stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,213400,17823912250,9070,9070,9070,9070,12931
20240306,213300,17823912250,9070,9070,9070,9070,0
20240306,213200,17823912250,9070,9070,9070,9070,0
20240306,213100,17823912250,9070,9070,9070,9070,0
20240306,213000,17823912250,9070,9070,9070,9070,0
20240306,212900,17823912250,9070,9070,9070,9070,0
20240306,212800,17823912250,9070,9070,9070,9070,0
20240306,212700,17823912250,9070,9070,9070,9070,0
20240306,212600,17823912250,9070,9070,9070,9070,0
20240306,212500,17823912250,9070,9070,9070,9070,0
20240306,212400,17823912250,9070,9070,9070,9070,0
20240306,212300,17823912250,9070,9070,9070,9070,0
20240306,212200,17823912250,9070,9070,9070,9070,0
20240306,212100,17823912250,9070,9070,9070,9070,0
20240306,212000,17823912250,9070,9070,9070,9070,0
20240306,211900,17823912250,9070,9070,9070,9070,0
20240306,211800,17823912250,9070,9070,9070,9070,0
20240306,211700,17823912250,9070,9070,9070,9070,0
20240306,211600,17823912250,9070,9070,9070,9070,0
20240306,211500,17823912250,9070,9070,9070,9070,0
20240306,211400,17823912250,9070,9070,9070,9070,0
20240306,211300,17823912250,9070,9070,9070,9070,0
20240306,211200,17823912250,9070,9070,9070,9070,0
20240306,211100,17823912250,9070,9070,9070,9070,0
20240306,211000,17823912250,9070,9070,9070,9070,0
20240306,210900,17823912250,9070,9070,9070,9070,0
20240306,210800,17823912250,9070,9070,9070,9070,0
20240306,210700,17823912250,9070,9070,9070,9070,0
20240306,210600,17823912250,9070,9070,9070,9070,0
20240306,210500,17823912250,9070,9070,9070,9070,0
20240306,210400,17823912250,9070,9070,9070,9070,12931
20240306,210300,17823912250,9070,9070,9070,9070,0
20240306,210200,17823912250,9070,9070,9070,9070,0
20240306,210100,17823912250,9070,9070,9070,9070,0
20240306,210000,17823912250,9070,9070,9070,9070,0
20240306,205900,17823912250,9070,9070,9070,9070,0
20240306,205800,17823912250,9070,9070,9070,9070,0
20240306,205700,17823912250,9070,9070,9070,9070,0
20240306,205600,17823912250,9070,9070,9070,9070,0
20240306,205500,17823912250,9070,9070,9070,9070,0
20240306,205400,17823912250,9070,9070,9070,9070,0
20240306,205300,17823912250,9070,9070,9070,9070,0
20240306,205200,17823912250,9070,9070,9070,9070,0
20240306,205100,17823912250,9070,9070,9070,9070,0
20240306,205000,17823912250,9070,9070,9070,9070,0
20240306,204900,17823912250,9070,9070,9070,9070,0
20240306,204800,17823912250,9070,9070,9070,9070,0
20240306,204700,17823912250,9070,9070,9070,9070,0
20240306,204600,17823912250,9070,9070,9070,9070,0
20240306,204500,17823912250,9070,9070,9070,9070,0
20240306,204400,17823912250,9070,9070,9070,9070,0
20240306,204300,17823912250,9070,9070,9070,9070,0
20240306,204200,17823912250,9070,9070,9070,9070,0
20240306,204100,17823912250,9070,9070,9070,9070,0
20240306,204000,17823912250,9070,9070,9070,9070,0
20240306,203900,17823912250,9070,9070,9070,9070,0
20240306,203800,17823912250,9070,9070,9070,9070,0
20240306,203700,17823912250,9070,9070,9070,9070,0
20240306,203600,17823912250,9070,9070,9070,9070,0
20240306,203500,17823912250,9070,9070,9070,9070,0
20240306,203400,17823912250,9070,9070,9070,9070,12931
20240306,203300,17823912250,9070,9070,9070,9070,0
20240306,203200,17823912250,9070,9070,9070,9070,0
20240306,203100,17823912250,9070,9070,9070,9070,0
20240306,203000,17823912250,9070,9070,9070,9070,0
20240306,202900,17823912250,9070,9070,9070,9070,0
20240306,202800,17823912250,9070,9070,9070,9070,0
20240306,202700,17823912250,9070,9070,9070,9070,0
20240306,202600,17823912250,9070,9070,9070,9070,0
20240306,202500,17823912250,9070,9070,9070,9070,0
20240306,202400,17823912250,9070,9070,9070,9070,0
20240306,202300,17823912250,9070,9070,9070,9070,0
20240306,202200,17823912250,9070,9070,9070,9070,0
20240306,202100,17823912250,9070,9070,9070,9070,0
20240306,202000,17823912250,9070,9070,9070,9070,0
20240306,201900,17823912250,9070,9070,9070,9070,0
20240306,201800,17823912250,9070,9070,9070,9070,0
20240306,201700,17823912250,9070,9070,9070,9070,0
20240306,201600,17823912250,9070,9070,9070,9070,0
20240306,201500,17823912250,9070,9070,9070,9070,0
20240306,201400,17823912250,9070,9070,9070,9070,0
20240306,201300,17823912250,9070,9070,9070,9070,0
20240306,201200,17823912250,9070,9070,9070,9070,0
20240306,201100,17823912250,9070,9070,9070,9070,0
20240306,201000,17823912250,9070,9070,9070,9070,0
20240306,200900,17823912250,9070,9070,9070,9070,0
20240306,200800,17823912250,9070,9070,9070,9070,0
20240306,200700,17823912250,9070,9070,9070,9070,0
20240306,200600,17823912250,9070,9070,9070,9070,0
20240306,200500,17823912250,9070,9070,9070,9070,0
20240306,200400,17823912250,9070,9070,9070,9070,12931
20240306,200300,17823912250,9070,9070,9070,9070,0
20240306,200200,17823912250,9070,9070,9070,9070,0
20240306,200100,17823912250,9070,9070,9070,9070,0
20240306,200000,17823912250,9070,9070,9070,9070,0
20240306,195900,17823912250,9070,9070,9070,9070,0
20240306,195800,17823912250,9070,9070,9070,9070,0
20240306,195700,17823912250,9070,9070,9070,9070,0
20240306,195600,17823912250,9070,9070,9070,9070,0
20240306,195500,17823912250,9070,9070,9070,9070,0
20240306,195400,17823912250,9070,9070,9070,9070,0
20240306,195300,17823912250,9070,9070,9070,9070,0
20240306,195200,17823912250,9070,9070,9070,9070,0
20240306,195100,17823912250,9070,9070,9070,9070,0
20240306,195000,17823912250,9070,9070,9070,9070,0
20240306,194900,17823912250,9070,9070,9070,9070,0
20240306,194800,17823912250,9070,9070,9070,9070,0
20240306,194700,17823912250,9070,9070,9070,9070,0
20240306,194600,17823912250,9070,9070,9070,9070,0
20240306,194500,17823912250,9070,9070,9070,9070,0
20240306,194400,17823912250,9070,9070,9070,9070,0
20240306,194300,17823912250,9070,9070,9070,9070,0
20240306,194200,17823912250,9070,9070,9070,9070,0
20240306,194100,17823912250,9070,9070,9070,9070,0
20240306,194000,17823912250,9070,9070,9070,9070,0
20240306,193900,17823912250,9070,9070,9070,9070,0
20240306,193800,17823912250,9070,9070,9070,9070,0
20240306,193700,17823912250,9070,9070,9070,9070,0
20240306,193600,17823912250,9070,9070,9070,9070,0
20240306,193500,17823912250,9070,9070,9070,9070,0
20240306,193400,17823912250,9070,9070,9070,9070,12931
20240306,193300,17823912250,9070,9070,9070,9070,0
20240306,193200,17823912250,9070,9070,9070,9070,0
20240306,193100,17823912250,9070,9070,9070,9070,0
20240306,193000,17823912250,9070,9070,9070,9070,0
20240306,192900,17823912250,9070,9070,9070,9070,0
20240306,192800,17823912250,9070,9070,9070,9070,0
20240306,192700,17823912250,9070,9070,9070,9070,0
20240306,192600,17823912250,9070,9070,9070,9070,0
20240306,192500,17823912250,9070,9070,9070,9070,0
20240306,192400,17823912250,9070,9070,9070,9070,0
20240306,192300,17823912250,9070,9070,9070,9070,0
20240306,192200,17823912250,9070,9070,9070,9070,0
20240306,192100,17823912250,9070,9070,9070,9070,0
20240306,192000,17823912250,9070,9070,9070,9070,0
20240306,191900,17823912250,9070,9070,9070,9070,0
20240306,191800,17823912250,9070,9070,9070,9070,0
20240306,191700,17823912250,9070,9070,9070,9070,0
20240306,191600,17823912250,9070,9070,9070,9070,0
20240306,191500,17823912250,9070,9070,9070,9070,0
20240306,191400,17823912250,9070,9070,9070,9070,0
20240306,191300,17823912250,9070,9070,9070,9070,0
20240306,191200,17823912250,9070,9070,9070,9070,0
20240306,191100,17823912250,9070,9070,9070,9070,0
20240306,191000,17823912250,9070,9070,9070,9070,0
20240306,190900,17823912250,9070,9070,9070,9070,0
20240306,190800,17823912250,9070,9070,9070,9070,0
20240306,190700,17823912250,9070,9070,9070,9070,0
20240306,190600,17823912250,9070,9070,9070,9070,0
20240306,190500,17823912250,9070,9070,9070,9070,0
20240306,190400,17823912250,9070,9070,9070,9070,12931
20240306,190300,17823912250,9070,9070,9070,9070,0
20240306,190200,17823912250,9070,9070,9070,9070,0
20240306,190100,17823912250,9070,9070,9070,9070,0
20240306,190000,17823912250,9070,9070,9070,9070,0
20240306,185900,17823912250,9070,9070,9070,9070,0
20240306,185800,17823912250,9070,9070,9070,9070,0
20240306,185700,17823912250,9070,9070,9070,9070,0
20240306,185600,17823912250,9070,9070,9070,9070,0
20240306,185500,17823912250,9070,9070,9070,9070,0
20240306,185400,17823912250,9070,9070,9070,9070,0
20240306,185300,17823912250,9070,9070,9070,9070,0
20240306,185200,17823912250,9070,9070,9070,9070,0
20240306,185100,17823912250,9070,9070,9070,9070,0
20240306,185000,17823912250,9070,9070,9070,9070,0
20240306,184900,17823912250,9070,9070,9070,9070,0
20240306,184800,17823912250,9070,9070,9070,9070,0
20240306,184700,17823912250,9070,9070,9070,9070,0
20240306,184600,17823912250,9070,9070,9070,9070,0
20240306,184500,17823912250,9070,9070,9070,9070,0
20240306,184400,17823912250,9070,9070,9070,9070,0
20240306,184300,17823912250,9070,9070,9070,9070,0
20240306,184200,17823912250,9070,9070,9070,9070,0
20240306,184100,17823912250,9070,9070,9070,9070,0
20240306,184000,17823912250,9070,9070,9070,9070,0
20240306,183900,17823912250,9070,9070,9070,9070,0
20240306,183800,17823912250,9070,9070,9070,9070,0
20240306,183700,17823912250,9070,9070,9070,9070,0
20240306,183600,17823912250,9070,9070,9070,9070,0
20240306,183500,17823912250,9070,9070,9070,9070,0
20240306,183400,17823912250,9070,9070,9070,9070,12931
20240306,183300,17823912250,9070,9070,9070,9070,0
20240306,183200,17823912250,9070,9070,9070,9070,0
20240306,183100,17823912250,9070,9070,9070,9070,0
20240306,183000,17823912250,9070,9070,9070,9070,0
20240306,182900,17823912250,9070,9070,9070,9070,0
20240306,182800,17823912250,9070,9070,9070,9070,0
20240306,182700,17823912250,9070,9070,9070,9070,0
20240306,182600,17823912250,9070,9070,9070,9070,0
20240306,182500,17823912250,9070,9070,9070,9070,0
20240306,182400,17823912250,9070,9070,9070,9070,0
20240306,182300,17823912250,9070,9070,9070,9070,0
20240306,182200,17823912250,9070,9070,9070,9070,0
20240306,182100,17823912250,9070,9070,9070,9070,0
20240306,182000,17823912250,9070,9070,9070,9070,0
20240306,181900,17823912250,9070,9070,9070,9070,0
20240306,181800,17823912250,9070,9070,9070,9070,0
20240306,181700,17823912250,9070,9070,9070,9070,0
20240306,181600,17823912250,9070,9070,9070,9070,0
20240306,181500,17823912250,9070,9070,9070,9070,0
20240306,181400,17823912250,9070,9070,9070,9070,0
20240306,181300,17823912250,9070,9070,9070,9070,0
20240306,181200,17823912250,9070,9070,9070,9070,0
20240306,181100,17823912250,9070,9070,9070,9070,0
20240306,181000,17823912250,9070,9070,9070,9070,0
20240306,180900,17823912250,9070,9070,9070,9070,0
20240306,180800,17823912250,9070,9070,9070,9070,0
20240306,180700,17823912250,9070,9070,9070,9070,0
20240306,180600,17823912250,9070,9070,9070,9070,0
20240306,180500,17823912250,9070,9070,9070,9070,0
20240306,180400,17823912250,9070,9070,9070,9070,12931
20240306,180300,17823912250,9070,9070,9070,9070,0
20240306,180200,17823912250,9070,9070,9070,9070,0
20240306,180100,17823912250,9070,9070,9070,9070,0
20240306,180000,17823912250,9070,9070,9070,9070,0
20240306,175900,17823912250,9070,9070,9070,9070,0
20240306,175800,17823912250,9070,9070,9070,9070,0
20240306,175700,17823912250,9070,9070,9070,9070,0
20240306,175600,17823912250,9070,9070,9070,9070,0
20240306,175500,17823912250,9070,9070,9070,9070,0
20240306,175400,17823912250,9070,9070,9070,9070,0
20240306,175300,17823912250,9070,9070,9070,9070,0
20240306,175200,17823912250,9070,9070,9070,9070,0
20240306,175100,17823912250,9070,9070,9070,9070,0
20240306,175000,17823912250,9070,9070,9070,9070,0
20240306,174900,17823912250,9070,9070,9070,9070,0
20240306,174800,17823912250,9070,9070,9070,9070,0
20240306,174700,17823912250,9070,9070,9070,9070,0
20240306,174600,17823912250,9070,9070,9070,9070,0
20240306,174500,17823912250,9070,9070,9070,9070,0
20240306,174400,17823912250,9070,9070,9070,9070,0
20240306,174300,17823912250,9070,9070,9070,9070,0
20240306,174200,17823912250,9070,9070,9070,9070,0
20240306,174100,17823912250,9070,9070,9070,9070,0
20240306,174000,17823912250,9070,9070,9070,9070,0
20240306,173900,17823912250,9070,9070,9070,9070,0
20240306,173800,17823912250,9070,9070,9070,9070,0
20240306,173700,17823912250,9070,9070,9070,9070,0
20240306,173600,17823912250,9070,9070,9070,9070,0
20240306,173500,17823912250,9070,9070,9070,9070,0
20240306,173400,17823912250,9070,9070,9070,9070,12931
20240306,173300,17823912250,9070,9070,9070,9070,0
20240306,173200,17823912250,9070,9070,9070,9070,0
20240306,173100,17823912250,9070,9070,9070,9070,0
20240306,173000,17823912250,9070,9070,9070,9070,0
20240306,172900,17823912250,9070,9070,9070,9070,0
20240306,172800,17823912250,9070,9070,9070,9070,0
20240306,172700,17823912250,9070,9070,9070,9070,0
20240306,172600,17823912250,9070,9070,9070,9070,0
20240306,172500,17823912250,9070,9070,9070,9070,0
20240306,172400,17823912250,9070,9070,9070,9070,0
20240306,172300,17823912250,9070,9070,9070,9070,0
20240306,172200,17823912250,9070,9070,9070,9070,0
20240306,172100,17823912250,9070,9070,9070,9070,0
20240306,172000,17823912250,9070,9070,9070,9070,0
20240306,171900,17823912250,9070,9070,9070,9070,0
20240306,171800,17823912250,9070,9070,9070,9070,0
20240306,171700,17823912250,9070,9070,9070,9070,0
20240306,171600,17823912250,9070,9070,9070,9070,0
20240306,171500,17823912250,9070,9070,9070,9070,0
20240306,171400,17823912250,9070,9070,9070,9070,0
20240306,171300,17823912250,9070,9070,9070,9070,0
20240306,171200,17823912250,9070,9070,9070,9070,0
20240306,171100,17823912250,9070,9070,9070,9070,0
20240306,171000,17823912250,9070,9070,9070,9070,0
20240306,170900,17823912250,9070,9070,9070,9070,0
20240306,170800,17823912250,9070,9070,9070,9070,0
20240306,170700,17823912250,9070,9070,9070,9070,0
20240306,170600,17823912250,9070,9070,9070,9070,0
20240306,170500,17823912250,9070,9070,9070,9070,0
20240306,170400,17823912250,9070,9070,9070,9070,12931
20240306,170300,17823912250,9070,9070,9070,9070,0
20240306,170200,17823912250,9070,9070,9070,9070,0
20240306,170100,17823912250,9070,9070,9070,9070,0
20240306,170000,17823912250,9070,9070,9070,9070,0
20240306,165900,17823912250,9070,9070,9070,9070,0
20240306,165800,17823912250,9070,9070,9070,9070,0
20240306,165700,17823912250,9070,9070,9070,9070,0
20240306,165600,17823912250,9070,9070,9070,9070,0
20240306,165500,17823912250,9070,9070,9070,9070,0
20240306,165400,17823912250,9070,9070,9070,9070,0
20240306,165300,17823912250,9070,9070,9070,9070,0
20240306,165200,17823912250,9070,9070,9070,9070,0
20240306,165100,17823912250,9070,9070,9070,9070,0
20240306,165000,17823912250,9070,9070,9070,9070,0
20240306,164900,17823912250,9070,9070,9070,9070,0
20240306,164800,17823912250,9070,9070,9070,9070,0
20240306,164700,17823912250,9070,9070,9070,9070,0
20240306,164600,17823912250,9070,9070,9070,9070,0
20240306,164500,17823912250,9070,9070,9070,9070,0
20240306,164400,17823912250,9070,9070,9070,9070,0
20240306,164300,17823912250,9070,9070,9070,9070,0
20240306,164200,17823912250,9070,9070,9070,9070,0
20240306,164100,17823912250,9070,9070,9070,9070,0
20240306,164000,17823912250,9070,9070,9070,9070,0
20240306,163900,17823912250,9070,9070,9070,9070,0
20240306,163800,17823912250,9070,9070,9070,9070,0
20240306,163700,17823912250,9070,9070,9070,9070,0
20240306,163600,17823912250,9070,9070,9070,9070,0
20240306,163500,17823912250,9070,9070,9070,9070,0
20240306,163400,17823912250,9070,9070,9070,9070,12931
20240306,163300,17823912250,9070,9070,9070,9070,0
20240306,163200,17823912250,9070,9070,9070,9070,0
20240306,163100,17823912250,9070,9070,9070,9070,0
20240306,163000,17823912250,9070,9070,9070,9070,0
20240306,162900,17823912250,9070,9070,9070,9070,0
20240306,162800,17823912250,9070,9070,9070,9070,0
20240306,162700,17823912250,9070,9070,9070,9070,0
20240306,162600,17823912250,9070,9070,9070,9070,0
20240306,162500,17823912250,9070,9070,9070,9070,0
20240306,162400,17823912250,9070,9070,9070,9070,0
20240306,162300,17823912250,9070,9070,9070,9070,0
20240306,162200,17823912250,9070,9070,9070,9070,0
20240306,162100,17823912250,9070,9070,9070,9070,0
20240306,162000,17823912250,9070,9070,9070,9070,0
20240306,161900,17823912250,9070,9070,9070,9070,0
20240306,161800,17823912250,9070,9070,9070,9070,0
20240306,161700,17823912250,9070,9070,9070,9070,0
20240306,161600,17823912250,9070,9070,9070,9070,0
20240306,161500,17823912250,9070,9070,9070,9070,0
20240306,161400,17823912250,9070,9070,9070,9070,0
20240306,161300,17823912250,9070,9070,9070,9070,0
20240306,161200,17823912250,9070,9070,9070,9070,0
20240306,161100,17823912250,9070,9070,9070,9070,0
20240306,161000,17823912250,9070,9070,9070,9070,0
20240306,160900,17823912250,9070,9070,9070,9070,0
20240306,160800,17823912250,9070,9070,9070,9070,0
20240306,160700,17823912250,9070,9070,9070,9070,0
20240306,160600,17823912250,9070,9070,9070,9070,0
20240306,160500,17823912250,9070,9070,9070,9070,0
20240306,160400,17823912250,9070,9070,9070,9070,12931
20240306,160300,17823912250,9070,9070,9070,9070,0
20240306,160200,17823912250,9070,9070,9070,9070,0
20240306,160100,17823912250,9070,9070,9070,9070,0
20240306,160000,17823912250,9070,9070,9070,9070,0
20240306,155900,17823912250,9070,9070,9070,9070,0
20240306,155800,17823912250,9070,9070,9070,9070,0
20240306,155700,17823912250,9070,9070,9070,9070,0
20240306,155600,17823912250,9070,9070,9070,9070,0
20240306,155500,17823912250,9070,9070,9070,9070,0
20240306,155400,17823912250,9070,9070,9070,9070,0
20240306,155300,17823912250,9070,9070,9070,9070,0
20240306,155200,17823912250,9070,9070,9070,9070,0
20240306,155100,17823912250,9070,9070,9070,9070,0
20240306,155000,17823912250,9070,9070,9070,9070,0
20240306,154900,17823912250,9070,9070,9070,9070,0
20240306,154800,17823912250,9070,9070,9070,9070,0
20240306,154700,17823912250,9070,9070,9070,9070,0
20240306,154600,17823912250,9070,9070,9070,9070,0
20240306,154500,17823912250,9070,9070,9070,9070,0
20240306,154400,17823912250,9070,9070,9070,9070,0
20240306,154300,17823912250,9070,9070,9070,9070,0
20240306,154200,17823912250,9070,9070,9070,9070,0
20240306,154100,17823912250,9070,9070,9070,9070,0
20240306,154000,17823912250,9070,9070,9070,9070,0
20240306,153900,17823912250,9070,9070,9070,9070,0
20240306,153800,17823912250,9070,9070,9070,9070,0
20240306,153700,17823912250,9070,9070,9070,9070,0
20240306,153600,17823912250,9070,9070,9070,9070,0
20240306,153500,17823912250,9070,9070,9070,9070,0
20240306,153400,17823912250,9070,9070,9070,9070,12931
20240306,153300,17823912250,9070,9070,9070,9070,0
20240306,153200,17823912250,9070,9070,9070,9070,0
20240306,153100,17823912250,9070,9070,9070,9070,0
20240306,153000,17823912250,9070,9070,9070,9070,12931
20240306,152900,17706628080,9090,9090,9090,9090,0
20240306,152800,17706628080,9090,9090,9090,9090,0
20240306,152700,17706628080,9090,9090,9090,9090,0
20240306,152600,17706628080,9090,9090,9090,9090,0
20240306,152500,17706628080,9090,9090,9090,9090,0
20240306,152400,17706628080,9090,9090,9090,9090,0
20240306,152300,17706628080,9090,9090,9090,9090,0
20240306,152200,17706628080,9090,9090,9090,9090,0
20240306,152100,17706628080,9090,9090,9090,9090,0
20240306,152000,17706628080,9090,9090,9090,9090,0
20240306,151900,17706628080,9090,9090,9100,9080,2686
20240306,151800,17682220990,9090,9100,9110,9080,4701
20240306,151700,17639466860,9100,9110,9110,9100,1869
20240306,151600,17622454090,9110,9110,9110,9100,962
20240306,151500,17613690640,9110,9110,9120,9110,853
20240306,151400,17605917070,9120,9110,9120,9110,840
20240306,151300,17598263490,9110,9090,9110,9090,2875
20240306,151200,17572105610,9090,9090,9090,9080,253
20240306,151100,17569805870,9090,9100,9100,9090,2314
20240306,151000,17548767270,9100,9090,9100,9090,438
20240306,150900,17544782330,9090,9080,9090,9080,1362
20240306,150800,17532403340,9090,9100,9100,9080,1170
20240306,150700,17521758380,9100,9100,9100,9080,1222
20240306,150600,17510640460,9100,9110,9110,9060,4359
20240306,150500,17471037150,9120,9110,9130,9110,2263
20240306,150400,17450408770,9110,9090,9110,9090,281
20240306,150300,17447851060,9080,9080,9080,9070,480
20240306,150200,17443496750,9070,9070,9080,9070,756
20240306,150100,17436638350,9080,9070,9080,9070,856
20240306,150000,17428866270,9070,9060,9070,9060,1038
20240306,145900,17419460490,9050,9050,9050,9050,1226
20240306,145800,17408365190,9050,9050,9060,9050,702
20240306,145700,17402012080,9050,9050,9060,9040,1420
20240306,145600,17389171810,9050,9040,9050,9040,787
20240306,145500,17382050020,9040,9050,9050,9040,1063
20240306,145400,17372434410,9050,9050,9060,9050,784
20240306,145300,17365337660,9060,9070,9070,9050,2107
20240306,145200,17346258170,9060,9070,9070,9060,443
20240306,145100,17342241590,9070,9060,9070,9050,429
20240306,145000,17338352610,9060,9070,9070,9060,171
20240306,144900,17336801850,9070,9060,9080,9050,266
20240306,144800,17334391550,9060,9060,9080,9060,412
20240306,144700,17330654040,9070,9040,9070,9040,107
20240306,144600,17329683700,9040,9030,9040,9030,1427
20240306,144500,17316793550,9030,9040,9040,9020,3541
20240306,144400,17284838830,9030,9050,9080,9020,2858
20240306,144300,17259028210,9050,9070,9070,9020,8150
20240306,144200,17185384060,9070,9080,9080,9050,2368
20240306,144100,17163908520,9080,9090,9090,9080,254
20240306,144000,17161600260,9090,9080,9090,9080,210
20240306,143900,17159692360,9090,9090,9090,9080,1203
20240306,143800,17148763690,9080,9090,9090,9080,889
20240306,143700,17140687230,9100,9090,9100,9080,197
20240306,143600,17138897180,9100,9080,9100,9040,3830
20240306,143500,17104169440,9050,9070,9070,9050,4411
20240306,143400,17064230730,9070,9090,9100,9060,2412
20240306,143300,17042328820,9090,9110,9110,9090,3327
20240306,143200,17012048310,9110,9110,9120,9090,4745
20240306,143100,16968879050,9110,9110,9120,9100,3690
20240306,143000,16935274580,9120,9140,9140,9110,2579
20240306,142900,16911734410,9140,9150,9150,9140,2139
20240306,142800,16892165110,9160,9160,9160,9150,216
20240306,142700,16890188380,9160,9170,9170,9150,2170
20240306,142600,16870310730,9170,9170,9180,9170,1198
20240306,142500,16859321640,9180,9160,9180,9130,2221
20240306,142400,16838945750,9160,9130,9160,9130,2734
20240306,142300,16813956930,9140,9130,9140,9120,899
20240306,142200,16805748730,9130,9110,9130,9110,569
20240306,142100,16800562440,9110,9110,9140,9100,3288
20240306,142000,16770604670,9100,9190,9190,9100,5600
20240306,141900,16719292040,9190,9200,9200,9190,4453
20240306,141800,16678364370,9190,9200,9200,9190,3578
20240306,141700,16645462800,9190,9270,9270,9190,16077
20240306,141600,16496938260,9270,9230,9270,9230,20089
20240306,141500,16311134180,9220,9000,9250,9000,16797
20240306,141400,16157571920,9000,8980,9000,8980,1779
20240306,141300,16141585320,8980,8950,8990,8920,5174
20240306,141200,16095235920,8930,8960,8960,8930,6004
20240306,141100,16041519690,8960,8990,8990,8950,2866
20240306,141000,16015819700,8990,9000,9000,8980,5470
20240306,140900,15966666970,8990,9000,9010,8990,7096
20240306,140800,15902806990,9010,9020,9020,9010,2827
20240306,140700,15877335680,9010,9020,9020,9010,1781
20240306,140600,15861272930,9020,9030,9030,9020,3046
20240306,140500,15833793490,9030,9030,9030,9030,2073
20240306,140400,15815074300,9030,9040,9050,9030,1688
20240306,140300,15799827790,9040,9040,9040,9030,1232
20240306,140200,15788696950,9050,9050,9050,9040,1329
20240306,140100,15776676560,9050,9080,9080,9050,4129
20240306,140000,15739287040,9070,9090,9100,9070,3523
20240306,135900,15707328150,9080,9100,9100,9080,1563
20240306,135800,15693127500,9100,9100,9100,9090,153
20240306,135700,15691736200,9100,9100,9100,9100,175
20240306,135600,15690143700,9100,9100,9100,9080,274
20240306,135500,15687650320,9100,9080,9100,9070,1775
20240306,135400,15671522390,9080,9080,9090,9070,2101
20240306,135300,15652455200,9090,9100,9100,9080,421
20240306,135200,15648631070,9100,9070,9100,9070,163
20240306,135100,15647150000,9070,9070,9100,9070,994
20240306,135000,15638132770,9070,9070,9070,9070,483
20240306,134900,15633751960,9060,9070,9100,9060,2601
20240306,134800,15610164730,9090,9070,9100,9070,565
20240306,134700,15605026600,9070,9070,9080,9070,1476
20240306,134600,15591637390,9080,9070,9080,9070,693
20240306,134500,15585350660,9070,9100,9100,9070,458
20240306,134400,15581192440,9100,9110,9110,9060,3368
20240306,134300,15550616800,9110,9110,9110,9100,532
20240306,134200,15545773930,9110,9080,9110,9080,1381
20240306,134100,15533234400,9070,9070,9070,9050,4258
20240306,134000,15494667800,9070,9100,9100,9070,4916
20240306,133900,15450028280,9100,9100,9100,9100,1040
20240306,133800,15440564280,9100,9100,9110,9100,2065
20240306,133700,15421771010,9100,9110,9110,9100,254
20240306,133600,15419458090,9100,9100,9110,9100,1279
20240306,133500,15407807330,9100,9120,9120,9100,2988
20240306,133400,15380612560,9110,9110,9110,9100,939
20240306,133300,15372058470,9100,9140,9140,9100,3242
20240306,133200,15342498700,9140,9140,9140,9130,1719
20240306,133100,15326788240,9140,9140,9140,9140,276
20240306,133000,15324265600,9140,9140,9140,9130,1078
20240306,132900,15314414130,9140,9140,9140,9130,1435
20240306,132800,15301301920,9140,9170,9170,9140,7469
20240306,132700,15232942100,9170,9190,9190,9170,1717
20240306,132600,15217183860,9190,9190,9190,9180,3064
20240306,132500,15189035940,9190,9190,9200,9190,763
20240306,132400,15182023870,9190,9190,9200,9190,762
20240306,132300,15175020040,9200,9190,9200,9190,388
20240306,132200,15171453820,9190,9180,9190,9180,1069
20240306,132100,15161630060,9180,9180,9190,9180,1110
20240306,132000,15151440230,9190,9200,9200,9180,1269
20240306,131900,15139774240,9180,9200,9200,9180,545
20240306,131800,15134769220,9200,9180,9200,9170,1867
20240306,131700,15117624540,9180,9200,9200,9180,192
20240306,131600,15115859520,9200,9170,9200,9170,2119
20240306,131500,15096408350,9170,9180,9180,9160,655
20240306,131400,15090402800,9180,9170,9200,9170,1781
20240306,131300,15074069280,9170,9190,9200,9170,1198
20240306,131200,15063067580,9180,9180,9180,9180,780
20240306,131100,15055907180,9180,9170,9190,9170,343
20240306,131000,15052758350,9170,9170,9180,9170,594
20240306,130900,15047310990,9170,9190,9190,9160,274
20240306,130800,15044798000,9180,9160,9180,9160,1534
20240306,130700,15030744990,9160,9150,9160,9150,1501
20240306,130600,15017006230,9150,9180,9180,9150,2133
20240306,130500,14997462870,9170,9190,9190,9170,1857
20240306,130400,14980418140,9180,9210,9210,9180,5523
20240306,130300,14929646730,9210,9200,9210,9200,2756
20240306,130200,14904289820,9210,9210,9210,9210,288
20240306,130100,14901637340,9210,9220,9220,9200,443
20240306,130000,14897558550,9220,9200,9220,9200,2456
20240306,125900,14874958720,9200,9220,9220,9200,1201
20240306,125800,14863897590,9220,9230,9240,9220,364
20240306,125700,14860539810,9230,9250,9250,9230,278
20240306,125600,14857970900,9250,9240,9260,9230,1647
20240306,125500,14842753660,9240,9210,9240,9200,703
20240306,125400,14836272610,9210,9180,9250,9180,3190
20240306,125300,14806910970,9180,9250,9250,9180,10926
20240306,125200,14706480210,9250,9290,9300,9230,7766
20240306,125100,14634535400,9300,9290,9300,9270,5363
20240306,125000,14584697010,9270,9280,9300,9260,11144
20240306,124900,14481266660,9270,9270,9280,9250,7380
20240306,124800,14412870830,9280,9280,9290,9260,6707
20240306,124700,14350632960,9270,9270,9280,9230,8114
20240306,124600,14275491910,9260,9230,9300,9230,14256
20240306,124500,14143313790,9250,9210,9250,9210,3366
20240306,124400,14112245520,9220,9240,9240,9200,3897
20240306,124300,14076294340,9230,9250,9250,9220,4047
20240306,124200,14038906260,9240,9260,9260,9230,7095
20240306,124100,13973300660,9240,9190,9270,9170,7380
20240306,124000,13905160790,9200,9130,9220,9130,2646
20240306,123900,13880872050,9130,9130,9130,9100,681
20240306,123800,13874656570,9130,9070,9130,9070,2101
20240306,123700,13855575530,9070,9060,9070,9050,3502
20240306,123600,13823837620,9060,9070,9070,9060,2645
20240306,123500,13799866410,9070,9090,9100,9070,2148
20240306,123400,13780371450,9090,9070,9090,9060,2321
20240306,123300,13759325360,9070,9100,9100,9070,5247
20240306,123200,13711630630,9100,9110,9120,9090,1550
20240306,123100,13697524880,9110,9120,9120,9100,747
20240306,123000,13690720960,9120,9110,9120,9110,2277
20240306,122900,13669977400,9110,9120,9130,9110,1091
20240306,122800,13660036480,9120,9120,9130,9120,552
20240306,122700,13655001100,9120,9130,9130,9120,537
20240306,122600,13650103400,9130,9140,9140,9130,345
20240306,122500,13646951270,9140,9130,9140,9100,1031
20240306,122400,13637555980,9130,9100,9130,9100,2455
20240306,122300,13615176600,9100,9110,9110,9100,428
20240306,122200,13611278120,9110,9110,9110,9100,825
20240306,122100,13603768080,9110,9110,9120,9110,1298
20240306,122000,13591941840,9120,9100,9120,9100,1488
20240306,121900,13578397040,9110,9110,9120,9100,1072
20240306,121800,13568631490,9110,9110,9120,9110,1951
20240306,121700,13550854200,9110,9130,9130,9100,764
20240306,121600,13543891950,9130,9100,9130,9100,1184
20240306,121500,13533117020,9100,9140,9140,9100,8550
20240306,121400,13455243920,9140,9140,9160,9120,4602
20240306,121300,13413206950,9140,9160,9160,9140,3194
20240306,121200,13384002000,9170,9160,9170,9150,4715
20240306,121100,13340833530,9170,9180,9180,9160,1248
20240306,121000,13329389590,9180,9190,9190,9170,7781
20240306,120900,13257962770,9190,9210,9240,9190,1393
20240306,120800,13245152170,9240,9180,9240,9180,194
20240306,120700,13243366490,9200,9220,9240,9200,3365
20240306,120600,13212386830,9220,9230,9240,9220,591
20240306,120500,13206935900,9240,9240,9250,9220,1155
20240306,120400,13196270750,9250,9240,9260,9200,429
20240306,120300,13192319470,9200,9260,9260,9180,2029
20240306,120200,13173608750,9260,9300,9300,9260,3221
20240306,120100,13143710390,9290,9300,9310,9280,14258
20240306,120000,13011184030,9300,9260,9300,9260,6011
20240306,115900,12955371490,9280,9240,9280,9220,10575
20240306,115800,12857586550,9230,9230,9250,9200,4383
20240306,115700,12817127500,9200,9150,9230,9150,3729
20240306,115600,12782916820,9160,9140,9160,9140,4067
20240306,115500,12745687780,9140,9150,9150,9140,1081
20240306,115400,12735806210,9150,9160,9160,9150,3435
20240306,115300,12704360670,9160,9170,9170,9160,491
20240306,115200,12699862950,9170,9170,9170,9160,399
20240306,115100,12696205550,9170,9180,9190,9170,2222
20240306,115000,12675808640,9170,9170,9180,9170,211
20240306,114900,12673873730,9170,9160,9180,9160,1074
20240306,114800,12664030870,9160,9170,9170,9160,2414
20240306,114700,12641907230,9180,9180,9180,9170,1087
20240306,114600,12631938900,9180,9180,9190,9170,298
20240306,114500,12629203980,9190,9200,9200,9170,904
20240306,114400,12620906340,9190,9170,9200,9170,228
20240306,114300,12618813250,9200,9200,9200,9170,2496
20240306,114200,12595916090,9180,9180,9200,9170,2056
20240306,114100,12577021650,9180,9200,9200,9170,3170
20240306,114000,12547911240,9190,9190,9190,9180,4332
20240306,113900,12508110930,9200,9190,9200,9190,297
20240306,113800,12505381420,9200,9210,9220,9190,4947
20240306,113700,12459857370,9220,9230,9230,9220,839
20240306,113600,12452121570,9220,9250,9260,9220,302
20240306,113500,12449328620,9260,9250,9260,9210,2455
20240306,113400,12426647440,9250,9260,9260,9240,1059
20240306,113300,12416855070,9260,9230,9260,9230,564
20240306,113200,12411640080,9240,9250,9250,9230,1346
20240306,113100,12399190100,9250,9220,9260,9220,966
20240306,113000,12390258720,9250,9230,9250,9220,812
20240306,112900,12382761100,9230,9220,9230,9220,1984
20240306,112800,12364464150,9220,9210,9220,9200,2799
20240306,112700,12338688990,9210,9200,9210,9200,679
20240306,112600,12332437170,9210,9220,9220,9200,1702
20240306,112500,12316770440,9220,9200,9220,9190,1436
20240306,112400,12303555160,9200,9200,9220,9190,3085
20240306,112300,12275173640,9200,9210,9220,9200,2383
20240306,112200,12253246540,9210,9200,9220,9200,1142
20240306,112100,12242729950,9220,9230,9230,9200,1514
20240306,112000,12228790680,9230,9230,9240,9210,461
20240306,111900,12224541070,9230,9250,9250,9210,2883
20240306,111800,12197942620,9250,9250,9250,9230,889
20240306,111700,12189730980,9250,9270,9270,9250,546
20240306,111600,12184676790,9270,9250,9270,9220,248
20240306,111500,12182380640,9220,9300,9300,9210,3681
20240306,111400,12148298630,9300,9310,9310,9290,2024
20240306,111300,12129478110,9310,9300,9320,9280,5749
20240306,111200,12076052970,9300,9240,9300,9230,4050
20240306,111100,12038497600,9230,9240,9260,9230,1053
20240306,111000,12028757100,9240,9190,9240,9180,5425
20240306,110900,11978812280,9200,9180,9200,9180,829
20240306,110800,11971194420,9200,9200,9210,9170,8405
20240306,110700,11894025020,9200,9220,9230,9200,8816
20240306,110600,11812844650,9220,9260,9270,9220,6544
20240306,110500,11752332270,9260,9280,9280,9260,4270
20240306,110400,11712761140,9280,9280,9300,9270,1329
20240306,110300,11700428800,9300,9290,9300,9280,1669
20240306,110200,11684929850,9290,9300,9300,9290,2270
20240306,110100,11663837160,9300,9310,9310,9290,1496
20240306,110000,11649933590,9300,9320,9320,9300,843
20240306,105900,11642091620,9300,9330,9330,9290,1690
20240306,105800,11626380910,9340,9310,9350,9300,3067
20240306,105700,11597855060,9320,9320,9350,9310,2430
20240306,105600,11575217020,9310,9360,9360,9310,1657
20240306,105500,11559751420,9350,9370,9370,9350,1478
20240306,105400,11545913610,9370,9360,9370,9360,1289
20240306,105300,11533847620,9350,9360,9360,9310,3185
20240306,105200,11504075950,9360,9310,9360,9310,1797
20240306,105100,11487318820,9320,9310,9320,9300,1915
20240306,105000,11469491800,9310,9310,9320,9300,1423
20240306,104900,11456245220,9310,9320,9320,9290,1236
20240306,104800,11444750440,9320,9330,9340,9290,2070
20240306,104700,11425444970,9320,9280,9330,9280,3221
20240306,104600,11395525330,9280,9310,9310,9280,5270
20240306,104500,11346525550,9310,9320,9320,9300,3162
20240306,104400,11317087150,9320,9350,9350,9320,2835
20240306,104300,11290636020,9350,9340,9360,9340,2128
20240306,104200,11270745880,9360,9340,9360,9340,2374
20240306,104100,11248547140,9360,9350,9360,9330,4341
20240306,104000,11207996370,9350,9350,9360,9330,3323
20240306,103900,11176913380,9350,9320,9370,9320,2934
20240306,103800,11149502130,9320,9330,9330,9310,3628
20240306,103700,11115712060,9320,9340,9340,9320,903
20240306,103600,11107291990,9340,9350,9360,9300,6522
20240306,103500,11046515180,9360,9350,9370,9340,3378
20240306,103400,11014901170,9350,9360,9360,9340,2386
20240306,103300,10992586800,9350,9360,9380,9350,3713
20240306,103200,10957803810,9370,9370,9380,9360,4312
20240306,103100,10917388570,9370,9360,9390,9330,1998
20240306,103000,10898689330,9360,9420,9430,9330,9421
20240306,102900,10810223310,9420,9460,9470,9410,20903
20240306,102800,10612942690,9470,9430,9480,9380,39866
20240306,102700,10236034970,9420,9350,9430,9340,16023
20240306,102600,10085560760,9350,9280,9380,9270,11688
20240306,102500,9976456120,9280,9290,9290,9260,3213
20240306,102400,9946648110,9290,9270,9290,9250,3500
20240306,102300,9914206040,9300,9300,9300,9260,3503
20240306,102200,9881698850,9300,9310,9310,9280,6605
20240306,102100,9820335530,9290,9310,9320,9290,4842
20240306,102000,9775285280,9320,9320,9330,9290,3084
20240306,101900,9746590300,9330,9380,9380,9290,10338
20240306,101800,9650158950,9360,9400,9400,9350,5552
20240306,101700,9598137360,9370,9330,9450,9330,19870
20240306,101600,9411056280,9360,9300,9370,9290,4933
20240306,101500,9365085790,9290,9310,9310,9280,5158
20240306,101400,9317144340,9310,9320,9340,9300,1703
20240306,101300,9301287730,9320,9270,9340,9260,9569
20240306,101200,9212281220,9270,9330,9330,9260,8516
20240306,101100,9133188210,9310,9360,9380,9310,14080
20240306,101000,9001615330,9360,9410,9410,9360,16010
20240306,100900,8851431030,9380,9430,9440,9380,22762
20240306,100800,8637387510,9430,9330,9460,9310,22596
20240306,100700,8424848020,9320,9320,9500,9250,108480
20240306,100600,7404956770,9330,9280,9340,9270,25315
20240306,100500,7169106800,9270,9240,9290,9220,14911
20240306,100400,7030923860,9240,9200,9240,9190,4446
20240306,100300,6989920840,9200,9130,9200,9130,3609
20240306,100200,6956887560,9130,9110,9140,9110,2113
20240306,100100,6937615080,9110,9130,9140,9110,6031
20240306,100000,6882627870,9130,9160,9160,9130,8376
20240306,095900,6806043750,9160,9180,9180,9160,2374
20240306,095800,6784286640,9180,9180,9200,9170,1963
20240306,095700,6766266300,9180,9170,9180,9170,1232
20240306,095600,6754967550,9170,9180,9200,9170,4051
20240306,095500,6717767890,9180,9190,9210,9180,2494
20240306,095400,6694840450,9190,9220,9220,9190,2133
20240306,095300,6675223240,9200,9220,9230,9200,1334
20240306,095200,6662935500,9230,9210,9230,9200,1956
20240306,095100,6644916080,9230,9200,9230,9190,3188
20240306,095000,6615581590,9200,9230,9240,9200,2821
20240306,094900,6589580960,9210,9250,9270,9210,6039
20240306,094800,6533750600,9270,9300,9300,9250,5213
20240306,094700,6485408810,9300,9260,9300,9230,14860
20240306,094600,6347511970,9260,9230,9270,9220,6804
20240306,094500,6284589970,9240,9240,9260,9210,6463
20240306,094400,6224875050,9220,9140,9250,9140,3780
20240306,094300,6190111340,9180,9160,9180,9140,4752
20240306,094200,6146618840,9150,9180,9180,9150,4550
20240306,094100,6104963440,9180,9170,9180,9150,3575
20240306,094000,6072191870,9170,9180,9190,9150,3798
20240306,093900,6037391250,9170,9230,9230,9150,8873
20240306,093800,5955917780,9240,9260,9260,9230,2360
20240306,093700,5934098440,9260,9210,9260,9200,3142
20240306,093600,5905141900,9210,9210,9220,9190,5650
20240306,093500,5853127660,9210,9270,9270,9200,3847
20240306,093400,5817640970,9260,9330,9350,9250,26322
20240306,093300,5572615610,9330,9150,9350,9150,20084
20240306,093200,5386249780,9160,9180,9190,9150,2821
20240306,093100,5360379740,9180,9080,9180,9040,8156
20240306,093000,5286014440,9070,9100,9120,9050,13692
20240306,092900,5161678460,9110,9160,9200,9100,9496
20240306,092800,5074949610,9200,9190,9200,9150,16006
20240306,092700,4928229970,9200,9220,9250,9200,6197
20240306,092600,4871142880,9210,9280,9280,9210,11147
20240306,092500,4768013510,9280,9270,9300,9270,5277
20240306,092400,4719024550,9280,9310,9320,9270,11496
20240306,092300,4612234640,9310,9340,9340,9270,17255
20240306,092200,4451724060,9340,9210,9340,9210,19440
20240306,092100,4270936050,9210,9190,9240,9150,10304
20240306,092000,4176241480,9180,9250,9250,9180,6626
20240306,091900,4115231160,9210,9230,9250,9200,11702
20240306,091800,4007386660,9230,9170,9260,9150,11510
20240306,091700,3901569540,9160,9220,9260,9150,23096
20240306,091600,3689239690,9220,9290,9350,9210,34215
20240306,091500,3372431440,9310,9390,9420,9260,65066
20240306,091400,2763736920,9390,9170,9400,9100,83538
20240306,091300,1988894080,9200,9090,9250,9070,39519
20240306,091200,1626577320,9090,8980,9090,8970,12650
20240306,091100,1512323980,8980,8960,8990,8950,7269
20240306,091000,1447175640,9000,8930,9030,8920,36701
20240306,090900,1117119850,8930,8780,8930,8760,13914
20240306,090800,993788920,8780,8710,8780,8700,4593
20240306,090700,953677010,8700,8680,8760,8680,4056
20240306,090600,918386090,8690,8660,8740,8650,2717
20240306,090500,894774940,8700,8720,8720,8610,16778
20240306,090400,749299560,8710,8710,8800,8700,9828
20240306,090300,663593560,8710,8750,8750,8700,12422
20240306,090200,555281450,8750,8730,8810,8720,14012
20240306,090100,432841070,8720,8770,8800,8680,14252
20240306,090000,308568480,8770,8860,8870,8770,32974