20240320,182700,14468604620,5980,5980,5980,5980,0
20240320,182600,14468604620,5980,5980,5980,5980,0
20240320,182500,14468604620,5980,5980,5980,5980,0
20240320,182400,14468604620,5980,5980,5980,5980,0
20240320,182300,14468604620,5980,5980,5980,5980,0
20240320,182200,14468604620,5980,5980,5980,5980,0
20240320,182100,14468604620,5980,5980,5980,5980,0
20240320,182000,14468604620,5980,5980,5980,5980,0
20240320,181900,14468604620,5980,5980,5980,5980,0
20240320,181800,14468604620,5980,5980,5980,5980,0
20240320,181700,14468604620,5980,5980,5980,5980,0
20240320,181600,14468604620,5980,5980,5980,5980,18071
20240320,181500,14468604620,5980,5980,5980,5980,0
20240320,181400,14468604620,5980,5980,5980,5980,0
20240320,181300,14468604620,5980,5980,5980,5980,0
20240320,181200,14468604620,5980,5980,5980,5980,0
20240320,181100,14468604620,5980,5980,5980,5980,0
20240320,181000,14468604620,5980,5980,5980,5980,0
20240320,180900,14468604620,5980,5980,5980,5980,0
20240320,180800,14468604620,5980,5980,5980,5980,0
20240320,180700,14468604620,5980,5980,5980,5980,0
20240320,180600,14468604620,5980,5980,5980,5980,0
20240320,180500,14468604620,5980,5980,5980,5980,0
20240320,180400,14468604620,5980,5980,5980,5980,0
20240320,180300,14468604620,5980,5980,5980,5980,0
20240320,180200,14468604620,5980,5980,5980,5980,0
20240320,180100,14468604620,5980,5980,5980,5980,0
20240320,180000,14468604620,5980,5980,5980,5980,0
20240320,175900,14468604620,5980,5980,5980,5980,0
20240320,175800,14468604620,5980,5980,5980,5980,0
20240320,175700,14468604620,5980,5980,5980,5980,0
20240320,175600,14468604620,5980,5980,5980,5980,0
20240320,175500,14468604620,5980,5980,5980,5980,0
20240320,175400,14468604620,5980,5980,5980,5980,0
20240320,175300,14468604620,5980,5980,5980,5980,0
20240320,175200,14468604620,5980,5980,5980,5980,0
20240320,175100,14468604620,5980,5980,5980,5980,0
20240320,175000,14468604620,5980,5980,5980,5980,0
20240320,174900,14468604620,5980,5980,5980,5980,0
20240320,174800,14468604620,5980,5980,5980,5980,0
20240320,174700,14468604620,5980,5980,5980,5980,0
20240320,174600,14468604620,5980,5980,5980,5980,18071
20240320,174500,14468604620,5980,5980,5980,5980,0
20240320,174400,14468604620,5980,5980,5980,5980,0
20240320,174300,14468604620,5980,5980,5980,5980,0
20240320,174200,14468604620,5980,5980,5980,5980,0
20240320,174100,14468604620,5980,5980,5980,5980,0
20240320,174000,14468604620,5980,5980,5980,5980,0
20240320,173900,14468604620,5980,5980,5980,5980,0
20240320,173800,14468604620,5980,5980,5980,5980,0
20240320,173700,14468604620,5980,5980,5980,5980,0
20240320,173600,14468604620,5980,5980,5980,5980,0
20240320,173500,14468604620,5980,5980,5980,5980,0
20240320,173400,14468604620,5980,5980,5980,5980,0
20240320,173300,14468604620,5980,5980,5980,5980,0
20240320,173200,14468604620,5980,5980,5980,5980,0
20240320,173100,14468604620,5980,5980,5980,5980,0
20240320,173000,14468604620,5980,5980,5980,5980,0
20240320,172900,14468604620,5980,5980,5980,5980,0
20240320,172800,14468604620,5980,5980,5980,5980,0
20240320,172700,14468604620,5980,5980,5980,5980,0
20240320,172600,14468604620,5980,5980,5980,5980,0
20240320,172500,14468604620,5980,5980,5980,5980,0
20240320,172400,14468604620,5980,5980,5980,5980,0
20240320,172300,14468604620,5980,5980,5980,5980,0
20240320,172200,14468604620,5980,5980,5980,5980,0
20240320,172100,14468604620,5980,5980,5980,5980,0
20240320,172000,14468604620,5980,5980,5980,5980,0
20240320,171900,14468604620,5980,5980,5980,5980,0
20240320,171800,14468604620,5980,5980,5980,5980,0
20240320,171700,14468604620,5980,5980,5980,5980,0
20240320,171600,14468604620,5980,5980,5980,5980,18071
20240320,171500,14468604620,5980,5980,5980,5980,0
20240320,171400,14468604620,5980,5980,5980,5980,0
20240320,171300,14468604620,5980,5980,5980,5980,0
20240320,171200,14468604620,5980,5980,5980,5980,0
20240320,171100,14468604620,5980,5980,5980,5980,0
20240320,171000,14468604620,5980,5980,5980,5980,0
20240320,170900,14468604620,5980,5980,5980,5980,0
20240320,170800,14468604620,5980,5980,5980,5980,0
20240320,170700,14468604620,5980,5980,5980,5980,0
20240320,170600,14468604620,5980,5980,5980,5980,0
20240320,170500,14468604620,5980,5980,5980,5980,0
20240320,170400,14468604620,5980,5980,5980,5980,0
20240320,170300,14468604620,5980,5980,5980,5980,0
20240320,170200,14468604620,5980,5980,5980,5980,0
20240320,170100,14468604620,5980,5980,5980,5980,0
20240320,170000,14468604620,5980,5980,5980,5980,0
20240320,165900,14468604620,5980,5980,5980,5980,0
20240320,165800,14468604620,5980,5980,5980,5980,0
20240320,165700,14468604620,5980,5980,5980,5980,0
20240320,165600,14468604620,5980,5980,5980,5980,0
20240320,165500,14468604620,5980,5980,5980,5980,0
20240320,165400,14468604620,5980,5980,5980,5980,0
20240320,165300,14468604620,5980,5980,5980,5980,0
20240320,165200,14468604620,5980,5980,5980,5980,0
20240320,165100,14468604620,5980,5980,5980,5980,0
20240320,165000,14468604620,5980,5980,5980,5980,0
20240320,164900,14468604620,5980,5980,5980,5980,0
20240320,164800,14468604620,5980,5980,5980,5980,0
20240320,164700,14468604620,5980,5980,5980,5980,0
20240320,164600,14468604620,5980,5980,5980,5980,18071
20240320,164500,14468604620,5980,5980,5980,5980,0
20240320,164400,14468604620,5980,5980,5980,5980,0
20240320,164300,14468604620,5980,5980,5980,5980,0
20240320,164200,14468604620,5980,5980,5980,5980,0
20240320,164100,14468604620,5980,5980,5980,5980,0
20240320,164000,14468604620,5980,5980,5980,5980,0
20240320,163900,14468604620,5980,5980,5980,5980,0
20240320,163800,14468604620,5980,5980,5980,5980,0
20240320,163700,14468604620,5980,5980,5980,5980,0
20240320,163600,14468604620,5980,5980,5980,5980,0
20240320,163500,14468604620,5980,5980,5980,5980,0
20240320,163400,14468604620,5980,5980,5980,5980,0
20240320,163300,14468604620,5980,5980,5980,5980,0
20240320,163200,14468604620,5980,5980,5980,5980,0
20240320,163100,14468604620,5980,5980,5980,5980,0
20240320,163000,14468604620,5980,5980,5980,5980,0
20240320,162900,14468604620,5980,5980,5980,5980,0
20240320,162800,14468604620,5980,5980,5980,5980,0
20240320,162700,14468604620,5980,5980,5980,5980,0
20240320,162600,14468604620,5980,5980,5980,5980,0
20240320,162500,14468604620,5980,5980,5980,5980,0
20240320,162400,14468604620,5980,5980,5980,5980,0
20240320,162300,14468604620,5980,5980,5980,5980,0
20240320,162200,14468604620,5980,5980,5980,5980,0
20240320,162100,14468604620,5980,5980,5980,5980,0
20240320,162000,14468604620,5980,5980,5980,5980,0
20240320,161900,14468604620,5980,5980,5980,5980,0
20240320,161800,14468604620,5980,5980,5980,5980,0
20240320,161700,14468604620,5980,5980,5980,5980,0
20240320,161600,14468604620,5980,5980,5980,5980,18071
20240320,161500,14468604620,5980,5980,5980,5980,0
20240320,161400,14468604620,5980,5980,5980,5980,0
20240320,161300,14468604620,5980,5980,5980,5980,0
20240320,161200,14468604620,5980,5980,5980,5980,0
20240320,161100,14468604620,5980,5980,5980,5980,0
20240320,161000,14468604620,5980,5980,5980,5980,0
20240320,160900,14468604620,5980,5980,5980,5980,0
20240320,160800,14468604620,5980,5980,5980,5980,0
20240320,160700,14468604620,5980,5980,5980,5980,0
20240320,160600,14468604620,5980,5980,5980,5980,0
20240320,160500,14468604620,5980,5980,5980,5980,0
20240320,160400,14468604620,5980,5980,5980,5980,0
20240320,160300,14468604620,5980,5980,5980,5980,0
20240320,160200,14468604620,5980,5980,5980,5980,0
20240320,160100,14468604620,5980,5980,5980,5980,0
20240320,160000,14468604620,5980,5980,5980,5980,0
20240320,155900,14468604620,5980,5980,5980,5980,0
20240320,155800,14468604620,5980,5980,5980,5980,0
20240320,155700,14468604620,5980,5980,5980,5980,0
20240320,155600,14468604620,5980,5980,5980,5980,0
20240320,155500,14468604620,5980,5980,5980,5980,0
20240320,155400,14468604620,5980,5980,5980,5980,0
20240320,155300,14468604620,5980,5980,5980,5980,0
20240320,155200,14468604620,5980,5980,5980,5980,0
20240320,155100,14468604620,5980,5980,5980,5980,0
20240320,155000,14468604620,5980,5980,5980,5980,0
20240320,154900,14468604620,5980,5980,5980,5980,0
20240320,154800,14468604620,5980,5980,5980,5980,0
20240320,154700,14468604620,5980,5980,5980,5980,0
20240320,154600,14468604620,5980,5980,5980,5980,18071
20240320,154500,14468604620,5980,5980,5980,5980,0
20240320,154400,14468604620,5980,5980,5980,5980,0
20240320,154300,14468604620,5980,5980,5980,5980,0
20240320,154200,14468604620,5980,5980,5980,5980,0
20240320,154100,14468604620,5980,5980,5980,5980,0
20240320,154000,14468604620,5980,5980,5980,5980,0
20240320,153900,14468604620,5980,5980,5980,5980,0
20240320,153800,14468604620,5980,5980,5980,5980,0
20240320,153700,14468604620,5980,5980,5980,5980,0
20240320,153600,14468604620,5980,5980,5980,5980,0
20240320,153500,14468604620,5980,5980,5980,5980,0
20240320,153400,14468604620,5980,5980,5980,5980,0
20240320,153300,14468604620,5980,5980,5980,5980,0
20240320,153200,14468604620,5980,5980,5980,5980,0
20240320,153100,14468604620,5980,5980,5980,5980,0
20240320,153000,14468604620,5980,5980,5980,5980,18071
20240320,152900,14360540040,5990,5990,5990,5990,0
20240320,152800,14360540040,5990,5990,5990,5990,0
20240320,152700,14360540040,5990,5990,5990,5990,0
20240320,152600,14360540040,5990,5990,5990,5990,0
20240320,152500,14360540040,5990,5990,5990,5990,0
20240320,152400,14360540040,5990,5990,5990,5990,0
20240320,152300,14360540040,5990,5990,5990,5990,0
20240320,152200,14360540040,5990,5990,5990,5990,0
20240320,152100,14360540040,5990,5990,5990,5990,0
20240320,152000,14360540040,5990,5990,5990,5990,0
20240320,151900,14360540040,5990,5980,5990,5960,5314
20240320,151800,14328793390,5970,5980,5980,5960,4781
20240320,151700,14300279770,5970,5980,5990,5970,6953
20240320,151600,14258738250,5980,6000,6000,5980,3272
20240320,151500,14239129900,6010,6010,6010,6000,3104
20240320,151400,14220494540,6000,5990,6000,5990,1985
20240320,151300,14208590250,6010,5980,6010,5980,1630
20240320,151200,14198818270,5980,5990,5990,5980,291
20240320,151100,14197075190,5990,6000,6010,5970,2750
20240320,151000,14180591200,6000,5970,6000,5960,11362
20240320,150900,14112814760,5980,6000,6000,5970,1987
20240320,150800,14100931160,6000,5980,6010,5970,11076
20240320,150700,14034739280,5990,6000,6000,5980,10458
20240320,150600,13972115200,6000,6020,6020,6000,4772
20240320,150500,13943465020,6020,6030,6030,6010,1865
20240320,150400,13932253220,6030,6020,6030,6010,7236
20240320,150300,13888745800,6020,6040,6040,6010,4084
20240320,150200,13864157730,6040,6060,6060,6010,8952
20240320,150100,13810126080,6060,6080,6090,6060,2441
20240320,150000,13795304950,6080,6040,6110,6040,26854
20240320,145900,13632132250,6040,6040,6050,6030,4552
20240320,145800,13604644200,6040,6040,6040,6030,2773
20240320,145700,13587914370,6040,6030,6050,6020,2715
20240320,145600,13571542940,6020,6020,6040,6020,2659
20240320,145500,13555514590,6020,6010,6040,6010,5378
20240320,145400,13523121530,6010,6010,6020,6000,396
20240320,145300,13520743640,6010,6020,6020,6000,3802
20240320,145200,13497893140,6020,5990,6020,5980,6204
20240320,145100,13460687630,5990,5990,6030,5980,12182
20240320,145000,13387650590,5990,6020,6030,5980,11927
20240320,144900,13316089310,6020,6000,6030,5990,4743
20240320,144800,13287574490,6000,6010,6040,5990,23191
20240320,144700,13148276480,6010,6060,6060,6000,26320
20240320,144600,12989698320,6050,6060,6080,6040,4926
20240320,144500,12959834040,6050,6060,6080,6050,8616
20240320,144400,12907666790,6060,6060,6070,6040,11549
20240320,144300,12837768720,6060,6070,6080,6060,10120
20240320,144200,12776328690,6070,6070,6080,6040,13664
20240320,144100,12693575740,6060,6050,6070,6040,16934
20240320,144000,12591054780,6060,6090,6120,6050,27308
20240320,143900,12424913190,6090,6100,6120,6050,29395
20240320,143800,12246365430,6120,6090,6150,6090,36544
20240320,143700,12022461660,6100,6110,6130,6040,54868
20240320,143600,11688340060,6110,6170,6180,6080,87744
20240320,143500,11151283760,6160,6270,6270,6150,111096
20240320,143400,10463048840,6260,6390,6440,6260,236345
20240320,143300,8963999100,6390,6170,6400,6170,374734
20240320,143200,6596728050,6180,5980,6240,5970,140994
20240320,143100,5732190300,5980,6070,6110,5940,35683
20240320,143000,5517792780,6100,5900,6170,5900,81741
20240320,142900,5022690580,5880,5900,5900,5880,1781
20240320,142800,5012208020,5890,5880,5890,5880,2060
20240320,142700,5000074640,5890,5890,5890,5880,369
20240320,142600,4997904690,5880,5890,5890,5880,133
20240320,142500,4997121520,5890,5890,5890,5890,140
20240320,142400,4996296920,5880,5870,5890,5870,561
20240320,142300,4993002830,5880,5880,5880,5880,229
20240320,142200,4991656310,5870,5880,5880,5870,316
20240320,142100,4989801380,5880,5880,5880,5870,687
20240320,142000,4985768080,5870,5880,5880,5870,32
20240320,141900,4985579940,5870,5870,5880,5870,1628
20240320,141800,4976023350,5870,5880,5890,5870,532
20240320,141700,4972894410,5890,5880,5910,5880,84
20240320,141600,4972398380,5910,5900,5910,5900,131
20240320,141500,4971624480,5900,5900,5910,5890,324
20240320,141400,4969713560,5890,5870,5890,5870,713
20240320,141300,4965519780,5870,5870,5870,5870,353
20240320,141200,4963447670,5880,5880,5880,5870,435
20240320,141100,4960890300,5880,5890,5890,5880,1905
20240320,141000,4949688890,5890,5900,5900,5870,1745
20240320,140900,4939427600,5880,5890,5890,5880,2868
20240320,140800,4922543530,5900,5900,5900,5900,41
20240320,140700,4922301630,5900,5900,5900,5900,345
20240320,140600,4920266130,5890,5890,5890,5890,66
20240320,140500,4919877390,5890,5890,5890,5890,32
20240320,140400,4919688910,5900,5900,5900,5900,3
20240320,140300,4919671210,5890,5890,5890,5890,376
20240320,140200,4917456570,5900,5900,5900,5900,25
20240320,140100,4917309070,5900,5900,5900,5900,22
20240320,140000,4917179270,5900,5890,5910,5890,15
20240320,135900,4917090790,5880,5880,5880,5880,244
20240320,135800,4915656070,5890,5890,5890,5890,307
20240320,135700,4913847840,5890,5910,5910,5890,2474
20240320,135600,4899275960,5910,5910,5910,5900,1394
20240320,135500,4891049950,5910,5910,5910,5910,4
20240320,135400,4891026310,5910,5910,5910,5900,310
20240320,135300,4889196330,5910,5910,5910,5910,727
20240320,135200,4884899760,5910,5910,5910,5910,837
20240320,135100,4879953090,5910,5900,5910,5900,52
20240320,135000,4879646270,5900,5900,5900,5900,425
20240320,134900,4877138770,5900,5900,5900,5890,87
20240320,134800,4876626270,5900,5900,5900,5900,115
20240320,134700,4875947770,5890,5900,5900,5890,5
20240320,134600,4875918280,5910,5890,5910,5890,206
20240320,134500,4874704840,5890,5900,5900,5880,4121
20240320,134400,4850440080,5910,5910,5910,5910,858
20240320,134300,4845369300,5900,5890,5900,5890,626
20240320,134200,4841675910,5900,5900,5900,5900,10
20240320,134100,4841616910,5900,5890,5900,5890,511
20240320,134000,4838603520,5890,5890,5890,5890,1010
20240320,133900,4832654620,5890,5880,5890,5880,600
20240320,133800,4829125620,5890,5890,5900,5890,542
20240320,133700,4825932920,5900,5900,5900,5900,201
20240320,133600,4824747020,5900,5890,5910,5890,35
20240320,133500,4824540520,5900,5900,5900,5900,401
20240320,133400,4822174620,5900,5910,5910,5900,312
20240320,133300,4820331130,5900,5900,5910,5900,76
20240320,133200,4819882410,5880,5890,5910,5880,2246
20240320,133100,4806669450,5890,5890,5890,5890,1243
20240320,133000,4799348180,5890,5890,5890,5890,194
20240320,132900,4798205520,5910,5900,5920,5890,3397
20240320,132800,4778105080,5900,5890,5900,5890,2196
20240320,132700,4765153690,5890,5890,5890,5890,120
20240320,132600,4764446890,5890,5880,5890,5880,959
20240320,132500,4758807960,5860,5880,5880,5860,871
20240320,132400,4753703300,5880,5880,5880,5860,4454
20240320,132300,4727561300,5880,5880,5880,5880,13
20240320,132200,4727484860,5880,5880,5880,5870,505
20240320,132100,4724519930,5880,5870,5880,5870,271
20240320,132000,4722928910,5870,5870,5870,5860,2449
20240320,131900,4708575340,5870,5870,5880,5840,4701
20240320,131800,4681049580,5860,5880,5880,5860,2866
20240320,131700,4664230920,5870,5880,5890,5870,1417
20240320,131600,4655902390,5880,5890,5890,5880,1395
20240320,131500,4647697780,5880,5890,5890,5880,128
20240320,131400,4646943960,5880,5880,5880,5880,1
20240320,131300,4646938080,5880,5880,5880,5880,3
20240320,131200,4646920440,5880,5880,5880,5880,302
20240320,131100,4645144680,5880,5880,5880,5880,1191
20240320,131000,4638141600,5880,5880,5880,5880,223
20240320,130900,4636830360,5890,5900,5900,5890,2948
20240320,130800,4619458470,5910,5910,5910,5910,2
20240320,130700,4619446650,5890,5900,5900,5890,63
20240320,130600,4619075560,5910,5900,5910,5900,702
20240320,130500,4614933740,5890,5890,5890,5890,30
20240320,130400,4614757040,5880,5890,5890,5880,219
20240320,130300,4613469130,5890,5890,5890,5890,2132
20240320,130200,4600911650,5920,5910,5920,5910,85
20240320,130100,4600409260,5880,5910,5910,5880,3320
20240320,130000,4580876650,5910,5910,5910,5910,2
20240320,125900,4580864830,5890,5890,5890,5890,327
20240320,125800,4578938800,5890,5910,5910,5890,106
20240320,125700,4578314420,5900,5890,5900,5890,837
20240320,125600,4573383490,5890,5890,5890,5890,1252
20240320,125500,4566009210,5890,5900,5900,5880,2430
20240320,125400,4551705420,5890,5890,5890,5890,30
20240320,125300,4551528720,5930,5900,5930,5890,2093
20240320,125200,4539176160,5900,5900,5900,5900,1060
20240320,125100,4532922160,5910,5910,5910,5910,391
20240320,125000,4530611350,5910,5920,5920,5910,34
20240320,124900,4530410340,5920,5920,5920,5920,133
20240320,124800,4529622980,5910,5910,5910,5910,606
20240320,124700,4526041520,5910,5900,5910,5900,830
20240320,124600,4521144470,5900,5890,5900,5890,301
20240320,124500,4519371570,5890,5900,5900,5890,275
20240320,124400,4517750510,5900,5900,5900,5900,570
20240320,124300,4514387510,5910,5910,5910,5900,71
20240320,124200,4513967910,5900,5920,5920,5900,135
20240320,124100,4513171110,5920,5920,5920,5920,0
20240320,124000,4513171110,5920,5920,5920,5920,0
20240320,123900,4513171110,5920,5910,5920,5890,1059
20240320,123800,4506924830,5910,5900,5910,5900,36
20240320,123700,4506712420,5900,5910,5910,5900,421
20240320,123600,4504227930,5930,5930,5930,5930,58
20240320,123500,4503883990,5920,5930,5930,5910,35
20240320,123400,4503676740,5930,5920,5930,5920,216
20240320,123300,4502398010,5920,5920,5920,5920,2
20240320,123200,4502386170,5910,5900,5910,5900,734
20240320,123100,4498053590,5900,5900,5900,5890,279
20240320,123000,4496408770,5900,5900,5900,5900,93
20240320,122900,4495860070,5890,5890,5890,5890,0
20240320,122800,4495860070,5890,5890,5890,5890,520
20240320,122700,4492797270,5900,5900,5900,5900,1344
20240320,122600,4484867670,5900,5900,5900,5900,753
20240320,122500,4480424970,5900,5890,5900,5890,426
20240320,122400,4477911630,5890,5900,5900,5890,2823
20240320,122300,4461269660,5900,5900,5900,5900,570
20240320,122200,4457906660,5900,5900,5900,5900,0
20240320,122100,4457906660,5900,5890,5900,5890,63
20240320,122000,4457534970,5900,5900,5900,5900,73
20240320,121900,4457104270,5900,5900,5900,5900,10
20240320,121800,4457045270,5900,5910,5910,5900,60
20240320,121700,4456690770,5920,5910,5920,5910,938
20240320,121600,4451142170,5910,5900,5910,5890,831
20240320,121500,4446240580,5890,5890,5900,5890,131
20240320,121400,4445467870,5860,5920,5930,5840,22192
20240320,121300,4315428850,5920,5910,5920,5900,1189
20240320,121200,4308392400,5910,5910,5910,5910,428
20240320,121100,4305862920,5910,5920,5920,5900,153
20240320,121000,4304958540,5900,5920,5920,5900,657
20240320,120900,4301082080,5900,5910,5910,5900,478
20240320,120800,4298261720,5920,5900,5920,5900,352
20240320,120700,4296184320,5900,5930,5930,5900,653
20240320,120600,4292329060,5930,5910,5930,5900,630
20240320,120500,4288607790,5910,5920,5930,5910,435
20240320,120400,4286030440,5910,5920,5920,5910,113
20240320,120300,4285362520,5910,5920,5930,5910,1330
20240320,120200,4277499760,5920,5920,5920,5920,251
20240320,120100,4276013840,5930,5930,5930,5930,667
20240320,120000,4272058530,5930,5930,5930,5930,31
20240320,115900,4271874700,5940,5930,5940,5930,404
20240320,115800,4269478970,5930,5920,5930,5920,297
20240320,115700,4267718930,5910,5920,5920,5910,290
20240320,115600,4266004640,5910,5910,5910,5910,85
20240320,115500,4265502290,5910,5920,5920,5910,73
20240320,115400,4265070550,5920,5910,5920,5910,25
20240320,115300,4264922780,5920,5920,5930,5920,390
20240320,115200,4262613970,5920,5920,5920,5920,116
20240320,115100,4261927250,5910,5910,5910,5910,380
20240320,115000,4259681450,5930,5930,5940,5930,153
20240320,114900,4258774080,5930,5930,5930,5930,401
20240320,114800,4256396150,5930,5900,5930,5900,551
20240320,114700,4253139450,5900,5900,5900,5900,8
20240320,114600,4253092250,5900,5910,5910,5890,515
20240320,114500,4250053420,5910,5930,5930,5910,1475
20240320,114400,4241320830,5930,5910,5930,5910,1207
20240320,114300,4234173830,5900,5880,5900,5880,2317
20240320,114200,4220519080,5880,5870,5880,5870,132
20240320,114100,4219743730,5880,5880,5880,5870,177
20240320,114000,4218703070,5880,5880,5880,5870,361
20240320,113900,4216582390,5880,5870,5880,5870,161
20240320,113800,4215635720,5870,5870,5870,5870,59
20240320,113700,4215289390,5860,5870,5870,5860,2464
20240320,113600,4200842470,5870,5870,5870,5870,15
20240320,113500,4200754420,5870,5880,5880,5860,3263
20240320,113400,4181613010,5880,5880,5880,5880,111
20240320,113300,4180960330,5880,5880,5880,5880,12
20240320,113200,4180889770,5870,5890,5900,5870,2916
20240320,113100,4163743280,5910,5900,5910,5900,300
20240320,113000,4161972270,5900,5890,5900,5880,123
20240320,112900,4161248940,5880,5910,5910,5880,319
20240320,112800,4159371150,5910,5890,5910,5870,4330
20240320,112700,4133875080,5890,5900,5900,5890,704
20240320,112600,4129727650,5890,5900,5900,5890,309
20240320,112500,4127905570,5870,5880,5900,5870,176
20240320,112400,4126870390,5880,5870,5880,5870,234
20240320,112300,4125495100,5880,5880,5880,5870,1680
20240320,112200,4115617590,5880,5870,5880,5870,1214
20240320,112100,4108490380,5880,5890,5890,5870,1980
20240320,112000,4096848490,5900,5900,5920,5880,1496
20240320,111900,4088036550,5920,5920,5920,5900,47
20240320,111800,4087758330,5920,5890,5920,5890,818
20240320,111700,4082935220,5890,5900,5920,5880,448
20240320,111600,4080294460,5920,5890,5920,5890,3071
20240320,111500,4062178550,5890,5880,5890,5880,102
20240320,111400,4061577900,5880,5870,5890,5870,1101
20240320,111300,4055114280,5890,5890,5890,5880,429
20240320,111200,4052588150,5890,5880,5890,5870,584
20240320,111100,4049155160,5880,5880,5890,5880,2236
20240320,111000,4035999110,5880,5860,5880,5850,1946
20240320,110900,4024596190,5860,5880,5880,5850,16273
20240320,110800,3929217510,5880,5880,5880,5870,3159
20240320,110700,3910672500,5880,5910,5910,5880,9658
20240320,110600,3853813550,5900,5920,5930,5900,2544
20240320,110500,3838783290,5940,5940,5940,5930,36
20240320,110400,3838569500,5910,5920,5920,5910,2936
20240320,110300,3821214030,5920,5920,5940,5920,569
20240320,110200,3817845510,5920,5910,5940,5910,2433
20240320,110100,3803450300,5920,5930,5930,5910,4639
20240320,110000,3775985580,5930,5930,5930,5920,1661
20240320,105900,3766146300,5930,5930,5930,5930,368
20240320,105800,3763964060,5940,5940,5940,5930,83
20240320,105700,3763471340,5940,5940,5940,5930,56
20240320,105600,3763138960,5940,5930,5940,5930,45
20240320,105500,3762871910,5930,5920,5940,5920,742
20240320,105400,3758476390,5930,5920,5930,5920,382
20240320,105300,3756213570,5930,5930,5930,5930,624
20240320,105200,3752513250,5920,5930,5930,5920,1453
20240320,105100,3743911040,5930,5930,5930,5930,880
20240320,105000,3738692640,5930,5940,5940,5930,1095
20240320,104900,3732199150,5930,5940,5940,5930,348
20240320,104800,3730135130,5930,5940,5950,5930,1759
20240320,104700,3719697130,5920,5920,5930,5910,1531
20240320,104600,3710630010,5920,5930,5930,5910,1389
20240320,104500,3702403730,5930,5930,5940,5930,4020
20240320,104400,3678562130,5930,5950,5950,5930,863
20240320,104300,3673437880,5950,5940,5950,5930,906
20240320,104200,3668060580,5920,5920,5950,5920,674
20240320,104100,3664066800,5910,5940,5950,5910,7234
20240320,104000,3621206720,5940,5930,5950,5930,801
20240320,103900,3616440800,5950,5940,5960,5920,3117
20240320,103800,3597934740,5950,5960,5960,5940,6831
20240320,103700,3557310310,5960,5960,5970,5950,492
20240320,103600,3554377990,5960,5960,5960,5950,1153
20240320,103500,3547509490,5960,5960,5960,5960,301
20240320,103400,3545715530,5960,5970,5970,5960,786
20240320,103300,3541030760,5960,5960,5960,5950,1134
20240320,103200,3534274120,5960,5960,5970,5960,578
20240320,103100,3530829140,5960,5960,5970,5960,1104
20240320,103000,3524248030,5960,5980,5980,5960,3836
20240320,102900,3501343070,5980,5980,5990,5980,1713
20240320,102800,3491096190,5990,6000,6000,5980,173
20240320,102700,3490058340,6010,5990,6010,5980,908
20240320,102600,3484613850,6000,6020,6020,5980,2648
20240320,102500,3468741710,6020,6020,6040,6010,10320
20240320,102400,3406659220,6020,6020,6050,6020,6566
20240320,102300,3367056420,6020,6030,6030,6010,2704
20240320,102200,3350764900,6030,6010,6030,6010,2131
20240320,102100,3337920280,6020,5990,6030,5990,3709
20240320,102000,3315635560,5990,5990,6020,5990,2220
20240320,101900,3302307840,6000,6000,6010,6000,2547
20240320,101800,3287018470,6010,5990,6010,5970,4867
20240320,101700,3257842590,5990,5960,5990,5960,7149
20240320,101600,3215144860,5970,5950,5970,5950,821
20240320,101500,3210252190,5960,5950,5960,5940,252
20240320,101400,3208753180,5950,5940,5950,5940,326
20240320,101300,3206813720,5940,5920,5940,5920,458
20240320,101200,3204102320,5920,5920,5930,5920,3791
20240320,101100,3181640420,5920,5920,5920,5910,1826
20240320,101000,3170841960,5920,5940,5940,5920,1116
20240320,100900,3164234570,5920,5930,5940,5920,2317
20240320,100800,3150494370,5930,5960,5960,5930,2624
20240320,100700,3134903940,5950,5990,5990,5950,4771
20240320,100600,3106438440,5990,5990,5990,5970,2546
20240320,100500,3091190880,5990,5950,5990,5950,2477
20240320,100400,3076395800,5960,5980,5980,5950,3700
20240320,100300,3054333330,5980,5960,5980,5950,2723
20240320,100200,3038097260,5960,5980,5990,5950,7330
20240320,100100,2994403240,5980,5970,5980,5950,6700
20240320,100000,2954374540,5960,5930,5970,5930,3676
20240320,095900,2932518730,5930,5960,5970,5930,2716
20240320,095800,2916337680,5960,5940,5960,5920,1318
20240320,095700,2908510570,5940,5930,5940,5920,246
20240320,095600,2907051820,5920,5920,5930,5910,512
20240320,095500,2904024120,5930,5920,5930,5910,1143
20240320,095400,2897257390,5930,5920,5930,5920,374
20240320,095300,2895041850,5920,5920,5920,5910,1773
20240320,095200,2884561550,5920,5920,5930,5920,333
20240320,095100,2882588680,5920,5920,5930,5920,793
20240320,095000,2877889110,5920,5920,5940,5920,1545
20240320,094900,2868729930,5920,5920,5920,5910,178
20240320,094800,2867677720,5920,5910,5920,5910,272
20240320,094700,2866069000,5910,5920,5930,5910,2270
20240320,094600,2852646840,5920,5920,5920,5910,2553
20240320,094500,2837548210,5920,5890,5920,5890,6327
20240320,094400,2800206360,5900,5900,5910,5890,2277
20240320,094300,2786778270,5910,5910,5910,5900,2348
20240320,094200,2772924770,5900,5910,5930,5900,5843
20240320,094100,2738410780,5910,5930,5930,5910,2938
20240320,094000,2721042060,5930,5930,5940,5910,2897
20240320,093900,2703873290,5940,5940,5940,5920,639
20240320,093800,2700086270,5940,5920,5940,5910,4755
20240320,093700,2671944580,5920,5930,5940,5910,6684
20240320,093600,2632382730,5930,5970,5980,5930,3492
20240320,093500,2611615590,5970,5990,5990,5960,2517
20240320,093400,2596565580,5990,5970,6000,5940,5529
20240320,093300,2563504490,5930,5970,5970,5930,3716
20240320,093200,2541376090,5960,5970,5970,5950,2760
20240320,093100,2524910500,5960,5970,6000,5960,7955
20240320,093000,2477321780,5970,5940,5970,5940,6380
20240320,092900,2439335620,5940,5930,5950,5930,980
20240320,092800,2433517600,5930,5910,5930,5900,887
20240320,092700,2428276630,5920,5920,5930,5920,238
20240320,092600,2426867240,5930,5880,5930,5880,4446
20240320,092500,2400577110,5880,5870,5890,5870,3816
20240320,092400,2378176060,5870,5900,5900,5870,11638
20240320,092300,2309803960,5900,5910,5910,5880,1858
20240320,092200,2298850160,5900,5900,5900,5880,2874
20240320,092100,2281939770,5890,5900,5910,5890,4144
20240320,092000,2257513130,5890,5910,5920,5890,3385
20240320,091900,2237524690,5910,5930,5930,5900,3214
20240320,091800,2218536230,5930,5910,5930,5900,3373
20240320,091700,2198570580,5910,5900,5920,5890,2430
20240320,091600,2184200120,5900,5900,5910,5880,3335
20240320,091500,2164548670,5900,5870,5900,5870,1238
20240320,091400,2157267580,5880,5880,5890,5870,4961
20240320,091300,2128092890,5880,5870,5890,5870,2888
20240320,091200,2111136500,5870,5880,5890,5870,14023
20240320,091100,2028802150,5870,5890,5900,5870,27810
20240320,091000,1865244880,5900,5910,5940,5900,6772
20240320,090900,1825249530,5920,5910,5950,5900,4980
20240320,090800,1795804780,5910,5950,5960,5900,9727
20240320,090700,1738215670,5950,5940,5980,5930,9288
20240320,090600,1682984720,5930,5910,5950,5890,6503
20240320,090500,1644516100,5900,5920,5930,5900,6841
20240320,090400,1604050350,5920,5890,5920,5870,31375
20240320,090300,1419230180,5880,5890,5920,5880,17293
20240320,090200,1317333690,5890,5860,5920,5840,53863
20240320,090100,1001673800,5870,5930,6000,5850,54117
20240320,090000,681751970,5930,5970,6040,5900,105385