stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,211600,11989317240,3070,3070,3070,3070,25893
20240313,211500,11989317240,3070,3070,3070,3070,0
20240313,211400,11989317240,3070,3070,3070,3070,0
20240313,211300,11989317240,3070,3070,3070,3070,0
20240313,211200,11989317240,3070,3070,3070,3070,0
20240313,211100,11989317240,3070,3070,3070,3070,0
20240313,211000,11989317240,3070,3070,3070,3070,0
20240313,210900,11989317240,3070,3070,3070,3070,0
20240313,210800,11989317240,3070,3070,3070,3070,0
20240313,210700,11989317240,3070,3070,3070,3070,0
20240313,210600,11989317240,3070,3070,3070,3070,0
20240313,210500,11989317240,3070,3070,3070,3070,0
20240313,210400,11989317240,3070,3070,3070,3070,0
20240313,210300,11989317240,3070,3070,3070,3070,0
20240313,210200,11989317240,3070,3070,3070,3070,0
20240313,210100,11989317240,3070,3070,3070,3070,0
20240313,210000,11989317240,3070,3070,3070,3070,0
20240313,205900,11989317240,3070,3070,3070,3070,0
20240313,205800,11989317240,3070,3070,3070,3070,0
20240313,205700,11989317240,3070,3070,3070,3070,0
20240313,205600,11989317240,3070,3070,3070,3070,0
20240313,205500,11989317240,3070,3070,3070,3070,0
20240313,205400,11989317240,3070,3070,3070,3070,0
20240313,205300,11989317240,3070,3070,3070,3070,0
20240313,205200,11989317240,3070,3070,3070,3070,0
20240313,205100,11989317240,3070,3070,3070,3070,0
20240313,205000,11989317240,3070,3070,3070,3070,0
20240313,204900,11989317240,3070,3070,3070,3070,0
20240313,204800,11989317240,3070,3070,3070,3070,0
20240313,204700,11989317240,3070,3070,3070,3070,0
20240313,204600,11989317240,3070,3070,3070,3070,25893
20240313,204500,11989317240,3070,3070,3070,3070,0
20240313,204400,11989317240,3070,3070,3070,3070,0
20240313,204300,11989317240,3070,3070,3070,3070,0
20240313,204200,11989317240,3070,3070,3070,3070,0
20240313,204100,11989317240,3070,3070,3070,3070,0
20240313,204000,11989317240,3070,3070,3070,3070,0
20240313,203900,11989317240,3070,3070,3070,3070,0
20240313,203800,11989317240,3070,3070,3070,3070,0
20240313,203700,11989317240,3070,3070,3070,3070,0
20240313,203600,11989317240,3070,3070,3070,3070,0
20240313,203500,11989317240,3070,3070,3070,3070,0
20240313,203400,11989317240,3070,3070,3070,3070,0
20240313,203300,11989317240,3070,3070,3070,3070,0
20240313,203200,11989317240,3070,3070,3070,3070,0
20240313,203100,11989317240,3070,3070,3070,3070,0
20240313,203000,11989317240,3070,3070,3070,3070,0
20240313,202900,11989317240,3070,3070,3070,3070,0
20240313,202800,11989317240,3070,3070,3070,3070,0
20240313,202700,11989317240,3070,3070,3070,3070,0
20240313,202600,11989317240,3070,3070,3070,3070,0
20240313,202500,11989317240,3070,3070,3070,3070,0
20240313,202400,11989317240,3070,3070,3070,3070,0
20240313,202300,11989317240,3070,3070,3070,3070,0
20240313,202200,11989317240,3070,3070,3070,3070,0
20240313,202100,11989317240,3070,3070,3070,3070,0
20240313,202000,11989317240,3070,3070,3070,3070,0
20240313,201900,11989317240,3070,3070,3070,3070,0
20240313,201800,11989317240,3070,3070,3070,3070,0
20240313,201700,11989317240,3070,3070,3070,3070,0
20240313,201600,11989317240,3070,3070,3070,3070,25893
20240313,201500,11989317240,3070,3070,3070,3070,0
20240313,201400,11989317240,3070,3070,3070,3070,0
20240313,201300,11989317240,3070,3070,3070,3070,0
20240313,201200,11989317240,3070,3070,3070,3070,0
20240313,201100,11989317240,3070,3070,3070,3070,0
20240313,201000,11989317240,3070,3070,3070,3070,0
20240313,200900,11989317240,3070,3070,3070,3070,0
20240313,200800,11989317240,3070,3070,3070,3070,0
20240313,200700,11989317240,3070,3070,3070,3070,0
20240313,200600,11989317240,3070,3070,3070,3070,0
20240313,200500,11989317240,3070,3070,3070,3070,0
20240313,200400,11989317240,3070,3070,3070,3070,0
20240313,200300,11989317240,3070,3070,3070,3070,0
20240313,200200,11989317240,3070,3070,3070,3070,0
20240313,200100,11989317240,3070,3070,3070,3070,0
20240313,200000,11989317240,3070,3070,3070,3070,0
20240313,195900,11989317240,3070,3070,3070,3070,0
20240313,195800,11989317240,3070,3070,3070,3070,0
20240313,195700,11989317240,3070,3070,3070,3070,0
20240313,195600,11989317240,3070,3070,3070,3070,0
20240313,195500,11989317240,3070,3070,3070,3070,0
20240313,195400,11989317240,3070,3070,3070,3070,0
20240313,195300,11989317240,3070,3070,3070,3070,0
20240313,195200,11989317240,3070,3070,3070,3070,0
20240313,195100,11989317240,3070,3070,3070,3070,0
20240313,195000,11989317240,3070,3070,3070,3070,0
20240313,194900,11989317240,3070,3070,3070,3070,0
20240313,194800,11989317240,3070,3070,3070,3070,0
20240313,194700,11989317240,3070,3070,3070,3070,0
20240313,194600,11989317240,3070,3070,3070,3070,25893
20240313,194500,11989317240,3070,3070,3070,3070,0
20240313,194400,11989317240,3070,3070,3070,3070,0
20240313,194300,11989317240,3070,3070,3070,3070,0
20240313,194200,11989317240,3070,3070,3070,3070,0
20240313,194100,11989317240,3070,3070,3070,3070,0
20240313,194000,11989317240,3070,3070,3070,3070,0
20240313,193900,11989317240,3070,3070,3070,3070,0
20240313,193800,11989317240,3070,3070,3070,3070,0
20240313,193700,11989317240,3070,3070,3070,3070,0
20240313,193600,11989317240,3070,3070,3070,3070,0
20240313,193500,11989317240,3070,3070,3070,3070,0
20240313,193400,11989317240,3070,3070,3070,3070,0
20240313,193300,11989317240,3070,3070,3070,3070,0
20240313,193200,11989317240,3070,3070,3070,3070,0
20240313,193100,11989317240,3070,3070,3070,3070,0
20240313,193000,11989317240,3070,3070,3070,3070,0
20240313,192900,11989317240,3070,3070,3070,3070,0
20240313,192800,11989317240,3070,3070,3070,3070,0
20240313,192700,11989317240,3070,3070,3070,3070,0
20240313,192600,11989317240,3070,3070,3070,3070,0
20240313,192500,11989317240,3070,3070,3070,3070,0
20240313,192400,11989317240,3070,3070,3070,3070,0
20240313,192300,11989317240,3070,3070,3070,3070,0
20240313,192200,11989317240,3070,3070,3070,3070,0
20240313,192100,11989317240,3070,3070,3070,3070,0
20240313,192000,11989317240,3070,3070,3070,3070,0
20240313,191900,11989317240,3070,3070,3070,3070,0
20240313,191800,11989317240,3070,3070,3070,3070,0
20240313,191700,11989317240,3070,3070,3070,3070,0
20240313,191600,11989317240,3070,3070,3070,3070,25893
20240313,191500,11989317240,3070,3070,3070,3070,0
20240313,191400,11989317240,3070,3070,3070,3070,0
20240313,191300,11989317240,3070,3070,3070,3070,0
20240313,191200,11989317240,3070,3070,3070,3070,0
20240313,191100,11989317240,3070,3070,3070,3070,0
20240313,191000,11989317240,3070,3070,3070,3070,0
20240313,190900,11989317240,3070,3070,3070,3070,0
20240313,190800,11989317240,3070,3070,3070,3070,0
20240313,190700,11989317240,3070,3070,3070,3070,0
20240313,190600,11989317240,3070,3070,3070,3070,0
20240313,190500,11989317240,3070,3070,3070,3070,0
20240313,190400,11989317240,3070,3070,3070,3070,0
20240313,190300,11989317240,3070,3070,3070,3070,0
20240313,190200,11989317240,3070,3070,3070,3070,0
20240313,190100,11989317240,3070,3070,3070,3070,0
20240313,190000,11989317240,3070,3070,3070,3070,0
20240313,185900,11989317240,3070,3070,3070,3070,0
20240313,185800,11989317240,3070,3070,3070,3070,0
20240313,185700,11989317240,3070,3070,3070,3070,0
20240313,185600,11989317240,3070,3070,3070,3070,0
20240313,185500,11989317240,3070,3070,3070,3070,0
20240313,185400,11989317240,3070,3070,3070,3070,0
20240313,185300,11989317240,3070,3070,3070,3070,0
20240313,185200,11989317240,3070,3070,3070,3070,0
20240313,185100,11989317240,3070,3070,3070,3070,0
20240313,185000,11989317240,3070,3070,3070,3070,0
20240313,184900,11989317240,3070,3070,3070,3070,0
20240313,184800,11989317240,3070,3070,3070,3070,0
20240313,184700,11989317240,3070,3070,3070,3070,0
20240313,184600,11989317240,3070,3070,3070,3070,25893
20240313,184500,11989317240,3070,3070,3070,3070,0
20240313,184400,11989317240,3070,3070,3070,3070,0
20240313,184300,11989317240,3070,3070,3070,3070,0
20240313,184200,11989317240,3070,3070,3070,3070,0
20240313,184100,11989317240,3070,3070,3070,3070,0
20240313,184000,11989317240,3070,3070,3070,3070,0
20240313,183900,11989317240,3070,3070,3070,3070,0
20240313,183800,11989317240,3070,3070,3070,3070,0
20240313,183700,11989317240,3070,3070,3070,3070,0
20240313,183600,11989317240,3070,3070,3070,3070,0
20240313,183500,11989317240,3070,3070,3070,3070,0
20240313,183400,11989317240,3070,3070,3070,3070,0
20240313,183300,11989317240,3070,3070,3070,3070,0
20240313,183200,11989317240,3070,3070,3070,3070,0
20240313,183100,11989317240,3070,3070,3070,3070,0
20240313,183000,11989317240,3070,3070,3070,3070,0
20240313,182900,11989317240,3070,3070,3070,3070,0
20240313,182800,11989317240,3070,3070,3070,3070,0
20240313,182700,11989317240,3070,3070,3070,3070,0
20240313,182600,11989317240,3070,3070,3070,3070,0
20240313,182500,11989317240,3070,3070,3070,3070,0
20240313,182400,11989317240,3070,3070,3070,3070,0
20240313,182300,11989317240,3070,3070,3070,3070,0
20240313,182200,11989317240,3070,3070,3070,3070,0
20240313,182100,11989317240,3070,3070,3070,3070,0
20240313,182000,11989317240,3070,3070,3070,3070,0
20240313,181900,11989317240,3070,3070,3070,3070,0
20240313,181800,11989317240,3070,3070,3070,3070,0
20240313,181700,11989317240,3070,3070,3070,3070,0
20240313,181600,11989317240,3070,3070,3070,3070,25893
20240313,181500,11989317240,3070,3070,3070,3070,0
20240313,181400,11989317240,3070,3070,3070,3070,0
20240313,181300,11989317240,3070,3070,3070,3070,0
20240313,181200,11989317240,3070,3070,3070,3070,0
20240313,181100,11989317240,3070,3070,3070,3070,0
20240313,181000,11989317240,3070,3070,3070,3070,0
20240313,180900,11989317240,3070,3070,3070,3070,0
20240313,180800,11989317240,3070,3070,3070,3070,0
20240313,180700,11989317240,3070,3070,3070,3070,0
20240313,180600,11989317240,3070,3070,3070,3070,0
20240313,180500,11989317240,3070,3070,3070,3070,0
20240313,180400,11989317240,3070,3070,3070,3070,0
20240313,180300,11989317240,3070,3070,3070,3070,0
20240313,180200,11989317240,3070,3070,3070,3070,0
20240313,180100,11989317240,3070,3070,3070,3070,0
20240313,180000,11989317240,3070,3070,3070,3070,0
20240313,175900,11989317240,3070,3070,3070,3070,0
20240313,175800,11989317240,3070,3070,3070,3070,0
20240313,175700,11989317240,3070,3070,3070,3070,0
20240313,175600,11989317240,3070,3070,3070,3070,0
20240313,175500,11989317240,3070,3070,3070,3070,0
20240313,175400,11989317240,3070,3070,3070,3070,0
20240313,175300,11989317240,3070,3070,3070,3070,0
20240313,175200,11989317240,3070,3070,3070,3070,0
20240313,175100,11989317240,3070,3070,3070,3070,0
20240313,175000,11989317240,3070,3070,3070,3070,0
20240313,174900,11989317240,3070,3070,3070,3070,0
20240313,174800,11989317240,3070,3070,3070,3070,0
20240313,174700,11989317240,3070,3070,3070,3070,0
20240313,174600,11989317240,3070,3070,3070,3070,25893
20240313,174500,11989317240,3070,3070,3070,3070,0
20240313,174400,11989317240,3070,3070,3070,3070,0
20240313,174300,11989317240,3070,3070,3070,3070,0
20240313,174200,11989317240,3070,3070,3070,3070,0
20240313,174100,11989317240,3070,3070,3070,3070,0
20240313,174000,11989317240,3070,3070,3070,3070,0
20240313,173900,11989317240,3070,3070,3070,3070,0
20240313,173800,11989317240,3070,3070,3070,3070,0
20240313,173700,11989317240,3070,3070,3070,3070,0
20240313,173600,11989317240,3070,3070,3070,3070,0
20240313,173500,11989317240,3070,3070,3070,3070,0
20240313,173400,11989317240,3070,3070,3070,3070,0
20240313,173300,11989317240,3070,3070,3070,3070,0
20240313,173200,11989317240,3070,3070,3070,3070,0
20240313,173100,11989317240,3070,3070,3070,3070,0
20240313,173000,11989317240,3070,3070,3070,3070,0
20240313,172900,11989317240,3070,3070,3070,3070,0
20240313,172800,11989317240,3070,3070,3070,3070,0
20240313,172700,11989317240,3070,3070,3070,3070,0
20240313,172600,11989317240,3070,3070,3070,3070,0
20240313,172500,11989317240,3070,3070,3070,3070,0
20240313,172400,11989317240,3070,3070,3070,3070,0
20240313,172300,11989317240,3070,3070,3070,3070,0
20240313,172200,11989317240,3070,3070,3070,3070,0
20240313,172100,11989317240,3070,3070,3070,3070,0
20240313,172000,11989317240,3070,3070,3070,3070,0
20240313,171900,11989317240,3070,3070,3070,3070,0
20240313,171800,11989317240,3070,3070,3070,3070,0
20240313,171700,11989317240,3070,3070,3070,3070,0
20240313,171600,11989317240,3070,3070,3070,3070,25893
20240313,171500,11989317240,3070,3070,3070,3070,0
20240313,171400,11989317240,3070,3070,3070,3070,0
20240313,171300,11989317240,3070,3070,3070,3070,0
20240313,171200,11989317240,3070,3070,3070,3070,0
20240313,171100,11989317240,3070,3070,3070,3070,0
20240313,171000,11989317240,3070,3070,3070,3070,0
20240313,170900,11989317240,3070,3070,3070,3070,0
20240313,170800,11989317240,3070,3070,3070,3070,0
20240313,170700,11989317240,3070,3070,3070,3070,0
20240313,170600,11989317240,3070,3070,3070,3070,0
20240313,170500,11989317240,3070,3070,3070,3070,0
20240313,170400,11989317240,3070,3070,3070,3070,0
20240313,170300,11989317240,3070,3070,3070,3070,0
20240313,170200,11989317240,3070,3070,3070,3070,0
20240313,170100,11989317240,3070,3070,3070,3070,0
20240313,170000,11989317240,3070,3070,3070,3070,0
20240313,165900,11989317240,3070,3070,3070,3070,0
20240313,165800,11989317240,3070,3070,3070,3070,0
20240313,165700,11989317240,3070,3070,3070,3070,0
20240313,165600,11989317240,3070,3070,3070,3070,0
20240313,165500,11989317240,3070,3070,3070,3070,0
20240313,165400,11989317240,3070,3070,3070,3070,0
20240313,165300,11989317240,3070,3070,3070,3070,0
20240313,165200,11989317240,3070,3070,3070,3070,0
20240313,165100,11989317240,3070,3070,3070,3070,0
20240313,165000,11989317240,3070,3070,3070,3070,0
20240313,164900,11989317240,3070,3070,3070,3070,0
20240313,164800,11989317240,3070,3070,3070,3070,0
20240313,164700,11989317240,3070,3070,3070,3070,0
20240313,164600,11989317240,3070,3070,3070,3070,25893
20240313,164500,11989317240,3070,3070,3070,3070,0
20240313,164400,11989317240,3070,3070,3070,3070,0
20240313,164300,11989317240,3070,3070,3070,3070,0
20240313,164200,11989317240,3070,3070,3070,3070,0
20240313,164100,11989317240,3070,3070,3070,3070,0
20240313,164000,11989317240,3070,3070,3070,3070,0
20240313,163900,11989317240,3070,3070,3070,3070,0
20240313,163800,11989317240,3070,3070,3070,3070,0
20240313,163700,11989317240,3070,3070,3070,3070,0
20240313,163600,11989317240,3070,3070,3070,3070,0
20240313,163500,11989317240,3070,3070,3070,3070,0
20240313,163400,11989317240,3070,3070,3070,3070,0
20240313,163300,11989317240,3070,3070,3070,3070,0
20240313,163200,11989317240,3070,3070,3070,3070,0
20240313,163100,11989317240,3070,3070,3070,3070,0
20240313,163000,11989317240,3070,3070,3070,3070,0
20240313,162900,11989317240,3070,3070,3070,3070,0
20240313,162800,11989317240,3070,3070,3070,3070,0
20240313,162700,11989317240,3070,3070,3070,3070,0
20240313,162600,11989317240,3070,3070,3070,3070,0
20240313,162500,11989317240,3070,3070,3070,3070,0
20240313,162400,11989317240,3070,3070,3070,3070,0
20240313,162300,11989317240,3070,3070,3070,3070,0
20240313,162200,11989317240,3070,3070,3070,3070,0
20240313,162100,11989317240,3070,3070,3070,3070,0
20240313,162000,11989317240,3070,3070,3070,3070,0
20240313,161900,11989317240,3070,3070,3070,3070,0
20240313,161800,11989317240,3070,3070,3070,3070,0
20240313,161700,11989317240,3070,3070,3070,3070,0
20240313,161600,11989317240,3070,3070,3070,3070,25893
20240313,161500,11989317240,3070,3070,3070,3070,0
20240313,161400,11989317240,3070,3070,3070,3070,0
20240313,161300,11989317240,3070,3070,3070,3070,0
20240313,161200,11989317240,3070,3070,3070,3070,0
20240313,161100,11989317240,3070,3070,3070,3070,0
20240313,161000,11989317240,3070,3070,3070,3070,0
20240313,160900,11989317240,3070,3070,3070,3070,0
20240313,160800,11989317240,3070,3070,3070,3070,0
20240313,160700,11989317240,3070,3070,3070,3070,0
20240313,160600,11989317240,3070,3070,3070,3070,0
20240313,160500,11989317240,3070,3070,3070,3070,0
20240313,160400,11989317240,3070,3070,3070,3070,0
20240313,160300,11989317240,3070,3070,3070,3070,0
20240313,160200,11989317240,3070,3070,3070,3070,0
20240313,160100,11989317240,3070,3070,3070,3070,0
20240313,160000,11989317240,3070,3070,3070,3070,0
20240313,155900,11989317240,3070,3070,3070,3070,0
20240313,155800,11989317240,3070,3070,3070,3070,0
20240313,155700,11989317240,3070,3070,3070,3070,0
20240313,155600,11989317240,3070,3070,3070,3070,0
20240313,155500,11989317240,3070,3070,3070,3070,0
20240313,155400,11989317240,3070,3070,3070,3070,0
20240313,155300,11989317240,3070,3070,3070,3070,0
20240313,155200,11989317240,3070,3070,3070,3070,0
20240313,155100,11989317240,3070,3070,3070,3070,0
20240313,155000,11989317240,3070,3070,3070,3070,0
20240313,154900,11989317240,3070,3070,3070,3070,0
20240313,154800,11989317240,3070,3070,3070,3070,0
20240313,154700,11989317240,3070,3070,3070,3070,0
20240313,154600,11989317240,3070,3070,3070,3070,25893
20240313,154500,11989317240,3070,3070,3070,3070,0
20240313,154400,11989317240,3070,3070,3070,3070,0
20240313,154300,11989317240,3070,3070,3070,3070,0
20240313,154200,11989317240,3070,3070,3070,3070,0
20240313,154100,11989317240,3070,3070,3070,3070,0
20240313,154000,11989317240,3070,3070,3070,3070,0
20240313,153900,11989317240,3070,3070,3070,3070,0
20240313,153800,11989317240,3070,3070,3070,3070,0
20240313,153700,11989317240,3070,3070,3070,3070,0
20240313,153600,11989317240,3070,3070,3070,3070,0
20240313,153500,11989317240,3070,3070,3070,3070,0
20240313,153400,11989317240,3070,3070,3070,3070,0
20240313,153300,11989317240,3070,3070,3070,3070,0
20240313,153200,11989317240,3070,3070,3070,3070,0
20240313,153100,11989317240,3070,3070,3070,3070,0
20240313,153000,11989317240,3070,3070,3070,3070,25893
20240313,152900,11909825730,3075,3075,3075,3075,0
20240313,152800,11909825730,3075,3075,3075,3075,0
20240313,152700,11909825730,3075,3075,3075,3075,0
20240313,152600,11909825730,3075,3075,3075,3075,0
20240313,152500,11909825730,3075,3075,3075,3075,0
20240313,152400,11909825730,3075,3075,3075,3075,0
20240313,152300,11909825730,3075,3075,3075,3075,0
20240313,152200,11909825730,3075,3075,3075,3075,0
20240313,152100,11909825730,3075,3075,3075,3075,0
20240313,152000,11909825730,3075,3075,3075,3075,0
20240313,151900,11909825730,3075,3070,3080,3070,8066
20240313,151800,11885038735,3070,3065,3070,3060,9480
20240313,151700,11855973695,3070,3070,3070,3065,2990
20240313,151600,11846798570,3070,3065,3070,3065,1147
20240313,151500,11843282990,3065,3060,3065,3060,2072
20240313,151400,11836941025,3070,3065,3070,3065,731
20240313,151300,11834700415,3065,3065,3075,3060,6321
20240313,151200,11815309370,3065,3055,3065,3055,2697
20240313,151100,11807064520,3055,3060,3060,3055,731
20240313,151000,11804827825,3060,3060,3070,3050,1656
20240313,150900,11799761105,3060,3060,3060,3060,577
20240313,150800,11797995485,3060,3045,3060,3045,963
20240313,150700,11795062885,3045,3045,3045,3045,1526
20240313,150600,11790416215,3045,3050,3065,3045,5868
20240313,150500,11772447860,3050,3055,3055,3045,3445
20240313,150400,11761942870,3055,3050,3055,3050,706
20240313,150300,11759789070,3050,3040,3050,3040,2014
20240313,150200,11753665020,3040,3045,3045,3040,2200
20240313,150100,11746974765,3040,3040,3065,3040,1005
20240313,150000,11743918030,3040,3055,3070,3040,4337
20240313,145900,11730716160,3065,3045,3065,3045,9550
20240313,145800,11701473080,3045,3055,3060,3045,3743
20240313,145700,11690045970,3055,3055,3060,3055,1336
20240313,145600,11685964485,3055,3060,3060,3055,782
20240313,145500,11683572850,3060,3050,3060,3050,1730
20240313,145400,11678291655,3055,3060,3065,3050,4538
20240313,145300,11664423840,3060,3065,3065,3050,1643
20240313,145200,11659400210,3050,3060,3065,3050,2202
20240313,145100,11652662135,3060,3060,3060,3050,215
20240313,145000,11652004355,3060,3050,3060,3050,289
20240313,144900,11651122275,3045,3040,3045,3035,2091
20240313,144800,11644763480,3035,3045,3045,3035,1455
20240313,144700,11640337415,3045,3050,3050,3045,673
20240313,144600,11638287850,3045,3045,3045,3045,707
20240313,144500,11636135035,3045,3045,3055,3040,230
20240313,144400,11635435140,3035,3040,3070,3035,1874
20240313,144300,11629716910,3035,3050,3055,3035,1580
20240313,144200,11624904200,3050,3050,3050,3050,472
20240313,144100,11623464600,3050,3045,3050,3040,139
20240313,144000,11623041325,3035,3055,3055,3035,1144
20240313,143900,11619564980,3055,3050,3060,3050,301
20240313,143800,11618644880,3050,3055,3060,3050,2035
20240313,143700,11612432270,3060,3035,3060,3035,6859
20240313,143600,11591571195,3025,3020,3040,3020,267
20240313,143500,11590764190,3025,3035,3040,3025,3407
20240313,143400,11580444600,3040,3035,3040,3035,516
20240313,143300,11578875965,3040,3035,3040,3030,1456
20240313,143200,11574456570,3040,3035,3050,3025,2902
20240313,143100,11565636135,3025,3045,3045,3020,12212
20240313,143000,11528681660,3045,3045,3050,3035,578
20240313,142900,11526925555,3050,3050,3050,3045,20
20240313,142800,11526864560,3035,3050,3050,3035,12652
20240313,142700,11488377140,3050,3055,3055,3045,2449
20240313,142600,11480914780,3050,3055,3055,3050,215
20240313,142500,11480258240,3055,3045,3055,3045,6264
20240313,142400,11461182730,3045,3060,3060,3045,6089
20240313,142300,11442615220,3060,3070,3070,3055,26
20240313,142200,11442535545,3065,3055,3065,3055,729
20240313,142100,11440307470,3055,3065,3070,3050,629
20240313,142000,11438386950,3050,3070,3070,3050,546
20240313,141900,11436719925,3070,3070,3070,3055,6229
20240313,141800,11417684580,3070,3080,3080,3070,2818
20240313,141700,11409006420,3080,3085,3085,3080,236
20240313,141600,11408279210,3080,3075,3085,3075,5311
20240313,141500,11391926715,3060,3065,3065,3055,4499
20240313,141400,11378153610,3065,3075,3075,3065,1444
20240313,141300,11373719890,3075,3080,3080,3075,96
20240313,141200,11373424685,3075,3075,3075,3075,1182
20240313,141100,11369790035,3075,3080,3085,3075,903
20240313,141000,11367009475,3080,3080,3080,3075,1500
20240313,140900,11362389495,3075,3080,3080,3075,709
20240313,140800,11360205935,3075,3085,3085,3075,89
20240313,140700,11359931945,3075,3070,3085,3070,2968
20240313,140600,11350802375,3065,3070,3075,3065,244
20240313,140500,11350053255,3075,3075,3075,3070,1381
20240313,140400,11345807500,3075,3070,3075,3070,1973
20240313,140300,11339748340,3070,3055,3070,3055,183
20240313,140200,11339187010,3055,3060,3070,3050,2008
20240313,140100,11333052200,3070,3055,3070,3050,8199
20240313,140000,11307988535,3050,3050,3050,3050,1882
20240313,135900,11302248435,3050,3050,3055,3045,3177
20240313,135800,11292553225,3055,3055,3055,3055,345
20240313,135700,11291499250,3055,3055,3060,3050,3749
20240313,135600,11280046130,3060,3050,3060,3050,906
20240313,135500,11277276745,3055,3050,3055,3045,2141
20240313,135400,11270757120,3050,3050,3050,3050,2581
20240313,135300,11262885070,3050,3055,3055,3050,1700
20240313,135200,11257696860,3050,3065,3065,3050,4231
20240313,135100,11244755475,3065,3070,3075,3065,1209
20240313,135000,11241044060,3075,3075,3080,3070,1257
20240313,134900,11237178995,3075,3080,3080,3075,9910
20240313,134800,11206690820,3080,3080,3085,3075,3589
20240313,134700,11195641510,3075,3080,3080,3070,1560
20240313,134600,11190844255,3085,3075,3085,3070,5324
20240313,134500,11174439415,3075,3080,3080,3075,2373
20240313,134400,11167133450,3075,3075,3080,3075,5464
20240313,134300,11150331150,3075,3075,3075,3065,3315
20240313,134200,11140138525,3075,3065,3075,3055,3485
20240313,134100,11129459435,3060,3060,3060,3055,868
20240313,134000,11126804920,3060,3065,3065,3050,3561
20240313,133900,11115901750,3065,3060,3065,3060,979
20240313,133800,11112902915,3055,3055,3055,3055,364
20240313,133700,11111790895,3040,3050,3055,3040,2108
20240313,133600,11105373775,3050,3060,3060,3050,1459
20240313,133500,11100918275,3060,3050,3060,3050,1298
20240313,133400,11096953900,3050,3040,3055,3035,601
20240313,133300,11095122110,3035,3040,3040,3030,5354
20240313,133200,11078884305,3040,3060,3060,3035,17824
20240313,133100,11024602615,3060,3050,3060,3050,4421
20240313,133000,11011098940,3050,3065,3065,3050,2767
20240313,132900,11002638960,3065,3070,3070,3050,5112
20240313,132800,10986988670,3075,3050,3075,3050,10461
20240313,132700,10954843730,3050,3070,3070,3045,7483
20240313,132600,10931882830,3070,3050,3070,3045,2525
20240313,132500,10924172810,3055,3055,3055,3055,4188
20240313,132400,10911378470,3055,3070,3070,3030,10585
20240313,132300,10879098110,3070,3050,3075,3050,5522
20240313,132200,10862190355,3055,3050,3060,3050,5555
20240313,132100,10845240165,3035,3030,3045,3030,5444
20240313,132000,10828697495,3045,3030,3045,3025,13015
20240313,131900,10789289955,3025,3055,3075,3020,31522
20240313,131800,10693376975,3055,3075,3075,3055,28016
20240313,131700,10607596925,3075,3095,3095,3075,1118
20240313,131600,10604153850,3100,3075,3100,3070,3120
20240313,131500,10594510795,3070,3075,3080,3065,5928
20240313,131400,10576336840,3070,3060,3080,3060,10703
20240313,131300,10543526310,3060,3070,3075,3060,11886
20240313,131200,10507098800,3075,3080,3105,3070,9611
20240313,131100,10477527785,3075,3075,3075,3060,23145
20240313,131000,10406533555,3075,3100,3100,3075,16430
20240313,130900,10355812340,3100,3085,3135,3085,7366
20240313,130800,10332950705,3095,3090,3095,3065,24071
20240313,130700,10258880255,3085,3125,3135,3080,41579
20240313,130600,10129905480,3125,3130,3135,3125,4416
20240313,130500,10116080045,3135,3125,3135,3110,3862
20240313,130400,10104037980,3110,3115,3120,3110,7020
20240313,130300,10082174580,3110,3145,3150,3110,19158
20240313,130200,10022343935,3145,3140,3150,3135,9131
20240313,130100,9993658620,3140,3165,3165,3140,23664
20240313,130000,9919154775,3145,3165,3170,3145,20168
20240313,125900,9855530970,3165,3210,3215,3160,24204
20240313,125800,9778562425,3215,3195,3220,3195,17685
20240313,125700,9721835690,3200,3200,3220,3185,9143
20240313,125600,9692578665,3200,3185,3235,3180,42874
20240313,125500,9554756745,3180,3170,3195,3170,13842
20240313,125400,9510652930,3170,3180,3185,3165,16760
20240313,125300,9457392490,3170,3140,3180,3140,10018
20240313,125200,9425659165,3140,3130,3140,3125,15420
20240313,125100,9377431735,3130,3120,3140,3105,12840
20240313,125000,9337282060,3115,3135,3135,3105,43369
20240313,124900,9202353330,3135,3140,3155,3130,10630
20240313,124800,9168959390,3140,3160,3160,3120,24957
20240313,124700,9090608995,3155,3175,3180,3150,18005
20240313,124600,9033706915,3175,3175,3190,3165,12967
20240313,124500,8992584420,3190,3190,3200,3180,24393
20240313,124400,8914735220,3190,3210,3230,3150,42951
20240313,124300,8777513600,3220,3210,3240,3205,64375
20240313,124200,8570116385,3230,3165,3235,3145,98121
20240313,124100,8256079465,3165,3170,3180,3155,8551
20240313,124000,8229009900,3170,3130,3170,3130,8429
20240313,123900,8202481935,3130,3115,3130,3115,7297
20240313,123800,8179707055,3130,3130,3155,3115,10929
20240313,123700,8145530745,3130,3150,3155,3130,19917
20240313,123600,8082994550,3145,3145,3155,3120,17113
20240313,123500,8029310440,3125,3170,3180,3125,29070
20240313,123400,7937686065,3170,3200,3205,3160,41128
20240313,123300,7806844805,3200,3180,3205,3180,42843
20240313,123200,7670023275,3180,3170,3215,3160,72969
20240313,123100,7436801030,3175,3120,3200,3115,43883
20240313,123000,7298068655,3120,3120,3130,3115,10723
20240313,122900,7264576165,3130,3135,3145,3105,16257
20240313,122800,7213702550,3135,3115,3145,3110,26957
20240313,122700,7129275195,3115,3090,3135,3090,9545
20240313,122600,7099537890,3090,3100,3105,3065,56469
20240313,122500,6925494240,3105,3115,3135,3105,31617
20240313,122400,6826900220,3120,3130,3130,3110,18067
20240313,122300,6770576915,3115,3115,3140,3095,45307
20240313,122200,6629488955,3105,3160,3175,3080,81740
20240313,122100,6373973515,3165,3165,3175,3150,36026
20240313,122000,6260278715,3165,3210,3210,3145,84362
20240313,121900,5991702715,3210,3245,3290,3210,152442
20240313,121800,5495727145,3240,3235,3265,3220,59979
20240313,121700,5301442830,3235,3260,3275,3235,86227
20240313,121600,5020955440,3260,3190,3285,3180,374437
20240313,121500,3807525245,3180,3180,3185,3180,48210
20240313,121400,3654165745,3185,3185,3185,3185,0
20240313,121300,3654165745,3185,3125,3185,3125,49046
20240313,121200,3498965455,3145,3100,3150,3095,66733
20240313,121100,3289962435,3100,3100,3115,3085,13767
20240313,121000,3247308895,3100,3095,3100,3075,5991
20240313,120900,3228778985,3090,3095,3105,3090,12565
20240313,120800,3189883785,3095,3085,3095,3060,23711
20240313,120700,3117012800,3095,3100,3100,3075,10107
20240313,120600,3085780655,3110,3115,3145,3110,40971
20240313,120500,2957654225,3115,3100,3120,3080,32205
20240313,120400,2857808665,3115,3130,3135,3095,24467
20240313,120300,2781500085,3130,3160,3160,3110,31720
20240313,120200,2682142230,3160,3095,3160,3085,83364
20240313,120100,2421413060,3095,3085,3105,3075,19079
20240313,120000,2362423005,3085,3070,3090,3070,9377
20240313,115900,2333593895,3085,3085,3115,3065,21185
20240313,115800,2268020395,3090,3110,3115,3050,41582
20240313,115700,2139888880,3110,3095,3115,3085,31011
20240313,115600,2043805085,3095,3135,3150,3090,45539
20240313,115500,1902083995,3135,3175,3185,3100,97387
20240313,115400,1595704410,3160,3040,3185,3000,156778
20240313,115300,1107383390,3050,2955,3060,2945,88457
20240313,115200,841008845,2955,2925,2975,2925,19078
20240313,115100,784699420,2930,2925,2930,2925,5
20240313,115000,784684790,2925,2925,2925,2925,27
20240313,114900,784605815,2925,2920,2925,2920,92
20240313,114800,784337165,2920,2920,2920,2915,51
20240313,114700,784188450,2920,2920,2920,2920,0
20240313,114600,784188450,2920,2920,2920,2920,0
20240313,114500,784188450,2920,2920,2920,2920,10
20240313,114400,784159250,2925,2925,2925,2925,0
20240313,114300,784159250,2925,2925,2925,2925,0
20240313,114200,784159250,2925,2925,2925,2925,1
20240313,114100,784156325,2925,2925,2925,2925,7
20240313,114000,784135850,2915,2925,2925,2915,395
20240313,113900,782984415,2925,2915,2925,2910,479
20240313,113800,781588560,2915,2930,2930,2915,305
20240313,113700,780697985,2930,2930,2930,2930,0
20240313,113600,780697985,2930,2930,2930,2930,130
20240313,113500,780317085,2930,2930,2930,2930,0
20240313,113400,780317085,2930,2910,2930,2910,2
20240313,113300,780311245,2915,2925,2925,2915,1375
20240313,113200,776300120,2925,2915,2925,2915,2
20240313,113100,776294280,2915,2915,2915,2915,5
20240313,113000,776279705,2925,2915,2925,2915,102
20240313,112900,775981865,2915,2910,2915,2910,724
20240313,112800,773875015,2910,2910,2910,2910,625
20240313,112700,772056265,2920,2915,2920,2910,3193
20240313,112600,762757075,2920,2920,2920,2920,2
20240313,112500,762751235,2920,2920,2920,2920,903
20240313,112400,760114475,2915,2915,2920,2915,204
20240313,112300,759519810,2915,2915,2915,2915,0
20240313,112200,759519810,2915,2915,2915,2915,1
20240313,112100,759516895,2920,2915,2920,2915,4
20240313,112000,759505230,2920,2915,2920,2915,3
20240313,111900,759496475,2915,2915,2915,2915,0
20240313,111800,759496475,2915,2915,2915,2915,0
20240313,111700,759496475,2915,2920,2920,2915,602
20240313,111600,757741635,2920,2915,2920,2915,4154
20240313,111500,745626890,2915,2915,2915,2915,2
20240313,111400,745621060,2910,2915,2915,2910,31
20240313,111300,745530805,2915,2910,2915,2910,1404
20240313,111200,741442665,2915,2915,2915,2910,2818
20240313,111100,733228285,2920,2920,2920,2920,56
20240313,111000,733064765,2915,2925,2925,2915,2264
20240313,110900,726453885,2925,2925,2925,2925,12
20240313,110800,726418785,2925,2925,2925,2925,30
20240313,110700,726331035,2925,2930,2930,2920,3396
20240313,110600,716397735,2930,2930,2930,2930,1310
20240313,110500,712559435,2930,2930,2935,2930,65
20240313,110400,712368935,2930,2930,2930,2930,126
20240313,110300,711999755,2935,2935,2935,2935,9
20240313,110200,711973340,2940,2940,2940,2940,0
20240313,110100,711973340,2940,2940,2940,2940,0
20240313,110000,711973340,2940,2940,2940,2940,1
20240313,105900,711970400,2940,2940,2940,2940,0
20240313,105800,711970400,2940,2940,2940,2940,0
20240313,105700,711970400,2940,2940,2940,2940,12
20240313,105600,711935120,2935,2935,2935,2935,25
20240313,105500,711861745,2930,2935,2935,2930,512
20240313,105400,710361560,2935,2935,2935,2935,151
20240313,105300,709918375,2935,2925,2935,2925,34
20240313,105200,709818605,2925,2925,2925,2925,281
20240313,105100,708996680,2925,2935,2935,2925,177
20240313,105000,708478505,2935,2930,2935,2930,129
20240313,104900,708100025,2925,2925,2925,2925,26
20240313,104800,708023975,2925,2940,2940,2925,3827
20240313,104700,696820500,2950,2950,2950,2950,0
20240313,104600,696820500,2950,2950,2950,2950,4
20240313,104500,696808700,2930,2935,2945,2930,1589
20240313,104400,692141050,2935,2935,2935,2930,65
20240313,104300,691950415,2930,2930,2945,2930,3188
20240313,104200,682608530,2945,2930,2945,2930,3316
20240313,104100,672892635,2935,2945,2945,2935,3651
20240313,104000,662173970,2950,2945,2950,2940,905
20240313,103900,659505170,2945,2940,2945,2940,93
20240313,103800,659231740,2950,2940,2950,2940,321
20240313,103700,658287480,2940,2940,2940,2935,2187
20240313,103600,651858280,2945,2945,2945,2940,590
20240313,103500,650120745,2950,2950,2950,2950,897
20240313,103400,647474595,2950,2950,2950,2950,1
20240313,103300,647471645,2950,2950,2950,2950,0
20240313,103200,647471645,2950,2950,2950,2950,0
20240313,103100,647471645,2950,2945,2950,2940,2902
20240313,103000,638935715,2950,2950,2950,2950,5
20240313,102900,638920965,2950,2940,2950,2940,1320
20240313,102800,635032965,2940,2945,2950,2940,5644
20240313,102700,618411030,2950,2955,2955,2950,1270
20240313,102600,614661500,2960,2960,2960,2955,1355
20240313,102500,610652730,2960,2965,2965,2960,6150
20240313,102400,592420480,2975,2975,2975,2965,3688
20240313,102300,581454610,2975,2970,2975,2970,3278
20240313,102200,571713285,2970,2960,2970,2960,227
20240313,102100,571040295,2960,2965,2965,2960,403
20240313,102000,569847410,2960,2960,2970,2960,2227
20240313,101900,563244380,2965,2955,2965,2955,421
20240313,101800,561998215,2955,2965,2965,2955,1140
20240313,101700,558626995,2965,2960,2965,2960,160
20240313,101600,558153105,2965,2955,2965,2955,2049
20240313,101500,552090420,2950,2950,2950,2950,278
20240313,101400,551270320,2950,2955,2955,2950,869
20240313,101300,548703710,2960,2960,2960,2960,2
20240313,101200,548697790,2955,2950,2955,2945,2286
20240313,101100,541954420,2955,2955,2955,2955,79
20240313,101000,541720975,2955,2955,2955,2955,1000
20240313,100900,538765975,2955,2950,2955,2945,163
20240313,100800,538285585,2950,2945,2950,2945,220
20240313,100700,537636595,2945,2945,2945,2935,109
20240313,100600,537316490,2945,2945,2945,2945,103
20240313,100500,537013155,2950,2950,2950,2950,322
20240313,100400,536063255,2950,2960,2960,2950,1025
20240313,100300,533039405,2950,2950,2950,2950,305
20240313,100200,532139655,2950,2955,2955,2950,95
20240313,100100,531858935,2955,2950,2955,2950,585
20240313,100000,530133160,2955,2950,2955,2950,2108
20240313,095900,523904035,2950,2955,2955,2950,503
20240313,095800,522417890,2955,2955,2960,2955,1289
20240313,095700,518608265,2960,2955,2960,2955,607
20240313,095600,516813570,2960,2960,2960,2960,419
20240313,095500,515573330,2960,2935,2960,2935,2154
20240313,095400,509213590,2935,2950,2950,2935,214
20240313,095300,508583690,2950,2955,2960,2950,747
20240313,095200,506378310,2960,2945,2960,2945,1622
20240313,095100,501587390,2935,2935,2935,2935,530
20240313,095000,500031840,2935,2955,2955,2935,961
20240313,094900,497210005,2955,2955,2955,2935,4307
20240313,094800,484514750,2955,2960,2960,2955,209
20240313,094700,483897105,2950,2945,2955,2945,2799
20240313,094600,475643800,2945,2940,2945,2940,188
20240313,094500,475090215,2940,2935,2940,2935,671
20240313,094400,473117930,2935,2930,2935,2930,679
20240313,094300,471126270,2925,2930,2935,2925,844
20240313,094200,468653530,2940,2940,2940,2940,0
20240313,094100,468653530,2940,2940,2940,2940,14
20240313,094000,468612370,2930,2940,2945,2930,2617
20240313,093900,460940200,2940,2940,2950,2935,2619
20240313,093800,453247600,2940,2950,2950,2940,198
20240313,093700,452664450,2945,2960,2960,2945,3908
20240313,093600,441107565,2960,2945,2960,2940,2042
20240313,093500,435083880,2935,2945,2945,2935,1505
20240313,093400,430658305,2950,2960,2970,2950,5463
20240313,093300,414527875,2975,2965,2975,2960,4863
20240313,093200,400106480,2970,2975,2980,2960,13280
20240313,093100,360681995,2975,2965,2980,2965,17110
20240313,093000,309757325,2970,2945,2980,2920,24569
20240313,092900,236756935,2950,2930,2975,2930,17600
20240313,092800,184750560,2935,2900,2935,2900,12039
20240313,092700,149642550,2900,2895,2900,2890,804
20240313,092600,147317465,2895,2880,2895,2880,2734
20240313,092500,139428235,2885,2885,2885,2865,1250
20240313,092400,135843055,2885,2880,2885,2880,508
20240313,092300,134380005,2880,2890,2890,2880,628
20240313,092200,132568720,2885,2870,2905,2870,9579
20240313,092100,104857445,2870,2865,2870,2865,1010
20240313,092000,101963585,2865,2865,2865,2860,16
20240313,091900,101917790,2860,2860,2865,2860,52
20240313,091800,101769065,2865,2860,2865,2860,7
20240313,091700,101749020,2850,2865,2865,2850,6
20240313,091600,101731845,2850,2865,2865,2850,13
20240313,091500,101694705,2860,2860,2860,2860,1
20240313,091400,101691845,2870,2870,2870,2870,101
20240313,091300,101401975,2865,2855,2865,2845,2799
20240313,091200,93429830,2855,2860,2865,2855,3139
20240313,091100,84456805,2865,2870,2870,2865,1545
20240313,091000,80029630,2885,2870,2885,2870,349
20240313,090900,79027235,2870,2880,2885,2870,137
20240313,090800,78633205,2885,2885,2885,2875,386
20240313,090700,77520630,2885,2890,2890,2875,505
20240313,090600,76068680,2875,2885,2895,2875,5122
20240313,090500,61318205,2890,2890,2890,2890,131
20240313,090400,60939615,2905,2900,2905,2900,138
20240313,090300,60539410,2905,2910,2910,2890,5622
20240313,090200,44230645,2910,2890,2910,2890,793
20240313,090100,41932625,2895,2900,2900,2895,2064
20240313,090000,35947050,2895,2900,2910,2895,12392