stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,213400,2184007420,8260,8260,8260,8260,8552
20240304,213300,2184007420,8260,8260,8260,8260,0
20240304,213200,2184007420,8260,8260,8260,8260,0
20240304,213100,2184007420,8260,8260,8260,8260,0
20240304,213000,2184007420,8260,8260,8260,8260,0
20240304,212900,2184007420,8260,8260,8260,8260,0
20240304,212800,2184007420,8260,8260,8260,8260,0
20240304,212700,2184007420,8260,8260,8260,8260,0
20240304,212600,2184007420,8260,8260,8260,8260,0
20240304,212500,2184007420,8260,8260,8260,8260,0
20240304,212400,2184007420,8260,8260,8260,8260,0
20240304,212300,2184007420,8260,8260,8260,8260,0
20240304,212200,2184007420,8260,8260,8260,8260,0
20240304,212100,2184007420,8260,8260,8260,8260,0
20240304,212000,2184007420,8260,8260,8260,8260,0
20240304,211900,2184007420,8260,8260,8260,8260,0
20240304,211800,2184007420,8260,8260,8260,8260,0
20240304,211700,2184007420,8260,8260,8260,8260,0
20240304,211600,2184007420,8260,8260,8260,8260,0
20240304,211500,2184007420,8260,8260,8260,8260,0
20240304,211400,2184007420,8260,8260,8260,8260,0
20240304,211300,2184007420,8260,8260,8260,8260,0
20240304,211200,2184007420,8260,8260,8260,8260,0
20240304,211100,2184007420,8260,8260,8260,8260,0
20240304,211000,2184007420,8260,8260,8260,8260,0
20240304,210900,2184007420,8260,8260,8260,8260,0
20240304,210800,2184007420,8260,8260,8260,8260,0
20240304,210700,2184007420,8260,8260,8260,8260,0
20240304,210600,2184007420,8260,8260,8260,8260,0
20240304,210500,2184007420,8260,8260,8260,8260,0
20240304,210400,2184007420,8260,8260,8260,8260,8552
20240304,210300,2184007420,8260,8260,8260,8260,0
20240304,210200,2184007420,8260,8260,8260,8260,0
20240304,210100,2184007420,8260,8260,8260,8260,0
20240304,210000,2184007420,8260,8260,8260,8260,0
20240304,205900,2184007420,8260,8260,8260,8260,0
20240304,205800,2184007420,8260,8260,8260,8260,0
20240304,205700,2184007420,8260,8260,8260,8260,0
20240304,205600,2184007420,8260,8260,8260,8260,0
20240304,205500,2184007420,8260,8260,8260,8260,0
20240304,205400,2184007420,8260,8260,8260,8260,0
20240304,205300,2184007420,8260,8260,8260,8260,0
20240304,205200,2184007420,8260,8260,8260,8260,0
20240304,205100,2184007420,8260,8260,8260,8260,0
20240304,205000,2184007420,8260,8260,8260,8260,0
20240304,204900,2184007420,8260,8260,8260,8260,0
20240304,204800,2184007420,8260,8260,8260,8260,0
20240304,204700,2184007420,8260,8260,8260,8260,0
20240304,204600,2184007420,8260,8260,8260,8260,0
20240304,204500,2184007420,8260,8260,8260,8260,0
20240304,204400,2184007420,8260,8260,8260,8260,0
20240304,204300,2184007420,8260,8260,8260,8260,0
20240304,204200,2184007420,8260,8260,8260,8260,0
20240304,204100,2184007420,8260,8260,8260,8260,0
20240304,204000,2184007420,8260,8260,8260,8260,0
20240304,203900,2184007420,8260,8260,8260,8260,0
20240304,203800,2184007420,8260,8260,8260,8260,0
20240304,203700,2184007420,8260,8260,8260,8260,0
20240304,203600,2184007420,8260,8260,8260,8260,0
20240304,203500,2184007420,8260,8260,8260,8260,0
20240304,203400,2184007420,8260,8260,8260,8260,8552
20240304,203300,2184007420,8260,8260,8260,8260,0
20240304,203200,2184007420,8260,8260,8260,8260,0
20240304,203100,2184007420,8260,8260,8260,8260,0
20240304,203000,2184007420,8260,8260,8260,8260,0
20240304,202900,2184007420,8260,8260,8260,8260,0
20240304,202800,2184007420,8260,8260,8260,8260,0
20240304,202700,2184007420,8260,8260,8260,8260,0
20240304,202600,2184007420,8260,8260,8260,8260,0
20240304,202500,2184007420,8260,8260,8260,8260,0
20240304,202400,2184007420,8260,8260,8260,8260,0
20240304,202300,2184007420,8260,8260,8260,8260,0
20240304,202200,2184007420,8260,8260,8260,8260,0
20240304,202100,2184007420,8260,8260,8260,8260,0
20240304,202000,2184007420,8260,8260,8260,8260,0
20240304,201900,2184007420,8260,8260,8260,8260,0
20240304,201800,2184007420,8260,8260,8260,8260,0
20240304,201700,2184007420,8260,8260,8260,8260,0
20240304,201600,2184007420,8260,8260,8260,8260,0
20240304,201500,2184007420,8260,8260,8260,8260,0
20240304,201400,2184007420,8260,8260,8260,8260,0
20240304,201300,2184007420,8260,8260,8260,8260,0
20240304,201200,2184007420,8260,8260,8260,8260,0
20240304,201100,2184007420,8260,8260,8260,8260,0
20240304,201000,2184007420,8260,8260,8260,8260,0
20240304,200900,2184007420,8260,8260,8260,8260,0
20240304,200800,2184007420,8260,8260,8260,8260,0
20240304,200700,2184007420,8260,8260,8260,8260,0
20240304,200600,2184007420,8260,8260,8260,8260,0
20240304,200500,2184007420,8260,8260,8260,8260,0
20240304,200400,2184007420,8260,8260,8260,8260,8552
20240304,200300,2184007420,8260,8260,8260,8260,0
20240304,200200,2184007420,8260,8260,8260,8260,0
20240304,200100,2184007420,8260,8260,8260,8260,0
20240304,200000,2184007420,8260,8260,8260,8260,0
20240304,195900,2184007420,8260,8260,8260,8260,0
20240304,195800,2184007420,8260,8260,8260,8260,0
20240304,195700,2184007420,8260,8260,8260,8260,0
20240304,195600,2184007420,8260,8260,8260,8260,0
20240304,195500,2184007420,8260,8260,8260,8260,0
20240304,195400,2184007420,8260,8260,8260,8260,0
20240304,195300,2184007420,8260,8260,8260,8260,0
20240304,195200,2184007420,8260,8260,8260,8260,0
20240304,195100,2184007420,8260,8260,8260,8260,0
20240304,195000,2184007420,8260,8260,8260,8260,0
20240304,194900,2184007420,8260,8260,8260,8260,0
20240304,194800,2184007420,8260,8260,8260,8260,0
20240304,194700,2184007420,8260,8260,8260,8260,0
20240304,194600,2184007420,8260,8260,8260,8260,0
20240304,194500,2184007420,8260,8260,8260,8260,0
20240304,194400,2184007420,8260,8260,8260,8260,0
20240304,194300,2184007420,8260,8260,8260,8260,0
20240304,194200,2184007420,8260,8260,8260,8260,0
20240304,194100,2184007420,8260,8260,8260,8260,0
20240304,194000,2184007420,8260,8260,8260,8260,0
20240304,193900,2184007420,8260,8260,8260,8260,0
20240304,193800,2184007420,8260,8260,8260,8260,0
20240304,193700,2184007420,8260,8260,8260,8260,0
20240304,193600,2184007420,8260,8260,8260,8260,0
20240304,193500,2184007420,8260,8260,8260,8260,0
20240304,193400,2184007420,8260,8260,8260,8260,8552
20240304,193300,2184007420,8260,8260,8260,8260,0
20240304,193200,2184007420,8260,8260,8260,8260,0
20240304,193100,2184007420,8260,8260,8260,8260,0
20240304,193000,2184007420,8260,8260,8260,8260,0
20240304,192900,2184007420,8260,8260,8260,8260,0
20240304,192800,2184007420,8260,8260,8260,8260,0
20240304,192700,2184007420,8260,8260,8260,8260,0
20240304,192600,2184007420,8260,8260,8260,8260,0
20240304,192500,2184007420,8260,8260,8260,8260,0
20240304,192400,2184007420,8260,8260,8260,8260,0
20240304,192300,2184007420,8260,8260,8260,8260,0
20240304,192200,2184007420,8260,8260,8260,8260,0
20240304,192100,2184007420,8260,8260,8260,8260,0
20240304,192000,2184007420,8260,8260,8260,8260,0
20240304,191900,2184007420,8260,8260,8260,8260,0
20240304,191800,2184007420,8260,8260,8260,8260,0
20240304,191700,2184007420,8260,8260,8260,8260,0
20240304,191600,2184007420,8260,8260,8260,8260,0
20240304,191500,2184007420,8260,8260,8260,8260,0
20240304,191400,2184007420,8260,8260,8260,8260,0
20240304,191300,2184007420,8260,8260,8260,8260,0
20240304,191200,2184007420,8260,8260,8260,8260,0
20240304,191100,2184007420,8260,8260,8260,8260,0
20240304,191000,2184007420,8260,8260,8260,8260,0
20240304,190900,2184007420,8260,8260,8260,8260,0
20240304,190800,2184007420,8260,8260,8260,8260,0
20240304,190700,2184007420,8260,8260,8260,8260,0
20240304,190600,2184007420,8260,8260,8260,8260,0
20240304,190500,2184007420,8260,8260,8260,8260,0
20240304,190400,2184007420,8260,8260,8260,8260,8552
20240304,190300,2184007420,8260,8260,8260,8260,0
20240304,190200,2184007420,8260,8260,8260,8260,0
20240304,190100,2184007420,8260,8260,8260,8260,0
20240304,190000,2184007420,8260,8260,8260,8260,0
20240304,185900,2184007420,8260,8260,8260,8260,0
20240304,185800,2184007420,8260,8260,8260,8260,0
20240304,185700,2184007420,8260,8260,8260,8260,0
20240304,185600,2184007420,8260,8260,8260,8260,0
20240304,185500,2184007420,8260,8260,8260,8260,0
20240304,185400,2184007420,8260,8260,8260,8260,0
20240304,185300,2184007420,8260,8260,8260,8260,0
20240304,185200,2184007420,8260,8260,8260,8260,0
20240304,185100,2184007420,8260,8260,8260,8260,0
20240304,185000,2184007420,8260,8260,8260,8260,0
20240304,184900,2184007420,8260,8260,8260,8260,0
20240304,184800,2184007420,8260,8260,8260,8260,0
20240304,184700,2184007420,8260,8260,8260,8260,0
20240304,184600,2184007420,8260,8260,8260,8260,0
20240304,184500,2184007420,8260,8260,8260,8260,0
20240304,184400,2184007420,8260,8260,8260,8260,0
20240304,184300,2184007420,8260,8260,8260,8260,0
20240304,184200,2184007420,8260,8260,8260,8260,0
20240304,184100,2184007420,8260,8260,8260,8260,0
20240304,184000,2184007420,8260,8260,8260,8260,0
20240304,183900,2184007420,8260,8260,8260,8260,0
20240304,183800,2184007420,8260,8260,8260,8260,0
20240304,183700,2184007420,8260,8260,8260,8260,0
20240304,183600,2184007420,8260,8260,8260,8260,0
20240304,183500,2184007420,8260,8260,8260,8260,0
20240304,183400,2184007420,8260,8260,8260,8260,8552
20240304,183300,2184007420,8260,8260,8260,8260,0
20240304,183200,2184007420,8260,8260,8260,8260,0
20240304,183100,2184007420,8260,8260,8260,8260,0
20240304,183000,2184007420,8260,8260,8260,8260,0
20240304,182900,2184007420,8260,8260,8260,8260,0
20240304,182800,2184007420,8260,8260,8260,8260,0
20240304,182700,2184007420,8260,8260,8260,8260,0
20240304,182600,2184007420,8260,8260,8260,8260,0
20240304,182500,2184007420,8260,8260,8260,8260,0
20240304,182400,2184007420,8260,8260,8260,8260,0
20240304,182300,2184007420,8260,8260,8260,8260,0
20240304,182200,2184007420,8260,8260,8260,8260,0
20240304,182100,2184007420,8260,8260,8260,8260,0
20240304,182000,2184007420,8260,8260,8260,8260,0
20240304,181900,2184007420,8260,8260,8260,8260,0
20240304,181800,2184007420,8260,8260,8260,8260,0
20240304,181700,2184007420,8260,8260,8260,8260,0
20240304,181600,2184007420,8260,8260,8260,8260,0
20240304,181500,2184007420,8260,8260,8260,8260,0
20240304,181400,2184007420,8260,8260,8260,8260,0
20240304,181300,2184007420,8260,8260,8260,8260,0
20240304,181200,2184007420,8260,8260,8260,8260,0
20240304,181100,2184007420,8260,8260,8260,8260,0
20240304,181000,2184007420,8260,8260,8260,8260,0
20240304,180900,2184007420,8260,8260,8260,8260,0
20240304,180800,2184007420,8260,8260,8260,8260,0
20240304,180700,2184007420,8260,8260,8260,8260,0
20240304,180600,2184007420,8260,8260,8260,8260,0
20240304,180500,2184007420,8260,8260,8260,8260,0
20240304,180400,2184007420,8260,8260,8260,8260,8552
20240304,180300,2184007420,8260,8260,8260,8260,0
20240304,180200,2184007420,8260,8260,8260,8260,0
20240304,180100,2184007420,8260,8260,8260,8260,0
20240304,180000,2184007420,8260,8260,8260,8260,0
20240304,175900,2184007420,8260,8260,8260,8260,0
20240304,175800,2184007420,8260,8260,8260,8260,0
20240304,175700,2184007420,8260,8260,8260,8260,0
20240304,175600,2184007420,8260,8260,8260,8260,0
20240304,175500,2184007420,8260,8260,8260,8260,0
20240304,175400,2184007420,8260,8260,8260,8260,0
20240304,175300,2184007420,8260,8260,8260,8260,0
20240304,175200,2184007420,8260,8260,8260,8260,0
20240304,175100,2184007420,8260,8260,8260,8260,0
20240304,175000,2184007420,8260,8260,8260,8260,0
20240304,174900,2184007420,8260,8260,8260,8260,0
20240304,174800,2184007420,8260,8260,8260,8260,0
20240304,174700,2184007420,8260,8260,8260,8260,0
20240304,174600,2184007420,8260,8260,8260,8260,0
20240304,174500,2184007420,8260,8260,8260,8260,0
20240304,174400,2184007420,8260,8260,8260,8260,0
20240304,174300,2184007420,8260,8260,8260,8260,0
20240304,174200,2184007420,8260,8260,8260,8260,0
20240304,174100,2184007420,8260,8260,8260,8260,0
20240304,174000,2184007420,8260,8260,8260,8260,0
20240304,173900,2184007420,8260,8260,8260,8260,0
20240304,173800,2184007420,8260,8260,8260,8260,0
20240304,173700,2184007420,8260,8260,8260,8260,0
20240304,173600,2184007420,8260,8260,8260,8260,0
20240304,173500,2184007420,8260,8260,8260,8260,0
20240304,173400,2184007420,8260,8260,8260,8260,8552
20240304,173300,2184007420,8260,8260,8260,8260,0
20240304,173200,2184007420,8260,8260,8260,8260,0
20240304,173100,2184007420,8260,8260,8260,8260,0
20240304,173000,2184007420,8260,8260,8260,8260,0
20240304,172900,2184007420,8260,8260,8260,8260,0
20240304,172800,2184007420,8260,8260,8260,8260,0
20240304,172700,2184007420,8260,8260,8260,8260,0
20240304,172600,2184007420,8260,8260,8260,8260,0
20240304,172500,2184007420,8260,8260,8260,8260,0
20240304,172400,2184007420,8260,8260,8260,8260,0
20240304,172300,2184007420,8260,8260,8260,8260,0
20240304,172200,2184007420,8260,8260,8260,8260,0
20240304,172100,2184007420,8260,8260,8260,8260,0
20240304,172000,2184007420,8260,8260,8260,8260,0
20240304,171900,2184007420,8260,8260,8260,8260,0
20240304,171800,2184007420,8260,8260,8260,8260,0
20240304,171700,2184007420,8260,8260,8260,8260,0
20240304,171600,2184007420,8260,8260,8260,8260,0
20240304,171500,2184007420,8260,8260,8260,8260,0
20240304,171400,2184007420,8260,8260,8260,8260,0
20240304,171300,2184007420,8260,8260,8260,8260,0
20240304,171200,2184007420,8260,8260,8260,8260,0
20240304,171100,2184007420,8260,8260,8260,8260,0
20240304,171000,2184007420,8260,8260,8260,8260,0
20240304,170900,2184007420,8260,8260,8260,8260,0
20240304,170800,2184007420,8260,8260,8260,8260,0
20240304,170700,2184007420,8260,8260,8260,8260,0
20240304,170600,2184007420,8260,8260,8260,8260,0
20240304,170500,2184007420,8260,8260,8260,8260,0
20240304,170400,2184007420,8260,8260,8260,8260,8552
20240304,170300,2184007420,8260,8260,8260,8260,0
20240304,170200,2184007420,8260,8260,8260,8260,0
20240304,170100,2184007420,8260,8260,8260,8260,0
20240304,170000,2184007420,8260,8260,8260,8260,0
20240304,165900,2184007420,8260,8260,8260,8260,0
20240304,165800,2184007420,8260,8260,8260,8260,0
20240304,165700,2184007420,8260,8260,8260,8260,0
20240304,165600,2184007420,8260,8260,8260,8260,0
20240304,165500,2184007420,8260,8260,8260,8260,0
20240304,165400,2184007420,8260,8260,8260,8260,0
20240304,165300,2184007420,8260,8260,8260,8260,0
20240304,165200,2184007420,8260,8260,8260,8260,0
20240304,165100,2184007420,8260,8260,8260,8260,0
20240304,165000,2184007420,8260,8260,8260,8260,0
20240304,164900,2184007420,8260,8260,8260,8260,0
20240304,164800,2184007420,8260,8260,8260,8260,0
20240304,164700,2184007420,8260,8260,8260,8260,0
20240304,164600,2184007420,8260,8260,8260,8260,0
20240304,164500,2184007420,8260,8260,8260,8260,0
20240304,164400,2184007420,8260,8260,8260,8260,0
20240304,164300,2184007420,8260,8260,8260,8260,0
20240304,164200,2184007420,8260,8260,8260,8260,0
20240304,164100,2184007420,8260,8260,8260,8260,0
20240304,164000,2184007420,8260,8260,8260,8260,0
20240304,163900,2184007420,8260,8260,8260,8260,0
20240304,163800,2184007420,8260,8260,8260,8260,0
20240304,163700,2184007420,8260,8260,8260,8260,0
20240304,163600,2184007420,8260,8260,8260,8260,0
20240304,163500,2184007420,8260,8260,8260,8260,0
20240304,163400,2184007420,8260,8260,8260,8260,8552
20240304,163300,2184007420,8260,8260,8260,8260,0
20240304,163200,2184007420,8260,8260,8260,8260,0
20240304,163100,2184007420,8260,8260,8260,8260,0
20240304,163000,2184007420,8260,8260,8260,8260,0
20240304,162900,2184007420,8260,8260,8260,8260,0
20240304,162800,2184007420,8260,8260,8260,8260,0
20240304,162700,2184007420,8260,8260,8260,8260,0
20240304,162600,2184007420,8260,8260,8260,8260,0
20240304,162500,2184007420,8260,8260,8260,8260,0
20240304,162400,2184007420,8260,8260,8260,8260,0
20240304,162300,2184007420,8260,8260,8260,8260,0
20240304,162200,2184007420,8260,8260,8260,8260,0
20240304,162100,2184007420,8260,8260,8260,8260,0
20240304,162000,2184007420,8260,8260,8260,8260,0
20240304,161900,2184007420,8260,8260,8260,8260,0
20240304,161800,2184007420,8260,8260,8260,8260,0
20240304,161700,2184007420,8260,8260,8260,8260,0
20240304,161600,2184007420,8260,8260,8260,8260,0
20240304,161500,2184007420,8260,8260,8260,8260,0
20240304,161400,2184007420,8260,8260,8260,8260,0
20240304,161300,2184007420,8260,8260,8260,8260,0
20240304,161200,2184007420,8260,8260,8260,8260,0
20240304,161100,2184007420,8260,8260,8260,8260,0
20240304,161000,2184007420,8260,8260,8260,8260,0
20240304,160900,2184007420,8260,8260,8260,8260,0
20240304,160800,2184007420,8260,8260,8260,8260,0
20240304,160700,2184007420,8260,8260,8260,8260,0
20240304,160600,2184007420,8260,8260,8260,8260,0
20240304,160500,2184007420,8260,8260,8260,8260,0
20240304,160400,2184007420,8260,8260,8260,8260,8552
20240304,160300,2184007420,8260,8260,8260,8260,0
20240304,160200,2184007420,8260,8260,8260,8260,0
20240304,160100,2184007420,8260,8260,8260,8260,0
20240304,160000,2184007420,8260,8260,8260,8260,0
20240304,155900,2184007420,8260,8260,8260,8260,0
20240304,155800,2184007420,8260,8260,8260,8260,0
20240304,155700,2184007420,8260,8260,8260,8260,0
20240304,155600,2184007420,8260,8260,8260,8260,0
20240304,155500,2184007420,8260,8260,8260,8260,0
20240304,155400,2184007420,8260,8260,8260,8260,0
20240304,155300,2184007420,8260,8260,8260,8260,0
20240304,155200,2184007420,8260,8260,8260,8260,0
20240304,155100,2184007420,8260,8260,8260,8260,0
20240304,155000,2184007420,8260,8260,8260,8260,0
20240304,154900,2184007420,8260,8260,8260,8260,0
20240304,154800,2184007420,8260,8260,8260,8260,0
20240304,154700,2184007420,8260,8260,8260,8260,0
20240304,154600,2184007420,8260,8260,8260,8260,0
20240304,154500,2184007420,8260,8260,8260,8260,0
20240304,154400,2184007420,8260,8260,8260,8260,0
20240304,154300,2184007420,8260,8260,8260,8260,0
20240304,154200,2184007420,8260,8260,8260,8260,0
20240304,154100,2184007420,8260,8260,8260,8260,0
20240304,154000,2184007420,8260,8260,8260,8260,0
20240304,153900,2184007420,8260,8260,8260,8260,0
20240304,153800,2184007420,8260,8260,8260,8260,0
20240304,153700,2184007420,8260,8260,8260,8260,0
20240304,153600,2184007420,8260,8260,8260,8260,0
20240304,153500,2184007420,8260,8260,8260,8260,0
20240304,153400,2184007420,8260,8260,8260,8260,8552
20240304,153300,2184007420,8260,8260,8260,8260,0
20240304,153200,2184007420,8260,8260,8260,8260,0
20240304,153100,2184007420,8260,8260,8260,8260,0
20240304,153000,2184007420,8260,8260,8260,8260,8552
20240304,152900,2113367900,8280,8280,8280,8280,0
20240304,152800,2113367900,8280,8280,8280,8280,0
20240304,152700,2113367900,8280,8280,8280,8280,0
20240304,152600,2113367900,8280,8280,8280,8280,0
20240304,152500,2113367900,8280,8280,8280,8280,0
20240304,152400,2113367900,8280,8280,8280,8280,0
20240304,152300,2113367900,8280,8280,8280,8280,0
20240304,152200,2113367900,8280,8280,8280,8280,0
20240304,152100,2113367900,8280,8280,8280,8280,0
20240304,152000,2113367900,8280,8280,8280,8280,0
20240304,151900,2113367900,8280,8290,8290,8280,672
20240304,151800,2107798330,8290,8290,8290,8280,1161
20240304,151700,2098174340,8290,8280,8290,8280,757
20240304,151600,2091904680,8280,8280,8280,8270,75
20240304,151500,2091283690,8270,8270,8280,8270,1737
20240304,151400,2076918510,8280,8280,8280,8270,933
20240304,151300,2069195900,8280,8280,8290,8280,571
20240304,151200,2064467890,8280,8300,8300,8280,33
20240304,151100,2064194560,8270,8300,8300,8270,432
20240304,151000,2060620650,8300,8300,8300,8270,230
20240304,150900,2058717390,8300,8300,8300,8280,1303
20240304,150800,2047904490,8300,8300,8300,8280,1965
20240304,150700,2031630170,8300,8290,8300,8270,898
20240304,150600,2024189880,8280,8300,8300,8280,3359
20240304,150500,1996376680,8300,8290,8300,8280,172
20240304,150400,1994950070,8300,8290,8300,8290,129
20240304,150300,1993880330,8290,8290,8300,8280,2169
20240304,150200,1975914830,8300,8300,8300,8300,237
20240304,150100,1973947730,8300,8290,8300,8290,144
20240304,150000,1972753170,8290,8300,8300,8290,865
20240304,145900,1965582010,8300,8300,8300,8300,36
20240304,145800,1965283210,8300,8300,8300,8290,82
20240304,145700,1964603140,8300,8300,8300,8290,1688
20240304,145600,1950602800,8300,8300,8300,8300,1080
20240304,145500,1941638800,8300,8300,8300,8290,75
20240304,145400,1941016700,8300,8290,8300,8290,18
20240304,145300,1940867320,8300,8290,8310,8290,52
20240304,145200,1940435710,8290,8300,8300,8290,1059
20240304,145100,1931653880,8300,8300,8300,8300,203
20240304,145000,1929968980,8300,8320,8320,8300,16
20240304,144900,1929836090,8320,8320,8320,8300,126
20240304,144800,1928789890,8320,8310,8320,8310,295
20240304,144700,1926338400,8300,8310,8310,8300,305
20240304,144600,1923806850,8310,8310,8310,8310,165
20240304,144500,1922435700,8310,8300,8310,8300,769
20240304,144400,1916048090,8300,8310,8310,8300,1225
20240304,144300,1905878490,8310,8300,8310,8290,529
20240304,144200,1901487950,8300,8300,8300,8290,1859
20240304,144100,1886058260,8300,8290,8300,8290,1461
20240304,144000,1873937790,8290,8300,8300,8290,2296
20240304,143900,1854894810,8290,8310,8310,8290,722
20240304,143800,1848902080,8300,8300,8300,8300,15
20240304,143700,1848777580,8310,8300,8310,8300,132
20240304,143600,1847681850,8290,8300,8300,8290,514
20240304,143500,1843415660,8300,8310,8310,8300,334
20240304,143400,1840643370,8310,8310,8310,8310,16
20240304,143300,1840510410,8310,8300,8310,8300,91
20240304,143200,1839754940,8300,8300,8300,8300,105
20240304,143100,1838883440,8300,8290,8300,8290,125
20240304,143000,1837846960,8290,8290,8290,8290,50
20240304,142900,1837432460,8290,8290,8290,8290,7
20240304,142800,1837374430,8290,8290,8290,8290,1197
20240304,142700,1827451300,8300,8300,8300,8290,510
20240304,142600,1823218340,8300,8300,8300,8300,4587
20240304,142500,1785146240,8300,8310,8310,8300,118
20240304,142400,1784166830,8300,8300,8300,8300,40
20240304,142300,1783834830,8310,8300,8310,8300,30
20240304,142200,1783585810,8310,8300,8310,8300,193
20240304,142100,1781983900,8310,8300,8310,8300,201
20240304,142000,1780314590,8300,8300,8300,8300,100
20240304,141900,1779484590,8310,8300,8310,8300,337
20240304,141800,1776687480,8300,8300,8300,8300,252
20240304,141700,1774595880,8310,8310,8310,8310,10
20240304,141600,1774512780,8310,8300,8310,8300,14
20240304,141500,1774396540,8300,8300,8300,8300,0
20240304,141400,1774396540,8300,8310,8310,8300,100
20240304,141300,1773566530,8310,8310,8310,8310,21
20240304,141200,1773392020,8290,8290,8290,8290,0
20240304,141100,1773392020,8290,8290,8290,8280,407
20240304,141000,1770018000,8290,8310,8310,8290,851
20240304,140900,1762958670,8300,8300,8300,8300,1
20240304,140800,1762950370,8290,8300,8300,8290,19
20240304,140700,1762792840,8300,8300,8300,8300,1
20240304,140600,1762784540,8300,8300,8300,8300,65
20240304,140500,1762245040,8300,8300,8300,8290,526
20240304,140400,1757884480,8290,8290,8290,8290,9
20240304,140300,1757809870,8290,8290,8290,8290,126
20240304,140200,1756765330,8290,8290,8290,8290,60
20240304,140100,1756267930,8300,8300,8300,8300,205
20240304,140000,1754566430,8300,8310,8310,8300,1473
20240304,135900,1742340270,8310,8320,8320,8310,92
20240304,135800,1741575470,8320,8330,8330,8320,167
20240304,135700,1740185990,8330,8330,8330,8320,42
20240304,135600,1739836230,8320,8320,8320,8320,380
20240304,135500,1736674630,8320,8320,8320,8320,196
20240304,135400,1735043910,8320,8310,8320,8310,153
20240304,135300,1733772200,8310,8310,8310,8310,230
20240304,135200,1731860900,8310,8310,8310,8310,1
20240304,135100,1731852590,8340,8340,8340,8340,60
20240304,135000,1731352190,8340,8340,8340,8340,0
20240304,134900,1731352190,8340,8350,8350,8340,14
20240304,134800,1731235390,8310,8310,8310,8310,367
20240304,134700,1728185620,8310,8310,8310,8310,488
20240304,134600,1724130340,8310,8310,8310,8310,25
20240304,134500,1723922590,8350,8350,8350,8350,1
20240304,134400,1723914240,8310,8310,8310,8310,10
20240304,134300,1723831140,8360,8310,8360,8310,371
20240304,134200,1720748080,8310,8330,8360,8310,1254
20240304,134100,1710291360,8300,8300,8300,8300,27
20240304,134000,1710067260,8310,8310,8310,8310,325
20240304,133900,1707366510,8310,8310,8310,8310,657
20240304,133800,1701906840,8310,8310,8310,8310,117
20240304,133700,1700934570,8310,8320,8320,8300,934
20240304,133600,1693178750,8310,8310,8310,8310,205
20240304,133500,1691475200,8300,8300,8300,8300,19
20240304,133400,1691317500,8300,8300,8300,8300,203
20240304,133300,1689632600,8300,8330,8330,8300,131
20240304,133200,1688541580,8300,8330,8330,8300,396
20240304,133100,1685252890,8300,8300,8300,8300,0
20240304,133000,1685252890,8300,8300,8300,8300,2
20240304,132900,1685236290,8300,8300,8300,8300,36
20240304,132800,1684937490,8300,8300,8300,8300,8
20240304,132700,1684871090,8300,8300,8300,8300,6
20240304,132600,1684821290,8300,8300,8300,8300,346
20240304,132500,1681949490,8300,8300,8300,8300,0
20240304,132400,1681949490,8300,8300,8340,8300,643
20240304,132300,1676599430,8300,8300,8300,8300,8
20240304,132200,1676533030,8290,8340,8340,8290,3110
20240304,132100,1650718910,8350,8350,8350,8350,1
20240304,132000,1650710560,8350,8350,8350,8350,0
20240304,131900,1650710560,8350,8360,8360,8350,12
20240304,131800,1650610340,8360,8320,8360,8320,2021
20240304,131700,1633759500,8310,8330,8330,8310,598
20240304,131600,1628783380,8330,8330,8330,8330,191
20240304,131500,1627192350,8330,8340,8340,8330,198
20240304,131400,1625542110,8340,8330,8340,8330,148
20240304,131300,1624309050,8330,8330,8330,8330,11
20240304,131200,1624217420,8330,8310,8330,8310,1100
20240304,131100,1615054620,8290,8300,8300,8290,1254
20240304,131000,1604653100,8300,8300,8300,8300,0
20240304,130900,1604653100,8300,8300,8300,8300,0
20240304,130800,1604653100,8300,8300,8300,8300,77
20240304,130700,1604014000,8300,8310,8310,8300,300
20240304,130600,1601523990,8300,8300,8300,8300,147
20240304,130500,1600303890,8300,8300,8300,8300,5
20240304,130400,1600262390,8310,8310,8310,8310,297
20240304,130300,1597794320,8310,8310,8310,8300,167
20240304,130200,1596406560,8310,8310,8310,8310,37
20240304,130100,1596099090,8310,8310,8310,8310,280
20240304,130000,1593772290,8310,8300,8310,8300,139
20240304,125900,1592617600,8300,8300,8300,8290,15
20240304,125800,1592493120,8300,8300,8300,8300,245
20240304,125700,1590459620,8300,8290,8300,8290,31
20240304,125600,1590202330,8290,8290,8290,8290,12
20240304,125500,1590102850,8300,8300,8300,8300,12
20240304,125400,1590003250,8300,8280,8300,8280,6
20240304,125300,1589953550,8280,8280,8280,8280,12
20240304,125200,1589854190,8280,8280,8280,8280,71
20240304,125100,1589266310,8280,8300,8300,8280,576
20240304,125000,1584488200,8300,8300,8300,8300,3
20240304,124900,1584463300,8300,8300,8300,8300,32
20240304,124800,1584197700,8300,8290,8300,8280,111
20240304,124700,1583278380,8280,8300,8300,8280,4799
20240304,124600,1543538310,8300,8300,8300,8290,285
20240304,124500,1541175630,8290,8310,8310,8290,146
20240304,124400,1539965170,8310,8300,8310,8290,17
20240304,124300,1539824210,8290,8300,8300,8290,526
20240304,124200,1535458670,8300,8300,8300,8300,122
20240304,124100,1534446070,8310,8300,8310,8300,12
20240304,124000,1534346450,8300,8310,8310,8300,145
20240304,123900,1533141890,8310,8310,8310,8310,25
20240304,123800,1532934140,8310,8300,8310,8300,454
20240304,123700,1529162250,8300,8290,8300,8290,96
20240304,123600,1528366210,8300,8300,8300,8290,425
20240304,123500,1524838780,8300,8300,8300,8300,304
20240304,123400,1522315580,8300,8300,8300,8300,162
20240304,123300,1520970980,8300,8300,8300,8300,0
20240304,123200,1520970980,8300,8310,8310,8300,30
20240304,123100,1520721850,8300,8310,8310,8300,200
20240304,123000,1519060380,8310,8310,8310,8310,23
20240304,122900,1518869250,8310,8310,8310,8310,315
20240304,122800,1516251600,8310,8310,8310,8310,752
20240304,122700,1510002480,8310,8310,8310,8310,115
20240304,122600,1509046830,8310,8300,8310,8300,49
20240304,122500,1508639910,8300,8290,8300,8280,330
20240304,122400,1505906880,8280,8280,8280,8280,0
20240304,122300,1505906880,8280,8290,8290,8280,45
20240304,122200,1505534180,8280,8280,8280,8280,484
20240304,122100,1501526660,8280,8290,8290,8280,147
20240304,122000,1500309210,8300,8300,8300,8300,2
20240304,121900,1500292610,8300,8280,8300,8280,12
20240304,121800,1500193050,8280,8300,8310,8280,844
20240304,121700,1493185130,8310,8310,8310,8300,137
20240304,121600,1492047660,8300,8300,8300,8300,50
20240304,121500,1491632660,8300,8300,8300,8300,462
20240304,121400,1487798060,8300,8300,8300,8280,734
20240304,121300,1481715100,8280,8290,8290,8280,172
20240304,121200,1480290590,8290,8300,8300,8280,589
20240304,121100,1475411020,8300,8310,8310,8300,1106
20240304,121000,1466230560,8310,8310,8310,8300,1290
20240304,120900,1455521740,8310,8310,8310,8310,246
20240304,120800,1453477480,8310,8310,8310,8310,89
20240304,120700,1452737890,8310,8310,8310,8310,327
20240304,120600,1450020520,8310,8320,8320,8310,51
20240304,120500,1449596700,8310,8320,8320,8310,341
20240304,120400,1446762790,8310,8330,8330,8310,1335
20240304,120300,1435651720,8330,8340,8340,8330,290
20240304,120200,1433235010,8340,8340,8340,8340,465
20240304,120100,1429356910,8340,8340,8340,8340,0
20240304,120000,1429356910,8340,8340,8340,8340,1278
20240304,115900,1418698390,8340,8370,8370,8340,394
20240304,115800,1415408590,8370,8380,8380,8370,21
20240304,115700,1415232770,8350,8350,8380,8350,159
20240304,115600,1413904880,8340,8340,8340,8340,1052
20240304,115500,1405131200,8340,8350,8350,8340,150
20240304,115400,1403879200,8350,8350,8350,8340,750
20240304,115300,1397616810,8350,8360,8360,8350,164
20240304,115200,1396246490,8380,8380,8380,8380,9
20240304,115100,1396171070,8380,8380,8380,8380,10
20240304,115000,1396087270,8390,8390,8390,8390,1
20240304,114900,1396078880,8370,8360,8390,8360,421
20240304,114800,1392558300,8340,8340,8340,8340,1612
20240304,114700,1379114220,8340,8350,8350,8340,682
20240304,114600,1373425080,8350,8360,8360,8340,749
20240304,114500,1367177980,8340,8360,8360,8340,424
20240304,114400,1363637590,8360,8350,8360,8340,1904
20240304,114300,1347744400,8360,8380,8380,8350,162
20240304,114200,1346389770,8380,8380,8380,8380,364
20240304,114100,1343339450,8360,8380,8380,8350,828
20240304,114000,1336418360,8380,8390,8390,8370,331
20240304,113900,1333645190,8390,8400,8400,8390,21
20240304,113800,1333468970,8400,8400,8400,8400,118
20240304,113700,1332477770,8390,8370,8390,8370,203
20240304,113600,1330778610,8360,8400,8400,8360,350
20240304,113500,1327849170,8370,8370,8370,8370,2
20240304,113400,1327832430,8370,8400,8400,8370,3085
20240304,113300,1301999450,8400,8410,8410,8400,145
20240304,113200,1300781290,8410,8410,8410,8410,298
20240304,113100,1298275110,8410,8410,8410,8410,1
20240304,113000,1298266700,8410,8420,8420,8410,101
20240304,112900,1297417280,8410,8420,8420,8410,273
20240304,112800,1295120360,8420,8410,8420,8410,369
20240304,112700,1292016180,8410,8390,8410,8380,474
20240304,112600,1288033750,8390,8390,8400,8380,474
20240304,112500,1284060550,8390,8380,8390,8380,129
20240304,112400,1282979070,8380,8380,8380,8380,327
20240304,112300,1280238810,8380,8400,8410,8380,630
20240304,112200,1274949040,8400,8400,8400,8400,0
20240304,112100,1274949040,8400,8400,8400,8400,255
20240304,112000,1272807040,8400,8390,8400,8390,201
20240304,111900,1271119020,8390,8390,8400,8390,145
20240304,111800,1269902320,8400,8400,8400,8400,496
20240304,111700,1265735920,8400,8410,8410,8400,759
20240304,111600,1259358700,8410,8420,8420,8410,380
20240304,111500,1256162840,8420,8420,8420,8420,14
20240304,111400,1256044960,8420,8420,8420,8420,102
20240304,111300,1255186120,8420,8410,8420,8410,145
20240304,111200,1253965620,8410,8420,8420,8410,13
20240304,111100,1253856280,8420,8420,8420,8420,418
20240304,111000,1250336720,8420,8420,8420,8420,46
20240304,110900,1249949400,8420,8420,8420,8420,85
20240304,110800,1249233700,8420,8430,8430,8410,593
20240304,110700,1244240960,8420,8420,8420,8420,136
20240304,110600,1243095840,8410,8430,8430,8410,719
20240304,110500,1237041680,8440,8440,8440,8440,0
20240304,110400,1237041680,8440,8410,8440,8410,442
20240304,110300,1233317560,8410,8410,8440,8410,401
20240304,110200,1229942150,8440,8440,8440,8440,558
20240304,110100,1225232630,8440,8440,8440,8440,2
20240304,110000,1225215750,8440,8440,8440,8440,53
20240304,105900,1224768430,8450,8450,8450,8400,2032
20240304,105800,1207655550,8450,8440,8450,8440,300
20240304,105700,1205121290,8450,8440,8450,8440,276
20240304,105600,1202789830,8450,8430,8450,8430,1113
20240304,105500,1193399490,8440,8430,8440,8430,353
20240304,105400,1190423160,8430,8430,8430,8430,20
20240304,105300,1190254560,8430,8420,8430,8420,50
20240304,105200,1189833160,8420,8410,8420,8410,401
20240304,105100,1186458710,8380,8380,8380,8380,61
20240304,105000,1185947530,8380,8400,8400,8380,1100
20240304,104900,1176712870,8400,8400,8400,8400,4
20240304,104800,1176679270,8400,8410,8410,8400,42
20240304,104700,1176326360,8410,8410,8410,8400,172
20240304,104600,1174880360,8410,8410,8410,8410,73
20240304,104500,1174266430,8400,8400,8400,8400,150
20240304,104400,1173006430,8410,8410,8410,8410,5
20240304,104300,1172964380,8410,8410,8420,8410,175
20240304,104200,1171492380,8400,8400,8400,8400,527
20240304,104100,1167065580,8390,8400,8400,8390,479
20240304,104000,1163041990,8400,8400,8400,8400,21
20240304,103900,1162865590,8400,8400,8400,8400,72
20240304,103800,1162260790,8400,8400,8400,8400,42
20240304,103700,1161907990,8440,8390,8440,8390,1097
20240304,103600,1152680770,8390,8380,8390,8380,179
20240304,103500,1151180430,8380,8390,8390,8380,93
20240304,103400,1150400990,8390,8390,8390,8390,26
20240304,103300,1150182850,8390,8390,8390,8390,572
20240304,103200,1145383770,8390,8400,8400,8390,402
20240304,103100,1142007210,8400,8410,8410,8400,21
20240304,103000,1141830800,8410,8410,8410,8410,2
20240304,102900,1141813980,8400,8410,8410,8400,39
20240304,102800,1141486370,8390,8390,8400,8390,202
20240304,102700,1139791090,8390,8410,8420,8390,897
20240304,102600,1132256340,8410,8420,8430,8410,964
20240304,102500,1124141870,8420,8430,8440,8420,541
20240304,102400,1119579340,8440,8430,8440,8430,1611
20240304,102300,1105996070,8430,8470,8480,8430,1168
20240304,102200,1096122330,8480,8510,8520,8450,3907
20240304,102100,1063014260,8520,8550,8550,8500,4230
20240304,102000,1026956920,8550,8470,8550,8470,11046
20240304,101900,932948750,8470,8450,8470,8440,2020
20240304,101800,915854690,8450,8390,8460,8390,5650
20240304,101700,868286340,8370,8380,8380,8370,487
20240304,101600,864206100,8360,8370,8370,8360,1329
20240304,101500,853094980,8370,8370,8370,8360,632
20240304,101400,847810150,8360,8350,8360,8350,137
20240304,101300,846665830,8380,8370,8380,8370,261
20240304,101200,844479660,8370,8350,8370,8350,2199
20240304,101100,826102610,8350,8360,8360,8340,1028
20240304,101000,817520400,8370,8380,8380,8370,2201
20240304,100900,799078080,8390,8380,8390,8380,96
20240304,100800,798273460,8380,8390,8390,8380,800
20240304,100700,791568010,8390,8380,8390,8380,436
20240304,100600,787913890,8380,8370,8380,8360,185
20240304,100500,786366070,8380,8380,8380,8350,145
20240304,100400,785151120,8360,8340,8360,8340,1029
20240304,100300,776559330,8340,8320,8340,8310,108
20240304,100200,775660720,8320,8310,8320,8290,1606
20240304,100100,762329460,8310,8310,8310,8310,673
20240304,100000,756736830,8310,8310,8340,8310,190
20240304,095900,755157840,8340,8340,8340,8310,322
20240304,095800,752472960,8340,8320,8340,8320,1815
20240304,095700,737369580,8340,8350,8350,8340,18
20240304,095600,737219450,8350,8380,8380,8340,205
20240304,095500,735508480,8380,8380,8380,8380,8
20240304,095400,735441440,8380,8380,8390,8350,406
20240304,095300,732044490,8380,8380,8390,8350,1116
20240304,095200,722693890,8380,8370,8380,8350,600
20240304,095100,717674480,8380,8330,8380,8330,2205
20240304,095000,699261850,8340,8340,8340,8320,218
20240304,094900,697447130,8340,8350,8350,8340,84
20240304,094800,696746500,8350,8300,8350,8280,762
20240304,094700,690428700,8360,8360,8360,8270,5140
20240304,094600,647718860,8330,8350,8360,8330,3333
20240304,094500,619944230,8360,8360,8360,8360,469
20240304,094400,616023390,8360,8380,8390,8360,783
20240304,094300,609465110,8390,8390,8400,8380,647
20240304,094200,604037780,8390,8360,8390,8360,520
20240304,094100,599684500,8350,8350,8350,8340,2311
20240304,094000,580402220,8340,8370,8380,8340,3695
20240304,093900,549508330,8380,8390,8400,8370,1119
20240304,093800,540139020,8390,8410,8410,8390,402
20240304,093700,536765280,8390,8390,8420,8390,1340
20240304,093600,525498420,8390,8420,8420,8390,221
20240304,093500,523641230,8420,8420,8420,8420,601
20240304,093400,518580810,8420,8400,8420,8400,1132
20240304,093300,509071890,8400,8400,8410,8400,1121
20240304,093200,499650690,8400,8410,8410,8400,935
20240304,093100,491793680,8420,8430,8430,8410,1103
20240304,093000,482513760,8430,8420,8430,8420,1245
20240304,092900,472029650,8420,8410,8430,8410,732
20240304,092800,465866210,8420,8430,8430,8400,307
20240304,092700,463281800,8430,8400,8430,8390,935
20240304,092600,455428770,8400,8400,8430,8400,913
20240304,092500,447754220,8400,8430,8430,8400,1411
20240304,092400,435881250,8430,8410,8440,8410,905
20240304,092300,428260590,8440,8430,8440,8420,2440
20240304,092200,407713090,8420,8430,8440,8410,419
20240304,092100,404186830,8430,8470,8480,8380,3802
20240304,092000,372159550,8470,8440,8480,8440,3413
20240304,091900,343267120,8460,8330,8460,8320,8183
20240304,091800,274744500,8320,8320,8320,8300,1600
20240304,091700,261437370,8320,8340,8340,8320,295
20240304,091600,258981770,8330,8340,8350,8330,5370
20240304,091500,214205120,8350,8330,8350,8330,698
20240304,091400,208378270,8330,8340,8360,8330,656
20240304,091300,202901300,8340,8320,8340,8300,2757
20240304,091200,179945120,8320,8260,8320,8260,2823
20240304,091100,156531140,8260,8280,8280,8250,1785
20240304,091000,141761420,8280,8280,8280,8260,63
20240304,090900,141240460,8270,8280,8290,8250,286
20240304,090800,138878600,8280,8250,8290,8250,391
20240304,090700,135643050,8250,8300,8300,8250,2050
20240304,090600,118639900,8300,8290,8310,8250,1470
20240304,090500,106464290,8300,8290,8300,8280,1932
20240304,090400,90445000,8290,8290,8290,8220,2783
20240304,090300,67483400,8330,8320,8340,8320,475
20240304,090200,63529740,8310,8310,8320,8300,1629
20240304,090100,50002690,8310,8310,8310,8300,1372
20240304,090000,38601890,8310,8350,8370,8310,3673