stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,213400,43725998190,8980,8980,8980,8980,19323
20240305,213300,43725998190,8980,8980,8980,8980,0
20240305,213200,43725998190,8980,8980,8980,8980,0
20240305,213100,43725998190,8980,8980,8980,8980,0
20240305,213000,43725998190,8980,8980,8980,8980,0
20240305,212900,43725998190,8980,8980,8980,8980,0
20240305,212800,43725998190,8980,8980,8980,8980,0
20240305,212700,43725998190,8980,8980,8980,8980,0
20240305,212600,43725998190,8980,8980,8980,8980,0
20240305,212500,43725998190,8980,8980,8980,8980,0
20240305,212400,43725998190,8980,8980,8980,8980,0
20240305,212300,43725998190,8980,8980,8980,8980,0
20240305,212200,43725998190,8980,8980,8980,8980,0
20240305,212100,43725998190,8980,8980,8980,8980,0
20240305,212000,43725998190,8980,8980,8980,8980,0
20240305,211900,43725998190,8980,8980,8980,8980,0
20240305,211800,43725998190,8980,8980,8980,8980,0
20240305,211700,43725998190,8980,8980,8980,8980,0
20240305,211600,43725998190,8980,8980,8980,8980,0
20240305,211500,43725998190,8980,8980,8980,8980,0
20240305,211400,43725998190,8980,8980,8980,8980,0
20240305,211300,43725998190,8980,8980,8980,8980,0
20240305,211200,43725998190,8980,8980,8980,8980,0
20240305,211100,43725998190,8980,8980,8980,8980,0
20240305,211000,43725998190,8980,8980,8980,8980,0
20240305,210900,43725998190,8980,8980,8980,8980,0
20240305,210800,43725998190,8980,8980,8980,8980,0
20240305,210700,43725998190,8980,8980,8980,8980,0
20240305,210600,43725998190,8980,8980,8980,8980,0
20240305,210500,43725998190,8980,8980,8980,8980,0
20240305,210400,43725998190,8980,8980,8980,8980,19323
20240305,210300,43725998190,8980,8980,8980,8980,0
20240305,210200,43725998190,8980,8980,8980,8980,0
20240305,210100,43725998190,8980,8980,8980,8980,0
20240305,210000,43725998190,8980,8980,8980,8980,0
20240305,205900,43725998190,8980,8980,8980,8980,0
20240305,205800,43725998190,8980,8980,8980,8980,0
20240305,205700,43725998190,8980,8980,8980,8980,0
20240305,205600,43725998190,8980,8980,8980,8980,0
20240305,205500,43725998190,8980,8980,8980,8980,0
20240305,205400,43725998190,8980,8980,8980,8980,0
20240305,205300,43725998190,8980,8980,8980,8980,0
20240305,205200,43725998190,8980,8980,8980,8980,0
20240305,205100,43725998190,8980,8980,8980,8980,0
20240305,205000,43725998190,8980,8980,8980,8980,0
20240305,204900,43725998190,8980,8980,8980,8980,0
20240305,204800,43725998190,8980,8980,8980,8980,0
20240305,204700,43725998190,8980,8980,8980,8980,0
20240305,204600,43725998190,8980,8980,8980,8980,0
20240305,204500,43725998190,8980,8980,8980,8980,0
20240305,204400,43725998190,8980,8980,8980,8980,0
20240305,204300,43725998190,8980,8980,8980,8980,0
20240305,204200,43725998190,8980,8980,8980,8980,0
20240305,204100,43725998190,8980,8980,8980,8980,0
20240305,204000,43725998190,8980,8980,8980,8980,0
20240305,203900,43725998190,8980,8980,8980,8980,0
20240305,203800,43725998190,8980,8980,8980,8980,0
20240305,203700,43725998190,8980,8980,8980,8980,0
20240305,203600,43725998190,8980,8980,8980,8980,0
20240305,203500,43725998190,8980,8980,8980,8980,0
20240305,203400,43725998190,8980,8980,8980,8980,19323
20240305,203300,43725998190,8980,8980,8980,8980,0
20240305,203200,43725998190,8980,8980,8980,8980,0
20240305,203100,43725998190,8980,8980,8980,8980,0
20240305,203000,43725998190,8980,8980,8980,8980,0
20240305,202900,43725998190,8980,8980,8980,8980,0
20240305,202800,43725998190,8980,8980,8980,8980,0
20240305,202700,43725998190,8980,8980,8980,8980,0
20240305,202600,43725998190,8980,8980,8980,8980,0
20240305,202500,43725998190,8980,8980,8980,8980,0
20240305,202400,43725998190,8980,8980,8980,8980,0
20240305,202300,43725998190,8980,8980,8980,8980,0
20240305,202200,43725998190,8980,8980,8980,8980,0
20240305,202100,43725998190,8980,8980,8980,8980,0
20240305,202000,43725998190,8980,8980,8980,8980,0
20240305,201900,43725998190,8980,8980,8980,8980,0
20240305,201800,43725998190,8980,8980,8980,8980,0
20240305,201700,43725998190,8980,8980,8980,8980,0
20240305,201600,43725998190,8980,8980,8980,8980,0
20240305,201500,43725998190,8980,8980,8980,8980,0
20240305,201400,43725998190,8980,8980,8980,8980,0
20240305,201300,43725998190,8980,8980,8980,8980,0
20240305,201200,43725998190,8980,8980,8980,8980,0
20240305,201100,43725998190,8980,8980,8980,8980,0
20240305,201000,43725998190,8980,8980,8980,8980,0
20240305,200900,43725998190,8980,8980,8980,8980,0
20240305,200800,43725998190,8980,8980,8980,8980,0
20240305,200700,43725998190,8980,8980,8980,8980,0
20240305,200600,43725998190,8980,8980,8980,8980,0
20240305,200500,43725998190,8980,8980,8980,8980,0
20240305,200400,43725998190,8980,8980,8980,8980,19323
20240305,200300,43725998190,8980,8980,8980,8980,0
20240305,200200,43725998190,8980,8980,8980,8980,0
20240305,200100,43725998190,8980,8980,8980,8980,0
20240305,200000,43725998190,8980,8980,8980,8980,0
20240305,195900,43725998190,8980,8980,8980,8980,0
20240305,195800,43725998190,8980,8980,8980,8980,0
20240305,195700,43725998190,8980,8980,8980,8980,0
20240305,195600,43725998190,8980,8980,8980,8980,0
20240305,195500,43725998190,8980,8980,8980,8980,0
20240305,195400,43725998190,8980,8980,8980,8980,0
20240305,195300,43725998190,8980,8980,8980,8980,0
20240305,195200,43725998190,8980,8980,8980,8980,0
20240305,195100,43725998190,8980,8980,8980,8980,0
20240305,195000,43725998190,8980,8980,8980,8980,0
20240305,194900,43725998190,8980,8980,8980,8980,0
20240305,194800,43725998190,8980,8980,8980,8980,0
20240305,194700,43725998190,8980,8980,8980,8980,0
20240305,194600,43725998190,8980,8980,8980,8980,0
20240305,194500,43725998190,8980,8980,8980,8980,0
20240305,194400,43725998190,8980,8980,8980,8980,0
20240305,194300,43725998190,8980,8980,8980,8980,0
20240305,194200,43725998190,8980,8980,8980,8980,0
20240305,194100,43725998190,8980,8980,8980,8980,0
20240305,194000,43725998190,8980,8980,8980,8980,0
20240305,193900,43725998190,8980,8980,8980,8980,0
20240305,193800,43725998190,8980,8980,8980,8980,0
20240305,193700,43725998190,8980,8980,8980,8980,0
20240305,193600,43725998190,8980,8980,8980,8980,0
20240305,193500,43725998190,8980,8980,8980,8980,0
20240305,193400,43725998190,8980,8980,8980,8980,19323
20240305,193300,43725998190,8980,8980,8980,8980,0
20240305,193200,43725998190,8980,8980,8980,8980,0
20240305,193100,43725998190,8980,8980,8980,8980,0
20240305,193000,43725998190,8980,8980,8980,8980,0
20240305,192900,43725998190,8980,8980,8980,8980,0
20240305,192800,43725998190,8980,8980,8980,8980,0
20240305,192700,43725998190,8980,8980,8980,8980,0
20240305,192600,43725998190,8980,8980,8980,8980,0
20240305,192500,43725998190,8980,8980,8980,8980,0
20240305,192400,43725998190,8980,8980,8980,8980,0
20240305,192300,43725998190,8980,8980,8980,8980,0
20240305,192200,43725998190,8980,8980,8980,8980,0
20240305,192100,43725998190,8980,8980,8980,8980,0
20240305,192000,43725998190,8980,8980,8980,8980,0
20240305,191900,43725998190,8980,8980,8980,8980,0
20240305,191800,43725998190,8980,8980,8980,8980,0
20240305,191700,43725998190,8980,8980,8980,8980,0
20240305,191600,43725998190,8980,8980,8980,8980,0
20240305,191500,43725998190,8980,8980,8980,8980,0
20240305,191400,43725998190,8980,8980,8980,8980,0
20240305,191300,43725998190,8980,8980,8980,8980,0
20240305,191200,43725998190,8980,8980,8980,8980,0
20240305,191100,43725998190,8980,8980,8980,8980,0
20240305,191000,43725998190,8980,8980,8980,8980,0
20240305,190900,43725998190,8980,8980,8980,8980,0
20240305,190800,43725998190,8980,8980,8980,8980,0
20240305,190700,43725998190,8980,8980,8980,8980,0
20240305,190600,43725998190,8980,8980,8980,8980,0
20240305,190500,43725998190,8980,8980,8980,8980,0
20240305,190400,43725998190,8980,8980,8980,8980,19323
20240305,190300,43725998190,8980,8980,8980,8980,0
20240305,190200,43725998190,8980,8980,8980,8980,0
20240305,190100,43725998190,8980,8980,8980,8980,0
20240305,190000,43725998190,8980,8980,8980,8980,0
20240305,185900,43725998190,8980,8980,8980,8980,0
20240305,185800,43725998190,8980,8980,8980,8980,0
20240305,185700,43725998190,8980,8980,8980,8980,0
20240305,185600,43725998190,8980,8980,8980,8980,0
20240305,185500,43725998190,8980,8980,8980,8980,0
20240305,185400,43725998190,8980,8980,8980,8980,0
20240305,185300,43725998190,8980,8980,8980,8980,0
20240305,185200,43725998190,8980,8980,8980,8980,0
20240305,185100,43725998190,8980,8980,8980,8980,0
20240305,185000,43725998190,8980,8980,8980,8980,0
20240305,184900,43725998190,8980,8980,8980,8980,0
20240305,184800,43725998190,8980,8980,8980,8980,0
20240305,184700,43725998190,8980,8980,8980,8980,0
20240305,184600,43725998190,8980,8980,8980,8980,0
20240305,184500,43725998190,8980,8980,8980,8980,0
20240305,184400,43725998190,8980,8980,8980,8980,0
20240305,184300,43725998190,8980,8980,8980,8980,0
20240305,184200,43725998190,8980,8980,8980,8980,0
20240305,184100,43725998190,8980,8980,8980,8980,0
20240305,184000,43725998190,8980,8980,8980,8980,0
20240305,183900,43725998190,8980,8980,8980,8980,0
20240305,183800,43725998190,8980,8980,8980,8980,0
20240305,183700,43725998190,8980,8980,8980,8980,0
20240305,183600,43725998190,8980,8980,8980,8980,0
20240305,183500,43725998190,8980,8980,8980,8980,0
20240305,183400,43725998190,8980,8980,8980,8980,19323
20240305,183300,43725998190,8980,8980,8980,8980,0
20240305,183200,43725998190,8980,8980,8980,8980,0
20240305,183100,43725998190,8980,8980,8980,8980,0
20240305,183000,43725998190,8980,8980,8980,8980,0
20240305,182900,43725998190,8980,8980,8980,8980,0
20240305,182800,43725998190,8980,8980,8980,8980,0
20240305,182700,43725998190,8980,8980,8980,8980,0
20240305,182600,43725998190,8980,8980,8980,8980,0
20240305,182500,43725998190,8980,8980,8980,8980,0
20240305,182400,43725998190,8980,8980,8980,8980,0
20240305,182300,43725998190,8980,8980,8980,8980,0
20240305,182200,43725998190,8980,8980,8980,8980,0
20240305,182100,43725998190,8980,8980,8980,8980,0
20240305,182000,43725998190,8980,8980,8980,8980,0
20240305,181900,43725998190,8980,8980,8980,8980,0
20240305,181800,43725998190,8980,8980,8980,8980,0
20240305,181700,43725998190,8980,8980,8980,8980,0
20240305,181600,43725998190,8980,8980,8980,8980,0
20240305,181500,43725998190,8980,8980,8980,8980,0
20240305,181400,43725998190,8980,8980,8980,8980,0
20240305,181300,43725998190,8980,8980,8980,8980,0
20240305,181200,43725998190,8980,8980,8980,8980,0
20240305,181100,43725998190,8980,8980,8980,8980,0
20240305,181000,43725998190,8980,8980,8980,8980,0
20240305,180900,43725998190,8980,8980,8980,8980,0
20240305,180800,43725998190,8980,8980,8980,8980,0
20240305,180700,43725998190,8980,8980,8980,8980,0
20240305,180600,43725998190,8980,8980,8980,8980,0
20240305,180500,43725998190,8980,8980,8980,8980,0
20240305,180400,43725998190,8980,8980,8980,8980,19323
20240305,180300,43725998190,8980,8980,8980,8980,0
20240305,180200,43725998190,8980,8980,8980,8980,0
20240305,180100,43725998190,8980,8980,8980,8980,0
20240305,180000,43725998190,8980,8980,8980,8980,0
20240305,175900,43725998190,8980,8980,8980,8980,0
20240305,175800,43725998190,8980,8980,8980,8980,0
20240305,175700,43725998190,8980,8980,8980,8980,0
20240305,175600,43725998190,8980,8980,8980,8980,0
20240305,175500,43725998190,8980,8980,8980,8980,0
20240305,175400,43725998190,8980,8980,8980,8980,0
20240305,175300,43725998190,8980,8980,8980,8980,0
20240305,175200,43725998190,8980,8980,8980,8980,0
20240305,175100,43725998190,8980,8980,8980,8980,0
20240305,175000,43725998190,8980,8980,8980,8980,0
20240305,174900,43725998190,8980,8980,8980,8980,0
20240305,174800,43725998190,8980,8980,8980,8980,0
20240305,174700,43725998190,8980,8980,8980,8980,0
20240305,174600,43725998190,8980,8980,8980,8980,0
20240305,174500,43725998190,8980,8980,8980,8980,0
20240305,174400,43725998190,8980,8980,8980,8980,0
20240305,174300,43725998190,8980,8980,8980,8980,0
20240305,174200,43725998190,8980,8980,8980,8980,0
20240305,174100,43725998190,8980,8980,8980,8980,0
20240305,174000,43725998190,8980,8980,8980,8980,0
20240305,173900,43725998190,8980,8980,8980,8980,0
20240305,173800,43725998190,8980,8980,8980,8980,0
20240305,173700,43725998190,8980,8980,8980,8980,0
20240305,173600,43725998190,8980,8980,8980,8980,0
20240305,173500,43725998190,8980,8980,8980,8980,0
20240305,173400,43725998190,8980,8980,8980,8980,19323
20240305,173300,43725998190,8980,8980,8980,8980,0
20240305,173200,43725998190,8980,8980,8980,8980,0
20240305,173100,43725998190,8980,8980,8980,8980,0
20240305,173000,43725998190,8980,8980,8980,8980,0
20240305,172900,43725998190,8980,8980,8980,8980,0
20240305,172800,43725998190,8980,8980,8980,8980,0
20240305,172700,43725998190,8980,8980,8980,8980,0
20240305,172600,43725998190,8980,8980,8980,8980,0
20240305,172500,43725998190,8980,8980,8980,8980,0
20240305,172400,43725998190,8980,8980,8980,8980,0
20240305,172300,43725998190,8980,8980,8980,8980,0
20240305,172200,43725998190,8980,8980,8980,8980,0
20240305,172100,43725998190,8980,8980,8980,8980,0
20240305,172000,43725998190,8980,8980,8980,8980,0
20240305,171900,43725998190,8980,8980,8980,8980,0
20240305,171800,43725998190,8980,8980,8980,8980,0
20240305,171700,43725998190,8980,8980,8980,8980,0
20240305,171600,43725998190,8980,8980,8980,8980,0
20240305,171500,43725998190,8980,8980,8980,8980,0
20240305,171400,43725998190,8980,8980,8980,8980,0
20240305,171300,43725998190,8980,8980,8980,8980,0
20240305,171200,43725998190,8980,8980,8980,8980,0
20240305,171100,43725998190,8980,8980,8980,8980,0
20240305,171000,43725998190,8980,8980,8980,8980,0
20240305,170900,43725998190,8980,8980,8980,8980,0
20240305,170800,43725998190,8980,8980,8980,8980,0
20240305,170700,43725998190,8980,8980,8980,8980,0
20240305,170600,43725998190,8980,8980,8980,8980,0
20240305,170500,43725998190,8980,8980,8980,8980,0
20240305,170400,43725998190,8980,8980,8980,8980,19323
20240305,170300,43725998190,8980,8980,8980,8980,0
20240305,170200,43725998190,8980,8980,8980,8980,0
20240305,170100,43725998190,8980,8980,8980,8980,0
20240305,170000,43725998190,8980,8980,8980,8980,0
20240305,165900,43725998190,8980,8980,8980,8980,0
20240305,165800,43725998190,8980,8980,8980,8980,0
20240305,165700,43725998190,8980,8980,8980,8980,0
20240305,165600,43725998190,8980,8980,8980,8980,0
20240305,165500,43725998190,8980,8980,8980,8980,0
20240305,165400,43725998190,8980,8980,8980,8980,0
20240305,165300,43725998190,8980,8980,8980,8980,0
20240305,165200,43725998190,8980,8980,8980,8980,0
20240305,165100,43725998190,8980,8980,8980,8980,0
20240305,165000,43725998190,8980,8980,8980,8980,0
20240305,164900,43725998190,8980,8980,8980,8980,0
20240305,164800,43725998190,8980,8980,8980,8980,0
20240305,164700,43725998190,8980,8980,8980,8980,0
20240305,164600,43725998190,8980,8980,8980,8980,0
20240305,164500,43725998190,8980,8980,8980,8980,0
20240305,164400,43725998190,8980,8980,8980,8980,0
20240305,164300,43725998190,8980,8980,8980,8980,0
20240305,164200,43725998190,8980,8980,8980,8980,0
20240305,164100,43725998190,8980,8980,8980,8980,0
20240305,164000,43725998190,8980,8980,8980,8980,0
20240305,163900,43725998190,8980,8980,8980,8980,0
20240305,163800,43725998190,8980,8980,8980,8980,0
20240305,163700,43725998190,8980,8980,8980,8980,0
20240305,163600,43725998190,8980,8980,8980,8980,0
20240305,163500,43725998190,8980,8980,8980,8980,0
20240305,163400,43725998190,8980,8980,8980,8980,19323
20240305,163300,43725998190,8980,8980,8980,8980,0
20240305,163200,43725998190,8980,8980,8980,8980,0
20240305,163100,43725998190,8980,8980,8980,8980,0
20240305,163000,43725998190,8980,8980,8980,8980,0
20240305,162900,43725998190,8980,8980,8980,8980,0
20240305,162800,43725998190,8980,8980,8980,8980,0
20240305,162700,43725998190,8980,8980,8980,8980,0
20240305,162600,43725998190,8980,8980,8980,8980,0
20240305,162500,43725998190,8980,8980,8980,8980,0
20240305,162400,43725998190,8980,8980,8980,8980,0
20240305,162300,43725998190,8980,8980,8980,8980,0
20240305,162200,43725998190,8980,8980,8980,8980,0
20240305,162100,43725998190,8980,8980,8980,8980,0
20240305,162000,43725998190,8980,8980,8980,8980,0
20240305,161900,43725998190,8980,8980,8980,8980,0
20240305,161800,43725998190,8980,8980,8980,8980,0
20240305,161700,43725998190,8980,8980,8980,8980,0
20240305,161600,43725998190,8980,8980,8980,8980,0
20240305,161500,43725998190,8980,8980,8980,8980,0
20240305,161400,43725998190,8980,8980,8980,8980,0
20240305,161300,43725998190,8980,8980,8980,8980,0
20240305,161200,43725998190,8980,8980,8980,8980,0
20240305,161100,43725998190,8980,8980,8980,8980,0
20240305,161000,43725998190,8980,8980,8980,8980,0
20240305,160900,43725998190,8980,8980,8980,8980,0
20240305,160800,43725998190,8980,8980,8980,8980,0
20240305,160700,43725998190,8980,8980,8980,8980,0
20240305,160600,43725998190,8980,8980,8980,8980,0
20240305,160500,43725998190,8980,8980,8980,8980,0
20240305,160400,43725998190,8980,8980,8980,8980,19323
20240305,160300,43725998190,8980,8980,8980,8980,0
20240305,160200,43725998190,8980,8980,8980,8980,0
20240305,160100,43725998190,8980,8980,8980,8980,0
20240305,160000,43725998190,8980,8980,8980,8980,0
20240305,155900,43725998190,8980,8980,8980,8980,0
20240305,155800,43725998190,8980,8980,8980,8980,0
20240305,155700,43725998190,8980,8980,8980,8980,0
20240305,155600,43725998190,8980,8980,8980,8980,0
20240305,155500,43725998190,8980,8980,8980,8980,0
20240305,155400,43725998190,8980,8980,8980,8980,0
20240305,155300,43725998190,8980,8980,8980,8980,0
20240305,155200,43725998190,8980,8980,8980,8980,0
20240305,155100,43725998190,8980,8980,8980,8980,0
20240305,155000,43725998190,8980,8980,8980,8980,0
20240305,154900,43725998190,8980,8980,8980,8980,0
20240305,154800,43725998190,8980,8980,8980,8980,0
20240305,154700,43725998190,8980,8980,8980,8980,0
20240305,154600,43725998190,8980,8980,8980,8980,0
20240305,154500,43725998190,8980,8980,8980,8980,0
20240305,154400,43725998190,8980,8980,8980,8980,0
20240305,154300,43725998190,8980,8980,8980,8980,0
20240305,154200,43725998190,8980,8980,8980,8980,0
20240305,154100,43725998190,8980,8980,8980,8980,0
20240305,154000,43725998190,8980,8980,8980,8980,0
20240305,153900,43725998190,8980,8980,8980,8980,0
20240305,153800,43725998190,8980,8980,8980,8980,0
20240305,153700,43725998190,8980,8980,8980,8980,0
20240305,153600,43725998190,8980,8980,8980,8980,0
20240305,153500,43725998190,8980,8980,8980,8980,0
20240305,153400,43725998190,8980,8980,8980,8980,19323
20240305,153300,43725998190,8980,8980,8980,8980,0
20240305,153200,43725998190,8980,8980,8980,8980,0
20240305,153100,43725998190,8980,8980,8980,8980,0
20240305,153000,43725998190,8980,8980,8980,8980,19323
20240305,152900,43552477650,8970,8970,8970,8970,0
20240305,152800,43552477650,8970,8970,8970,8970,0
20240305,152700,43552477650,8970,8970,8970,8970,0
20240305,152600,43552477650,8970,8970,8970,8970,0
20240305,152500,43552477650,8970,8970,8970,8970,0
20240305,152400,43552477650,8970,8970,8970,8970,0
20240305,152300,43552477650,8970,8970,8970,8970,0
20240305,152200,43552477650,8970,8970,8970,8970,0
20240305,152100,43552477650,8970,8970,8970,8970,0
20240305,152000,43552477650,8970,8970,8970,8970,0
20240305,151900,43552477650,8970,9000,9010,8950,12203
20240305,151800,43442971810,8980,8870,9050,8870,20216
20240305,151700,43261918110,8870,8850,8880,8830,6877
20240305,151600,43201090270,8850,8810,8850,8800,3132
20240305,151500,43173434230,8800,8800,8800,8770,3257
20240305,151400,43144797700,8770,8760,8800,8740,9289
20240305,151300,43063367920,8760,8780,8780,8750,3041
20240305,151200,43036732840,8770,8780,8780,8730,10816
20240305,151100,42942167160,8780,8800,8810,8720,7726
20240305,151000,42874453190,8790,8740,8810,8710,19191
20240305,150900,42706266530,8750,8820,8830,8740,19981
20240305,150800,42530675410,8820,8860,8860,8820,4541
20240305,150700,42490543810,8860,8820,8870,8810,8079
20240305,150600,42419117510,8820,8870,8870,8810,14825
20240305,150500,42288177740,8870,8890,8890,8860,8843
20240305,150400,42209671300,8890,8900,8910,8890,6823
20240305,150300,42148945230,8900,8920,8920,8900,5744
20240305,150200,42097773440,8920,8920,8930,8900,9035
20240305,150100,42017268540,8920,8980,8980,8910,7355
20240305,150000,41951566930,8950,8930,8980,8920,6903
20240305,145900,41889876210,8940,8960,8960,8910,6686
20240305,145800,41830190450,8950,9010,9010,8950,4548
20240305,145700,41789330690,9010,9030,9030,8990,4207
20240305,145600,41751407680,9050,9010,9050,9000,1849
20240305,145500,41734720400,9000,9030,9050,9000,3988
20240305,145400,41698768190,9030,9060,9060,9030,4105
20240305,145300,41661649800,9050,9080,9080,9050,6934
20240305,145200,41598735060,9080,9010,9080,8990,7033
20240305,145100,41535130280,9000,8980,9000,8970,3721
20240305,145000,41501688010,8990,8990,9020,8980,4780
20240305,144900,41458704730,9000,9010,9030,8990,4973
20240305,144800,41413928920,9010,8930,9020,8930,4405
20240305,144700,41374315550,8920,8930,8940,8910,10982
20240305,144600,41276398160,8920,8970,8980,8910,13184
20240305,144500,41158535290,8980,8980,9000,8950,14712
20240305,144400,41026578920,8970,9060,9070,8970,20729
20240305,144300,40839633020,9060,9110,9110,9060,11878
20240305,144200,40731827010,9100,9120,9130,9100,2868
20240305,144100,40705700560,9150,9090,9190,9090,5976
20240305,144000,40651339210,9090,9100,9120,9090,6903
20240305,143900,40588522950,9100,9140,9150,9100,7799
20240305,143800,40517445260,9140,9100,9180,9080,11205
20240305,143700,40415440510,9090,9160,9200,9080,21707
20240305,143600,40217374450,9170,9230,9240,9150,19628
20240305,143500,40037133020,9230,9310,9320,9220,17145
20240305,143400,39878237110,9300,9290,9330,9280,39119
20240305,143300,39514033550,9280,9190,9290,9170,24138
20240305,143200,39291093990,9180,9190,9200,9160,8971
20240305,143100,39208809760,9200,9180,9200,9150,10185
20240305,143000,39115395980,9160,9210,9230,9160,10424
20240305,142900,39019780060,9160,9210,9240,9160,23520
20240305,142800,38802922980,9240,9240,9260,9170,15090
20240305,142700,38663560160,9220,9240,9250,9160,18118
20240305,142600,38496934950,9240,9240,9330,9200,50057
20240305,142500,38032837010,9200,9120,9240,9070,16894
20240305,142400,37878101010,9070,9140,9150,9050,22290
20240305,142300,37675220930,9130,9180,9190,9120,16800
20240305,142200,37521309320,9190,9070,9200,9070,21673
20240305,142100,37322893010,9070,9040,9090,9010,6735
20240305,142000,37261896750,9030,9000,9040,8980,4175
20240305,141900,37224283210,9000,9070,9080,8980,10291
20240305,141800,37131369660,9070,9020,9080,9020,7943
20240305,141700,37059530880,9020,9000,9030,8980,12191
20240305,141600,36949762250,9000,8970,9000,8960,5277
20240305,141500,36902347180,8980,8920,8980,8910,7795
20240305,141400,36832718490,8930,8900,8930,8880,26847
20240305,141300,36593700720,8890,9060,9060,8840,42723
20240305,141200,36210742180,9050,9070,9080,9050,8453
20240305,141100,36134175540,9040,9080,9110,9020,24848
20240305,141000,35908987560,9060,9170,9170,9000,48742
20240305,140900,35467476600,9150,9170,9190,9140,21154
20240305,140800,35273789040,9170,9260,9260,9170,30920
20240305,140700,34989083450,9240,9250,9260,9230,18908
20240305,140600,34814439420,9250,9200,9270,9200,10459
20240305,140500,34717782230,9200,9270,9340,9200,35196
20240305,140400,34391659530,9270,9440,9450,9270,59178
20240305,140300,33836664570,9450,9290,9450,9280,65250
20240305,140200,33224747580,9290,9250,9330,9220,30775
20240305,140100,32939416240,9270,9270,9270,9220,10541
20240305,140000,32841962820,9270,9220,9280,9190,13436
20240305,135900,32717933830,9220,9180,9250,9150,17617
20240305,135800,32555869710,9180,9260,9340,9180,52804
20240305,135700,32066817100,9260,9240,9260,9240,15041
20240305,135600,31927664340,9240,9250,9300,9240,51239
20240305,135500,31452729140,9280,9100,9310,9090,55791
20240305,135400,30938790000,9090,9050,9110,9030,16773
20240305,135300,30786641450,9050,9100,9150,9030,32339
20240305,135200,30492687510,9090,9120,9170,9000,66598
20240305,135100,29888008800,9120,9260,9270,9110,49345
20240305,135000,29434528840,9260,9240,9380,9230,33333
20240305,134900,29124587150,9230,9220,9320,9210,40483
20240305,134800,28749125950,9220,9370,9450,9200,108053
20240305,134700,27742776420,9370,9400,9410,9330,51853
20240305,134600,27257275700,9390,9490,9490,9350,89395
20240305,134500,26416086930,9480,9450,9500,9390,119308
20240305,134400,25287021780,9470,9570,9600,9380,143108
20240305,134300,23929364230,9570,9360,9580,9230,205742
20240305,134200,21990629800,9360,9100,9410,9050,131503
20240305,134100,20776006830,9040,9330,9370,9000,141817
20240305,134000,19478945870,9330,9050,9470,9040,301377
20240305,133900,16679327240,9040,9090,9100,8820,117643
20240305,133800,15622684280,9090,8840,9100,8840,64991
20240305,133700,15039287440,8850,8840,8860,8820,8358
20240305,133600,14965343810,8840,8800,8850,8800,7268
20240305,133500,14901247600,8820,8790,8820,8780,6363
20240305,133400,14845240430,8780,8790,8800,8780,3405
20240305,133300,14815330400,8800,8810,8820,8790,2464
20240305,133200,14793635660,8810,8830,8840,8790,3396
20240305,133100,14763680890,8820,8820,8850,8820,8687
20240305,133000,14686881540,8850,8740,8850,8740,24211
20240305,132900,14473533270,8740,8740,8760,8730,3056
20240305,132800,14446804840,8740,8730,8760,8710,2983
20240305,132700,14420779110,8730,8770,8770,8720,1477
20240305,132600,14407884140,8760,8790,8790,8700,3533
20240305,132500,14376920700,8790,8750,8800,8710,10298
20240305,132400,14286588470,8750,8670,8780,8660,14253
20240305,132300,14162347590,8670,8660,8670,8650,846
20240305,132200,14155021230,8660,8650,8660,8630,3721
20240305,132100,14122821800,8630,8630,8650,8630,511
20240305,132000,14118410210,8630,8650,8650,8630,287
20240305,131900,14115933060,8650,8610,8650,8600,3226
20240305,131800,14088078570,8610,8600,8610,8580,1523
20240305,131700,14074980150,8600,8600,8600,8600,955
20240305,131600,14066767150,8600,8600,8600,8580,4322
20240305,131500,14029632810,8600,8600,8600,8590,4258
20240305,131400,13993025550,8590,8640,8640,8590,2416
20240305,131300,13972240050,8640,8670,8680,8610,3677
20240305,131200,13940433450,8670,8640,8700,8640,4746
20240305,131100,13899281530,8640,8590,8640,8590,2025
20240305,131000,13881816600,8610,8580,8610,8580,2521
20240305,130900,13860143680,8580,8570,8580,8570,1345
20240305,130800,13848614030,8550,8570,8570,8550,1409
20240305,130700,13836551010,8570,8550,8580,8550,1386
20240305,130600,13824681040,8580,8550,8580,8550,112
20240305,130500,13823722840,8550,8560,8560,8540,638
20240305,130400,13818268630,8560,8540,8560,8540,285
20240305,130300,13815829930,8540,8540,8550,8540,445
20240305,130200,13812029620,8540,8540,8540,8540,413
20240305,130100,13808502600,8540,8540,8540,8530,185
20240305,130000,13806922710,8520,8550,8550,8520,2302
20240305,125900,13787282470,8540,8540,8600,8540,1027
20240305,125800,13778505660,8550,8550,8550,8540,563
20240305,125700,13773695610,8550,8610,8610,8550,1574
20240305,125600,13760223970,8610,8560,8610,8550,2133
20240305,125500,13741906280,8560,8580,8580,8560,285
20240305,125400,13739461750,8580,8550,8580,8550,386
20240305,125300,13736161420,8550,8550,8550,8540,26
20240305,125200,13735939170,8540,8510,8540,8510,3461
20240305,125100,13706442910,8510,8530,8530,8510,1419
20240305,125000,13694354850,8530,8530,8530,8530,531
20240305,124900,13689825420,8550,8530,8550,8530,1334
20240305,124800,13678441760,8540,8580,8580,8530,3462
20240305,124700,13648852140,8580,8580,8580,8560,1352
20240305,124600,13637260960,8580,8580,8580,8560,2586
20240305,124500,13615089610,8600,8590,8600,8580,299
20240305,124400,13612521950,8600,8580,8600,8580,504
20240305,124300,13608189650,8580,8580,8600,8580,301
20240305,124200,13605605850,8580,8570,8600,8560,3098
20240305,124100,13579035190,8570,8580,8590,8560,737
20240305,124000,13572716000,8580,8590,8590,8570,2978
20240305,123900,13547171140,8590,8560,8600,8560,1671
20240305,123800,13532833730,8560,8520,8560,8520,13832
20240305,123700,13414814520,8520,8530,8530,8520,3472
20240305,123600,13385202560,8530,8530,8530,8520,5414
20240305,123500,13339025630,8530,8570,8580,8530,833
20240305,123400,13331901170,8570,8530,8580,8530,2422
20240305,123300,13311204270,8500,8500,8530,8490,15617
20240305,123200,13178291740,8510,8540,8540,8500,10558
20240305,123100,13088386360,8540,8550,8570,8540,4841
20240305,123000,13047020770,8550,8580,8580,8550,2861
20240305,122900,13022530940,8580,8590,8590,8580,577
20240305,122800,13017578790,8580,8570,8590,8570,280
20240305,122700,13015178680,8590,8560,8590,8550,2596
20240305,122600,12992953230,8570,8570,8580,8560,1997
20240305,122500,12975847670,8580,8580,8590,8560,1506
20240305,122400,12962933870,8570,8590,8600,8570,2092
20240305,122300,12944970940,8590,8600,8600,8590,1760
20240305,122200,12929836780,8600,8630,8630,8600,2798
20240305,122100,12905733030,8630,8660,8660,8620,820
20240305,122000,12898644500,8660,8630,8660,8630,660
20240305,121900,12892939340,8630,8600,8630,8600,1492
20240305,121800,12880102580,8600,8590,8600,8590,2289
20240305,121700,12860435530,8590,8640,8640,8590,7852
20240305,121600,12792818980,8640,8650,8650,8620,2613
20240305,121500,12770245050,8670,8650,8710,8640,2964
20240305,121400,12744545450,8650,8620,8660,8620,10635
20240305,121300,12652753500,8610,8610,8620,8600,4435
20240305,121200,12614605350,8610,8610,8630,8600,5945
20240305,121100,12563420470,8620,8660,8660,8610,7996
20240305,121000,12494359150,8660,8670,8670,8650,4267
20240305,120900,12457424180,8660,8700,8700,8650,9986
20240305,120800,12370805790,8700,8710,8710,8700,4404
20240305,120700,12332483990,8710,8700,8710,8700,1416
20240305,120600,12320162680,8710,8720,8730,8700,2997
20240305,120500,12294062770,8730,8700,8730,8700,1415
20240305,120400,12281741040,8700,8730,8740,8700,2926
20240305,120300,12256235030,8740,8740,8750,8720,3356
20240305,120200,12226927760,8740,8770,8770,8730,9104
20240305,120100,12147249690,8760,8790,8790,8760,2495
20240305,120000,12125378650,8770,8800,8800,8770,3064
20240305,115900,12098474680,8800,8780,8800,8780,1107
20240305,115800,12088738210,8780,8770,8800,8770,1995
20240305,115700,12071205430,8790,8760,8790,8760,1912
20240305,115600,12054410010,8760,8770,8790,8760,3267
20240305,115500,12025779050,8780,8780,8790,8760,2566
20240305,115400,12003261210,8780,8790,8790,8780,1735
20240305,115300,11988027490,8780,8760,8800,8760,3324
20240305,115200,11958878990,8760,8800,8800,8750,7835
20240305,115100,11890186710,8800,8830,8830,8790,4334
20240305,115000,11852025730,8820,8870,8870,8820,3515
20240305,114900,11820946180,8870,8880,8890,8850,3719
20240305,114800,11787951640,8880,8930,8940,8870,3757
20240305,114700,11754451250,8930,8950,8950,8930,6937
20240305,114600,11692427960,8950,8940,8950,8940,21445
20240305,114500,11500705680,8950,8950,8960,8940,8178
20240305,114400,11427528380,8950,8940,8960,8940,10645
20240305,114300,11332318000,8940,8880,8970,8870,15429
20240305,114200,11194530380,8870,8820,8880,8820,5633
20240305,114100,11144674740,8830,8810,8830,8810,3056
20240305,114000,11117731510,8810,8810,8820,8810,2018
20240305,113900,11099942870,8820,8810,8820,8810,2612
20240305,113800,11076922880,8820,8820,8840,8800,5571
20240305,113700,11027817240,8820,8850,8850,8810,4645
20240305,113600,10986817880,8850,8800,8900,8790,6247
20240305,113500,10931553480,8800,8810,8830,8800,5035
20240305,113400,10887223070,8830,8830,8840,8800,2779
20240305,113300,10862703550,8840,8840,8850,8790,5241
20240305,113200,10816544320,8840,8840,8870,8790,5994
20240305,113100,10763670890,8840,8900,8900,8760,10822
20240305,113000,10668315960,8900,8990,9000,8900,22198
20240305,112900,10469632170,8980,8920,9000,8890,24563
20240305,112800,10249981240,8930,8880,8970,8850,33453
20240305,112700,9951422200,8850,8770,8880,8760,14168
20240305,112600,9826389730,8770,8750,8770,8740,2505
20240305,112500,9804476270,8750,8770,8770,8750,2575
20240305,112400,9781909240,8740,8720,8760,8710,7234
20240305,112300,9718798160,8740,8710,8740,8710,5877
20240305,112200,9667524580,8720,8770,8770,8710,9076
20240305,112100,9588246590,8770,8750,8780,8690,18427
20240305,112000,9427616290,8740,8810,8820,8740,15142
20240305,111900,9294509260,8810,8830,8850,8800,15528
20240305,111800,9157560010,8820,8770,8850,8760,19853
20240305,111700,8982438170,8770,8730,8840,8730,19368
20240305,111600,8812146750,8740,8710,8740,8700,10394
20240305,111500,8721516750,8710,8760,8770,8660,18151
20240305,111400,8563358130,8760,8770,8800,8670,43432
20240305,111300,8183854910,8770,8870,8900,8750,30951
20240305,111200,7910859050,8870,8920,8920,8840,32400
20240305,111100,7623477870,8900,9090,9090,8900,38867
20240305,111000,7274326200,9090,9100,9110,9000,29653
20240305,110900,7006104550,9120,9090,9130,9020,53491
20240305,110800,6519365750,9090,9050,9170,9020,86477
20240305,110700,5732399410,9040,9020,9200,9000,156832
20240305,110600,4307595300,8890,8890,8890,8890,0
20240305,110500,4307595300,8890,8890,8890,8890,0
20240305,110400,4307595300,8890,8740,8890,8720,39554
20240305,110300,3958763150,8730,8670,8740,8630,17173
20240305,110200,3809720030,8660,8720,8730,8640,26057
20240305,110100,3583482430,8710,8770,8810,8700,31718
20240305,110000,3306041580,8770,8820,8840,8730,42954
20240305,105900,2928464780,8820,8700,8830,8650,83523
20240305,105800,2198365690,8700,8500,8790,8500,52576
20240305,105700,1741586350,8520,8500,8560,8470,13199
20240305,105600,1628968160,8470,8450,8520,8390,8838
20240305,105500,1554171140,8490,8310,8510,8290,20161
20240305,105400,1384247820,8320,8250,8320,8200,4701
20240305,105300,1345393200,8260,8210,8260,8190,1943
20240305,105200,1329436530,8210,8220,8230,8210,305
20240305,105100,1326931550,8240,8250,8260,8210,377
20240305,105000,1323825730,8260,8240,8260,8200,489
20240305,104900,1319800140,8170,8200,8260,8170,1423
20240305,104800,1308074160,8200,8200,8220,8180,2431
20240305,104700,1288146440,8200,8120,8200,8100,4183
20240305,104600,1254095580,8120,8120,8130,8120,368
20240305,104500,1251107410,8120,8150,8150,8120,66
20240305,104400,1250570050,8150,8150,8160,8100,6124
20240305,104300,1200780110,8150,8130,8150,8130,1940
20240305,104200,1185000830,8130,8110,8130,8100,3396
20240305,104100,1157431980,8110,8100,8110,8100,162
20240305,104000,1156119360,8100,8070,8100,8070,510
20240305,103900,1151989030,8080,8070,8080,8070,775
20240305,103800,1145731030,8080,8080,8080,8070,510
20240305,103700,1141614940,8070,8090,8100,8070,896
20240305,103600,1134368890,8100,8080,8100,8080,31
20240305,103500,1134118390,8080,8080,8080,8080,210
20240305,103400,1132421590,8080,8080,8080,8080,123
20240305,103300,1131427750,8100,8100,8100,8080,504
20240305,103200,1127355230,8070,8080,8080,8070,816
20240305,103100,1120768150,8070,8070,8080,8060,4463
20240305,103000,1084728470,8070,8080,8080,8070,687
20240305,102900,1079182540,8100,8100,8100,8100,0
20240305,102800,1079182540,8100,8070,8100,8070,532
20240305,102700,1074887360,8070,8070,8070,8070,2896
20240305,102600,1051516640,8080,8080,8090,8080,580
20240305,102500,1046829640,8090,8070,8100,8070,306
20240305,102400,1044360140,8080,8080,8080,8080,294
20240305,102300,1041984620,8080,8080,8080,8080,16
20240305,102200,1041855340,8080,8070,8100,8070,463
20240305,102100,1038114380,8080,8070,8080,8070,420
20240305,102000,1034722960,8070,8070,8070,8070,209
20240305,101900,1033036330,8080,8090,8090,8070,2754
20240305,101800,1010775800,8100,8100,8120,8100,668
20240305,101700,1005364950,8100,8100,8120,8100,491
20240305,101600,1001384770,8120,8110,8120,8100,251
20240305,101500,999349510,8120,8120,8130,8120,91
20240305,101400,998610160,8120,8120,8130,8120,10
20240305,101300,998528900,8110,8120,8130,8110,1910
20240305,101200,983024100,8110,8120,8120,8110,94
20240305,101100,982261710,8120,8110,8120,8110,52
20240305,101000,981839490,8120,8120,8120,8120,256
20240305,100900,979760770,8120,8120,8120,8120,14
20240305,100800,979647090,8120,8110,8120,8100,696
20240305,100700,974002810,8110,8110,8110,8110,116
20240305,100600,973062050,8110,8110,8110,8110,272
20240305,100500,970856130,8110,8120,8120,8110,33
20240305,100400,970588390,8110,8120,8120,8110,4
20240305,100300,970555940,8120,8110,8120,8110,381
20240305,100200,967465340,8110,8100,8110,8080,898
20240305,100100,960197010,8100,8100,8100,8100,120
20240305,100000,959225010,8110,8100,8110,8100,233
20240305,095900,957337120,8110,8130,8130,8110,1150
20240305,095800,948009140,8130,8120,8130,8120,359
20240305,095700,945091100,8130,8140,8160,8130,1133
20240305,095600,935863210,8140,8130,8140,8130,171
20240305,095500,934472260,8130,8140,8140,8130,255
20240305,095400,932397080,8140,8110,8140,8110,1093
20240305,095300,923522250,8110,8110,8110,8100,313
20240305,095200,920985150,8110,8100,8110,8090,350
20240305,095100,918152980,8100,8080,8100,8080,337
20240305,095000,915425050,8080,8070,8080,8050,373
20240305,094900,912420300,8050,8090,8090,8050,44
20240305,094800,912065580,8060,8030,8060,8020,1162
20240305,094700,902727040,8020,8110,8110,8020,1726
20240305,094600,888814540,8120,8140,8140,8120,106
20240305,094500,887953160,8140,8150,8150,8110,510
20240305,094400,883811510,8150,8130,8150,8100,617
20240305,094300,878789560,8140,8130,8140,8100,1010
20240305,094200,870592860,8100,8130,8130,8100,62
20240305,094100,870090560,8130,8080,8130,8080,2053
20240305,094000,853447740,8090,8110,8110,8030,1518
20240305,093900,841241290,8110,8120,8130,8000,9583
20240305,093800,764268330,8120,8110,8130,8100,1658
20240305,093700,750809280,8130,8140,8140,8120,869
20240305,093600,743743750,8140,8100,8140,8100,1631
20240305,093500,730523630,8100,8080,8100,8070,1014
20240305,093400,722325120,8080,8070,8080,8050,2039
20240305,093300,705887510,8070,8050,8070,8050,930
20240305,093200,698394930,8060,8060,8060,8060,3567
20240305,093100,669644910,8060,8060,8060,8060,376
20240305,093000,666614350,8060,8040,8060,8040,1440
20240305,092900,655017420,8050,8030,8050,8030,793
20240305,092800,648641610,8030,8050,8060,8030,1291
20240305,092700,638249310,8050,8010,8050,8000,3128
20240305,092600,613184520,8010,8010,8010,7990,4817
20240305,092500,574636020,8000,8030,8030,8000,8626
20240305,092400,505579740,8020,8040,8040,8020,2459
20240305,092300,485842610,8030,8060,8060,8030,1951
20240305,092200,470139400,8040,8050,8060,8030,5169
20240305,092100,428547290,8050,8070,8070,8050,3365
20240305,092000,401406690,8070,8070,8070,8060,98
20240305,091900,400615980,8070,8080,8080,8060,3789
20240305,091800,370066380,8080,8090,8090,8060,478
20240305,091700,366210110,8060,8050,8090,8050,4067
20240305,091600,333452130,8060,8090,8090,8060,7608
20240305,091500,272032810,8100,8130,8130,8100,3041
20240305,091400,247392120,8130,8130,8150,8110,2315
20240305,091300,228605040,8150,8120,8150,8110,862
20240305,091200,221600150,8120,8120,8130,8110,1071
20240305,091100,212903920,8150,8160,8160,8110,904
20240305,091000,205568480,8160,8180,8180,8150,997
20240305,090900,197428130,8170,8110,8200,8100,2797
20240305,090800,174723890,8100,8100,8110,8090,683
20240305,090700,169193280,8100,8080,8110,8070,1258
20240305,090600,159021170,8110,8110,8130,8080,2279
20240305,090500,140567920,8110,8120,8120,8110,3418
20240305,090400,112835820,8110,8130,8130,8080,913
20240305,090300,105451550,8130,8080,8130,8070,1549
20240305,090200,92893650,8100,8080,8100,8080,1267
20240305,090100,82651490,8080,8090,8130,8080,2415
20240305,090000,63125280,8100,8090,8130,8060,7471