stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,213500,21114898500,9390,9390,9390,9390,16263
20240307,213400,21114898500,9390,9390,9390,9390,0
20240307,213300,21114898500,9390,9390,9390,9390,0
20240307,213200,21114898500,9390,9390,9390,9390,0
20240307,213100,21114898500,9390,9390,9390,9390,0
20240307,213000,21114898500,9390,9390,9390,9390,0
20240307,212900,21114898500,9390,9390,9390,9390,0
20240307,212800,21114898500,9390,9390,9390,9390,0
20240307,212700,21114898500,9390,9390,9390,9390,0
20240307,212600,21114898500,9390,9390,9390,9390,0
20240307,212500,21114898500,9390,9390,9390,9390,0
20240307,212400,21114898500,9390,9390,9390,9390,0
20240307,212300,21114898500,9390,9390,9390,9390,0
20240307,212200,21114898500,9390,9390,9390,9390,0
20240307,212100,21114898500,9390,9390,9390,9390,0
20240307,212000,21114898500,9390,9390,9390,9390,0
20240307,211900,21114898500,9390,9390,9390,9390,0
20240307,211800,21114898500,9390,9390,9390,9390,0
20240307,211700,21114898500,9390,9390,9390,9390,0
20240307,211600,21114898500,9390,9390,9390,9390,0
20240307,211500,21114898500,9390,9390,9390,9390,0
20240307,211400,21114898500,9390,9390,9390,9390,0
20240307,211300,21114898500,9390,9390,9390,9390,0
20240307,211200,21114898500,9390,9390,9390,9390,0
20240307,211100,21114898500,9390,9390,9390,9390,0
20240307,211000,21114898500,9390,9390,9390,9390,0
20240307,210900,21114898500,9390,9390,9390,9390,0
20240307,210800,21114898500,9390,9390,9390,9390,0
20240307,210700,21114898500,9390,9390,9390,9390,0
20240307,210600,21114898500,9390,9390,9390,9390,0
20240307,210500,21114898500,9390,9390,9390,9390,16263
20240307,210400,21114898500,9390,9390,9390,9390,0
20240307,210300,21114898500,9390,9390,9390,9390,0
20240307,210200,21114898500,9390,9390,9390,9390,0
20240307,210100,21114898500,9390,9390,9390,9390,0
20240307,210000,21114898500,9390,9390,9390,9390,0
20240307,205900,21114898500,9390,9390,9390,9390,0
20240307,205800,21114898500,9390,9390,9390,9390,0
20240307,205700,21114898500,9390,9390,9390,9390,0
20240307,205600,21114898500,9390,9390,9390,9390,0
20240307,205500,21114898500,9390,9390,9390,9390,0
20240307,205400,21114898500,9390,9390,9390,9390,0
20240307,205300,21114898500,9390,9390,9390,9390,0
20240307,205200,21114898500,9390,9390,9390,9390,0
20240307,205100,21114898500,9390,9390,9390,9390,0
20240307,205000,21114898500,9390,9390,9390,9390,0
20240307,204900,21114898500,9390,9390,9390,9390,0
20240307,204800,21114898500,9390,9390,9390,9390,0
20240307,204700,21114898500,9390,9390,9390,9390,0
20240307,204600,21114898500,9390,9390,9390,9390,0
20240307,204500,21114898500,9390,9390,9390,9390,0
20240307,204400,21114898500,9390,9390,9390,9390,0
20240307,204300,21114898500,9390,9390,9390,9390,0
20240307,204200,21114898500,9390,9390,9390,9390,0
20240307,204100,21114898500,9390,9390,9390,9390,0
20240307,204000,21114898500,9390,9390,9390,9390,0
20240307,203900,21114898500,9390,9390,9390,9390,0
20240307,203800,21114898500,9390,9390,9390,9390,0
20240307,203700,21114898500,9390,9390,9390,9390,0
20240307,203600,21114898500,9390,9390,9390,9390,0
20240307,203500,21114898500,9390,9390,9390,9390,16263
20240307,203400,21114898500,9390,9390,9390,9390,0
20240307,203300,21114898500,9390,9390,9390,9390,0
20240307,203200,21114898500,9390,9390,9390,9390,0
20240307,203100,21114898500,9390,9390,9390,9390,0
20240307,203000,21114898500,9390,9390,9390,9390,0
20240307,202900,21114898500,9390,9390,9390,9390,0
20240307,202800,21114898500,9390,9390,9390,9390,0
20240307,202700,21114898500,9390,9390,9390,9390,0
20240307,202600,21114898500,9390,9390,9390,9390,0
20240307,202500,21114898500,9390,9390,9390,9390,0
20240307,202400,21114898500,9390,9390,9390,9390,0
20240307,202300,21114898500,9390,9390,9390,9390,0
20240307,202200,21114898500,9390,9390,9390,9390,0
20240307,202100,21114898500,9390,9390,9390,9390,0
20240307,202000,21114898500,9390,9390,9390,9390,0
20240307,201900,21114898500,9390,9390,9390,9390,0
20240307,201800,21114898500,9390,9390,9390,9390,0
20240307,201700,21114898500,9390,9390,9390,9390,0
20240307,201600,21114898500,9390,9390,9390,9390,0
20240307,201500,21114898500,9390,9390,9390,9390,0
20240307,201400,21114898500,9390,9390,9390,9390,0
20240307,201300,21114898500,9390,9390,9390,9390,0
20240307,201200,21114898500,9390,9390,9390,9390,0
20240307,201100,21114898500,9390,9390,9390,9390,0
20240307,201000,21114898500,9390,9390,9390,9390,0
20240307,200900,21114898500,9390,9390,9390,9390,0
20240307,200800,21114898500,9390,9390,9390,9390,0
20240307,200700,21114898500,9390,9390,9390,9390,0
20240307,200600,21114898500,9390,9390,9390,9390,0
20240307,200500,21114898500,9390,9390,9390,9390,16263
20240307,200400,21114898500,9390,9390,9390,9390,0
20240307,200300,21114898500,9390,9390,9390,9390,0
20240307,200200,21114898500,9390,9390,9390,9390,0
20240307,200100,21114898500,9390,9390,9390,9390,0
20240307,200000,21114898500,9390,9390,9390,9390,0
20240307,195900,21114898500,9390,9390,9390,9390,0
20240307,195800,21114898500,9390,9390,9390,9390,0
20240307,195700,21114898500,9390,9390,9390,9390,0
20240307,195600,21114898500,9390,9390,9390,9390,0
20240307,195500,21114898500,9390,9390,9390,9390,0
20240307,195400,21114898500,9390,9390,9390,9390,0
20240307,195300,21114898500,9390,9390,9390,9390,0
20240307,195200,21114898500,9390,9390,9390,9390,0
20240307,195100,21114898500,9390,9390,9390,9390,0
20240307,195000,21114898500,9390,9390,9390,9390,0
20240307,194900,21114898500,9390,9390,9390,9390,0
20240307,194800,21114898500,9390,9390,9390,9390,0
20240307,194700,21114898500,9390,9390,9390,9390,0
20240307,194600,21114898500,9390,9390,9390,9390,0
20240307,194500,21114898500,9390,9390,9390,9390,0
20240307,194400,21114898500,9390,9390,9390,9390,0
20240307,194300,21114898500,9390,9390,9390,9390,0
20240307,194200,21114898500,9390,9390,9390,9390,0
20240307,194100,21114898500,9390,9390,9390,9390,0
20240307,194000,21114898500,9390,9390,9390,9390,0
20240307,193900,21114898500,9390,9390,9390,9390,0
20240307,193800,21114898500,9390,9390,9390,9390,0
20240307,193700,21114898500,9390,9390,9390,9390,0
20240307,193600,21114898500,9390,9390,9390,9390,0
20240307,193500,21114898500,9390,9390,9390,9390,16263
20240307,193400,21114898500,9390,9390,9390,9390,0
20240307,193300,21114898500,9390,9390,9390,9390,0
20240307,193200,21114898500,9390,9390,9390,9390,0
20240307,193100,21114898500,9390,9390,9390,9390,0
20240307,193000,21114898500,9390,9390,9390,9390,0
20240307,192900,21114898500,9390,9390,9390,9390,0
20240307,192800,21114898500,9390,9390,9390,9390,0
20240307,192700,21114898500,9390,9390,9390,9390,0
20240307,192600,21114898500,9390,9390,9390,9390,0
20240307,192500,21114898500,9390,9390,9390,9390,0
20240307,192400,21114898500,9390,9390,9390,9390,0
20240307,192300,21114898500,9390,9390,9390,9390,0
20240307,192200,21114898500,9390,9390,9390,9390,0
20240307,192100,21114898500,9390,9390,9390,9390,0
20240307,192000,21114898500,9390,9390,9390,9390,0
20240307,191900,21114898500,9390,9390,9390,9390,0
20240307,191800,21114898500,9390,9390,9390,9390,0
20240307,191700,21114898500,9390,9390,9390,9390,0
20240307,191600,21114898500,9390,9390,9390,9390,0
20240307,191500,21114898500,9390,9390,9390,9390,0
20240307,191400,21114898500,9390,9390,9390,9390,0
20240307,191300,21114898500,9390,9390,9390,9390,0
20240307,191200,21114898500,9390,9390,9390,9390,0
20240307,191100,21114898500,9390,9390,9390,9390,0
20240307,191000,21114898500,9390,9390,9390,9390,0
20240307,190900,21114898500,9390,9390,9390,9390,0
20240307,190800,21114898500,9390,9390,9390,9390,0
20240307,190700,21114898500,9390,9390,9390,9390,0
20240307,190600,21114898500,9390,9390,9390,9390,0
20240307,190500,21114898500,9390,9390,9390,9390,16263
20240307,190400,21114898500,9390,9390,9390,9390,0
20240307,190300,21114898500,9390,9390,9390,9390,0
20240307,190200,21114898500,9390,9390,9390,9390,0
20240307,190100,21114898500,9390,9390,9390,9390,0
20240307,190000,21114898500,9390,9390,9390,9390,0
20240307,185900,21114898500,9390,9390,9390,9390,0
20240307,185800,21114898500,9390,9390,9390,9390,0
20240307,185700,21114898500,9390,9390,9390,9390,0
20240307,185600,21114898500,9390,9390,9390,9390,0
20240307,185500,21114898500,9390,9390,9390,9390,0
20240307,185400,21114898500,9390,9390,9390,9390,0
20240307,185300,21114898500,9390,9390,9390,9390,0
20240307,185200,21114898500,9390,9390,9390,9390,0
20240307,185100,21114898500,9390,9390,9390,9390,0
20240307,185000,21114898500,9390,9390,9390,9390,0
20240307,184900,21114898500,9390,9390,9390,9390,0
20240307,184800,21114898500,9390,9390,9390,9390,0
20240307,184700,21114898500,9390,9390,9390,9390,0
20240307,184600,21114898500,9390,9390,9390,9390,0
20240307,184500,21114898500,9390,9390,9390,9390,0
20240307,184400,21114898500,9390,9390,9390,9390,0
20240307,184300,21114898500,9390,9390,9390,9390,0
20240307,184200,21114898500,9390,9390,9390,9390,0
20240307,184100,21114898500,9390,9390,9390,9390,0
20240307,184000,21114898500,9390,9390,9390,9390,0
20240307,183900,21114898500,9390,9390,9390,9390,0
20240307,183800,21114898500,9390,9390,9390,9390,0
20240307,183700,21114898500,9390,9390,9390,9390,0
20240307,183600,21114898500,9390,9390,9390,9390,0
20240307,183500,21114898500,9390,9390,9390,9390,16263
20240307,183400,21114898500,9390,9390,9390,9390,0
20240307,183300,21114898500,9390,9390,9390,9390,0
20240307,183200,21114898500,9390,9390,9390,9390,0
20240307,183100,21114898500,9390,9390,9390,9390,0
20240307,183000,21114898500,9390,9390,9390,9390,0
20240307,182900,21114898500,9390,9390,9390,9390,0
20240307,182800,21114898500,9390,9390,9390,9390,0
20240307,182700,21114898500,9390,9390,9390,9390,0
20240307,182600,21114898500,9390,9390,9390,9390,0
20240307,182500,21114898500,9390,9390,9390,9390,0
20240307,182400,21114898500,9390,9390,9390,9390,0
20240307,182300,21114898500,9390,9390,9390,9390,0
20240307,182200,21114898500,9390,9390,9390,9390,0
20240307,182100,21114898500,9390,9390,9390,9390,0
20240307,182000,21114898500,9390,9390,9390,9390,0
20240307,181900,21114898500,9390,9390,9390,9390,0
20240307,181800,21114898500,9390,9390,9390,9390,0
20240307,181700,21114898500,9390,9390,9390,9390,0
20240307,181600,21114898500,9390,9390,9390,9390,0
20240307,181500,21114898500,9390,9390,9390,9390,0
20240307,181400,21114898500,9390,9390,9390,9390,0
20240307,181300,21114898500,9390,9390,9390,9390,0
20240307,181200,21114898500,9390,9390,9390,9390,0
20240307,181100,21114898500,9390,9390,9390,9390,0
20240307,181000,21114898500,9390,9390,9390,9390,0
20240307,180900,21114898500,9390,9390,9390,9390,0
20240307,180800,21114898500,9390,9390,9390,9390,0
20240307,180700,21114898500,9390,9390,9390,9390,0
20240307,180600,21114898500,9390,9390,9390,9390,0
20240307,180500,21114898500,9390,9390,9390,9390,16263
20240307,180400,21114898500,9390,9390,9390,9390,0
20240307,180300,21114898500,9390,9390,9390,9390,0
20240307,180200,21114898500,9390,9390,9390,9390,0
20240307,180100,21114898500,9390,9390,9390,9390,0
20240307,180000,21114898500,9390,9390,9390,9390,0
20240307,175900,21114898500,9390,9390,9390,9390,0
20240307,175800,21114898500,9390,9390,9390,9390,0
20240307,175700,21114898500,9390,9390,9390,9390,0
20240307,175600,21114898500,9390,9390,9390,9390,0
20240307,175500,21114898500,9390,9390,9390,9390,0
20240307,175400,21114898500,9390,9390,9390,9390,0
20240307,175300,21114898500,9390,9390,9390,9390,0
20240307,175200,21114898500,9390,9390,9390,9390,0
20240307,175100,21114898500,9390,9390,9390,9390,0
20240307,175000,21114898500,9390,9390,9390,9390,0
20240307,174900,21114898500,9390,9390,9390,9390,0
20240307,174800,21114898500,9390,9390,9390,9390,0
20240307,174700,21114898500,9390,9390,9390,9390,0
20240307,174600,21114898500,9390,9390,9390,9390,0
20240307,174500,21114898500,9390,9390,9390,9390,0
20240307,174400,21114898500,9390,9390,9390,9390,0
20240307,174300,21114898500,9390,9390,9390,9390,0
20240307,174200,21114898500,9390,9390,9390,9390,0
20240307,174100,21114898500,9390,9390,9390,9390,0
20240307,174000,21114898500,9390,9390,9390,9390,0
20240307,173900,21114898500,9390,9390,9390,9390,0
20240307,173800,21114898500,9390,9390,9390,9390,0
20240307,173700,21114898500,9390,9390,9390,9390,0
20240307,173600,21114898500,9390,9390,9390,9390,0
20240307,173500,21114898500,9390,9390,9390,9390,16263
20240307,173400,21114898500,9390,9390,9390,9390,0
20240307,173300,21114898500,9390,9390,9390,9390,0
20240307,173200,21114898500,9390,9390,9390,9390,0
20240307,173100,21114898500,9390,9390,9390,9390,0
20240307,173000,21114898500,9390,9390,9390,9390,0
20240307,172900,21114898500,9390,9390,9390,9390,0
20240307,172800,21114898500,9390,9390,9390,9390,0
20240307,172700,21114898500,9390,9390,9390,9390,0
20240307,172600,21114898500,9390,9390,9390,9390,0
20240307,172500,21114898500,9390,9390,9390,9390,0
20240307,172400,21114898500,9390,9390,9390,9390,0
20240307,172300,21114898500,9390,9390,9390,9390,0
20240307,172200,21114898500,9390,9390,9390,9390,0
20240307,172100,21114898500,9390,9390,9390,9390,0
20240307,172000,21114898500,9390,9390,9390,9390,0
20240307,171900,21114898500,9390,9390,9390,9390,0
20240307,171800,21114898500,9390,9390,9390,9390,0
20240307,171700,21114898500,9390,9390,9390,9390,0
20240307,171600,21114898500,9390,9390,9390,9390,0
20240307,171500,21114898500,9390,9390,9390,9390,0
20240307,171400,21114898500,9390,9390,9390,9390,0
20240307,171300,21114898500,9390,9390,9390,9390,0
20240307,171200,21114898500,9390,9390,9390,9390,0
20240307,171100,21114898500,9390,9390,9390,9390,0
20240307,171000,21114898500,9390,9390,9390,9390,0
20240307,170900,21114898500,9390,9390,9390,9390,0
20240307,170800,21114898500,9390,9390,9390,9390,0
20240307,170700,21114898500,9390,9390,9390,9390,0
20240307,170600,21114898500,9390,9390,9390,9390,0
20240307,170500,21114898500,9390,9390,9390,9390,16263
20240307,170400,21114898500,9390,9390,9390,9390,0
20240307,170300,21114898500,9390,9390,9390,9390,0
20240307,170200,21114898500,9390,9390,9390,9390,0
20240307,170100,21114898500,9390,9390,9390,9390,0
20240307,170000,21114898500,9390,9390,9390,9390,0
20240307,165900,21114898500,9390,9390,9390,9390,0
20240307,165800,21114898500,9390,9390,9390,9390,0
20240307,165700,21114898500,9390,9390,9390,9390,0
20240307,165600,21114898500,9390,9390,9390,9390,0
20240307,165500,21114898500,9390,9390,9390,9390,0
20240307,165400,21114898500,9390,9390,9390,9390,0
20240307,165300,21114898500,9390,9390,9390,9390,0
20240307,165200,21114898500,9390,9390,9390,9390,0
20240307,165100,21114898500,9390,9390,9390,9390,0
20240307,165000,21114898500,9390,9390,9390,9390,0
20240307,164900,21114898500,9390,9390,9390,9390,0
20240307,164800,21114898500,9390,9390,9390,9390,0
20240307,164700,21114898500,9390,9390,9390,9390,0
20240307,164600,21114898500,9390,9390,9390,9390,0
20240307,164500,21114898500,9390,9390,9390,9390,0
20240307,164400,21114898500,9390,9390,9390,9390,0
20240307,164300,21114898500,9390,9390,9390,9390,0
20240307,164200,21114898500,9390,9390,9390,9390,0
20240307,164100,21114898500,9390,9390,9390,9390,0
20240307,164000,21114898500,9390,9390,9390,9390,0
20240307,163900,21114898500,9390,9390,9390,9390,0
20240307,163800,21114898500,9390,9390,9390,9390,0
20240307,163700,21114898500,9390,9390,9390,9390,0
20240307,163600,21114898500,9390,9390,9390,9390,0
20240307,163500,21114898500,9390,9390,9390,9390,16263
20240307,163400,21114898500,9390,9390,9390,9390,0
20240307,163300,21114898500,9390,9390,9390,9390,0
20240307,163200,21114898500,9390,9390,9390,9390,0
20240307,163100,21114898500,9390,9390,9390,9390,0
20240307,163000,21114898500,9390,9390,9390,9390,0
20240307,162900,21114898500,9390,9390,9390,9390,0
20240307,162800,21114898500,9390,9390,9390,9390,0
20240307,162700,21114898500,9390,9390,9390,9390,0
20240307,162600,21114898500,9390,9390,9390,9390,0
20240307,162500,21114898500,9390,9390,9390,9390,0
20240307,162400,21114898500,9390,9390,9390,9390,0
20240307,162300,21114898500,9390,9390,9390,9390,0
20240307,162200,21114898500,9390,9390,9390,9390,0
20240307,162100,21114898500,9390,9390,9390,9390,0
20240307,162000,21114898500,9390,9390,9390,9390,0
20240307,161900,21114898500,9390,9390,9390,9390,0
20240307,161800,21114898500,9390,9390,9390,9390,0
20240307,161700,21114898500,9390,9390,9390,9390,0
20240307,161600,21114898500,9390,9390,9390,9390,0
20240307,161500,21114898500,9390,9390,9390,9390,0
20240307,161400,21114898500,9390,9390,9390,9390,0
20240307,161300,21114898500,9390,9390,9390,9390,0
20240307,161200,21114898500,9390,9390,9390,9390,0
20240307,161100,21114898500,9390,9390,9390,9390,0
20240307,161000,21114898500,9390,9390,9390,9390,0
20240307,160900,21114898500,9390,9390,9390,9390,0
20240307,160800,21114898500,9390,9390,9390,9390,0
20240307,160700,21114898500,9390,9390,9390,9390,0
20240307,160600,21114898500,9390,9390,9390,9390,0
20240307,160500,21114898500,9390,9390,9390,9390,16263
20240307,160400,21114898500,9390,9390,9390,9390,0
20240307,160300,21114898500,9390,9390,9390,9390,0
20240307,160200,21114898500,9390,9390,9390,9390,0
20240307,160100,21114898500,9390,9390,9390,9390,0
20240307,160000,21114898500,9390,9390,9390,9390,0
20240307,155900,21114898500,9390,9390,9390,9390,0
20240307,155800,21114898500,9390,9390,9390,9390,0
20240307,155700,21114898500,9390,9390,9390,9390,0
20240307,155600,21114898500,9390,9390,9390,9390,0
20240307,155500,21114898500,9390,9390,9390,9390,0
20240307,155400,21114898500,9390,9390,9390,9390,0
20240307,155300,21114898500,9390,9390,9390,9390,0
20240307,155200,21114898500,9390,9390,9390,9390,0
20240307,155100,21114898500,9390,9390,9390,9390,0
20240307,155000,21114898500,9390,9390,9390,9390,0
20240307,154900,21114898500,9390,9390,9390,9390,0
20240307,154800,21114898500,9390,9390,9390,9390,0
20240307,154700,21114898500,9390,9390,9390,9390,0
20240307,154600,21114898500,9390,9390,9390,9390,0
20240307,154500,21114898500,9390,9390,9390,9390,0
20240307,154400,21114898500,9390,9390,9390,9390,0
20240307,154300,21114898500,9390,9390,9390,9390,0
20240307,154200,21114898500,9390,9390,9390,9390,0
20240307,154100,21114898500,9390,9390,9390,9390,0
20240307,154000,21114898500,9390,9390,9390,9390,0
20240307,153900,21114898500,9390,9390,9390,9390,0
20240307,153800,21114898500,9390,9390,9390,9390,0
20240307,153700,21114898500,9390,9390,9390,9390,0
20240307,153600,21114898500,9390,9390,9390,9390,0
20240307,153500,21114898500,9390,9390,9390,9390,16263
20240307,153400,21114898500,9390,9390,9390,9390,0
20240307,153300,21114898500,9390,9390,9390,9390,0
20240307,153200,21114898500,9390,9390,9390,9390,0
20240307,153100,21114898500,9390,9390,9390,9390,0
20240307,153000,21114898500,9390,9390,9390,9390,16263
20240307,152900,20962188930,9350,9350,9350,9350,0
20240307,152800,20962188930,9350,9350,9350,9350,0
20240307,152700,20962188930,9350,9350,9350,9350,0
20240307,152600,20962188930,9350,9350,9350,9350,0
20240307,152500,20962188930,9350,9350,9350,9350,0
20240307,152400,20962188930,9350,9350,9350,9350,0
20240307,152300,20962188930,9350,9350,9350,9350,0
20240307,152200,20962188930,9350,9350,9350,9350,0
20240307,152100,20962188930,9350,9350,9350,9350,0
20240307,152000,20962188930,9350,9350,9350,9350,0
20240307,151900,20962188930,9350,9350,9360,9340,5936
20240307,151800,20906705270,9350,9370,9370,9330,8739
20240307,151700,20825047930,9370,9390,9400,9350,9602
20240307,151600,20735095770,9400,9380,9400,9380,2152
20240307,151500,20714890210,9390,9380,9390,9380,1058
20240307,151400,20704964080,9390,9390,9390,9380,1173
20240307,151300,20693960070,9390,9390,9390,9380,3994
20240307,151200,20656482180,9390,9390,9390,9380,1526
20240307,151100,20642166620,9380,9380,9400,9370,2144
20240307,151000,20622063850,9380,9380,9400,9380,2822
20240307,150900,20595587360,9380,9400,9400,9370,8080
20240307,150800,20519809040,9400,9400,9400,9390,789
20240307,150700,20512396040,9400,9390,9400,9380,2688
20240307,150600,20487170520,9380,9390,9390,9380,6070
20240307,150500,20430227580,9390,9390,9400,9380,2581
20240307,150400,20405992760,9390,9390,9400,9390,2406
20240307,150300,20383399390,9400,9390,9410,9390,2570
20240307,150200,20359248630,9390,9410,9410,9390,1877
20240307,150100,20341605730,9410,9410,9410,9390,1579
20240307,150000,20326762060,9410,9430,9430,9400,7287
20240307,145900,20258239860,9430,9410,9430,9410,1714
20240307,145800,20242102290,9410,9430,9430,9410,4043
20240307,145700,20204037620,9430,9430,9440,9420,1747
20240307,145600,20187555630,9440,9440,9440,9430,1657
20240307,145500,20171917160,9440,9450,9450,9440,1040
20240307,145400,20162094280,9440,9440,9440,9420,3918
20240307,145300,20125114000,9440,9420,9440,9420,1081
20240307,145200,20114921590,9420,9410,9420,9400,428
20240307,145100,20110891520,9400,9430,9430,9400,4844
20240307,145000,20065307450,9430,9430,9440,9430,1875
20240307,144900,20047617190,9430,9440,9440,9410,2435
20240307,144800,20024655090,9410,9420,9450,9410,3275
20240307,144700,19993780980,9420,9400,9420,9390,4466
20240307,144600,19951792250,9400,9400,9400,9390,4723
20240307,144500,19907426470,9390,9410,9410,9390,3143
20240307,144400,19877890600,9410,9420,9420,9400,291
20240307,144300,19875153340,9410,9420,9420,9400,2501
20240307,144200,19851630340,9420,9420,9420,9400,3255
20240307,144100,19820989520,9420,9420,9430,9420,666
20240307,144000,19814711850,9420,9420,9440,9420,1920
20240307,143900,19796622950,9420,9410,9430,9410,1139
20240307,143800,19785889780,9410,9420,9430,9410,3083
20240307,143700,19756872430,9420,9440,9440,9420,2929
20240307,143600,19729277390,9440,9450,9450,9430,2906
20240307,143500,19701851620,9450,9450,9460,9440,888
20240307,143400,19693456620,9450,9450,9480,9450,6738
20240307,143300,19629688300,9440,9430,9450,9420,2363
20240307,143200,19607406770,9430,9420,9450,9420,3485
20240307,143100,19574535280,9420,9420,9420,9420,2040
20240307,143000,19555318480,9420,9430,9440,9410,4355
20240307,142900,19514283250,9430,9450,9450,9420,4582
20240307,142800,19471068350,9450,9450,9460,9450,4741
20240307,142700,19426247510,9450,9460,9460,9450,1635
20240307,142600,19410790900,9460,9440,9470,9430,3681
20240307,142500,19376012080,9440,9440,9450,9430,4081
20240307,142400,19337474260,9440,9460,9460,9440,3424
20240307,142300,19305116710,9460,9470,9480,9450,3499
20240307,142200,19271999200,9460,9470,9470,9460,1799
20240307,142100,19254977840,9460,9470,9470,9450,4574
20240307,142000,19211713410,9470,9470,9480,9460,4540
20240307,141900,19168719760,9470,9430,9480,9430,5567
20240307,141800,19116058540,9430,9450,9450,9430,2546
20240307,141700,19092014970,9450,9470,9470,9440,2799
20240307,141600,19065545980,9470,9470,9480,9450,4286
20240307,141500,19024996640,9470,9450,9480,9440,12884
20240307,141400,18903102080,9440,9430,9440,9410,6865
20240307,141300,18838375930,9430,9430,9430,9410,2424
20240307,141200,18815533170,9430,9370,9430,9360,8141
20240307,141100,18739017750,9370,9360,9380,9360,3612
20240307,141000,18705167980,9370,9370,9370,9360,1360
20240307,140900,18692425980,9370,9370,9380,9360,1231
20240307,140800,18680894010,9370,9390,9390,9370,1007
20240307,140700,18671451800,9390,9400,9400,9380,1148
20240307,140600,18660666700,9400,9380,9400,9370,6306
20240307,140500,18601481980,9380,9380,9380,9360,1065
20240307,140400,18591503400,9370,9380,9380,9350,2250
20240307,140300,18570421410,9370,9380,9390,9370,2079
20240307,140200,18550916390,9380,9400,9400,9380,983
20240307,140100,18541686010,9380,9380,9400,9380,3093
20240307,140000,18512633530,9390,9350,9390,9350,2972
20240307,135900,18484777350,9360,9360,9360,9340,1309
20240307,135800,18472536480,9360,9340,9360,9340,1186
20240307,135700,18461454410,9350,9340,9350,9330,1235
20240307,135600,18449920300,9340,9340,9340,9340,429
20240307,135500,18445913440,9360,9350,9360,9340,2127
20240307,135400,18426029750,9350,9350,9360,9330,859
20240307,135300,18418001310,9350,9330,9350,9330,1856
20240307,135200,18400670060,9330,9310,9340,9310,4034
20240307,135100,18363076330,9310,9310,9320,9300,6604
20240307,135000,18301588500,9320,9340,9350,9310,14573
20240307,134900,18165782000,9360,9340,9360,9330,1892
20240307,134800,18148087780,9330,9340,9340,9330,2142
20240307,134700,18128101130,9340,9330,9350,9330,437
20240307,134600,18124019290,9330,9340,9350,9330,4076
20240307,134500,18085968430,9350,9330,9350,9330,2881
20240307,134400,18059075530,9330,9330,9360,9330,2711
20240307,134300,18033781730,9330,9370,9370,9320,6666
20240307,134200,17971618100,9330,9350,9370,9330,8596
20240307,134100,17891336470,9350,9350,9370,9330,6272
20240307,134000,17832737270,9340,9360,9370,9340,4011
20240307,133900,17795223600,9360,9360,9370,9360,1990
20240307,133800,17776595000,9360,9370,9380,9360,3217
20240307,133700,17746460740,9370,9380,9390,9370,1713
20240307,133600,17730404410,9380,9380,9380,9370,1566
20240307,133500,17715720550,9380,9380,9380,9370,512
20240307,133400,17710922000,9370,9390,9400,9370,4159
20240307,133300,17671902760,9400,9390,9400,9390,2382
20240307,133200,17649535760,9400,9400,9410,9400,689
20240307,133100,17643058660,9400,9390,9410,9390,126
20240307,133000,17641874390,9390,9400,9410,9390,879
20240307,132900,17633610750,9400,9420,9420,9400,2001
20240307,132800,17614772280,9420,9440,9440,9410,1760
20240307,132700,17598179600,9430,9380,9450,9370,5923
20240307,132600,17542445110,9370,9380,9390,9370,1773
20240307,132500,17525815000,9380,9400,9410,9380,3945
20240307,132400,17488786930,9400,9410,9410,9390,2426
20240307,132300,17465981770,9410,9440,9440,9410,1569
20240307,132200,17451198840,9440,9400,9440,9390,1955
20240307,132100,17432785050,9390,9410,9430,9390,1557
20240307,132000,17418145660,9430,9360,9450,9350,6251
20240307,131900,17359462970,9350,9360,9370,9350,1952
20240307,131800,17341202430,9360,9340,9360,9340,2192
20240307,131700,17320707650,9340,9360,9370,9320,16735
20240307,131600,17164483050,9370,9360,9370,9360,2977
20240307,131500,17136615840,9360,9370,9370,9360,2546
20240307,131400,17112781050,9360,9380,9390,9360,6917
20240307,131300,17047946250,9380,9400,9400,9370,9345
20240307,131200,16960331900,9380,9390,9410,9380,5731
20240307,131100,16906529400,9400,9400,9420,9400,2416
20240307,131000,16883813020,9420,9390,9420,9380,4249
20240307,130900,16843901180,9390,9400,9400,9380,7128
20240307,130800,16777000620,9400,9410,9420,9400,4732
20240307,130700,16732503080,9420,9410,9420,9400,2787
20240307,130600,16706297880,9420,9410,9430,9400,5865
20240307,130500,16651095520,9410,9400,9460,9380,3358
20240307,130400,16619493800,9400,9390,9400,9380,3908
20240307,130300,16582814740,9380,9460,9490,9370,40708
20240307,130200,16199537490,9460,9490,9500,9460,2770
20240307,130100,16173291970,9460,9490,9500,9460,7834
20240307,130000,16099027090,9500,9490,9510,9470,7493
20240307,125900,16027941800,9500,9460,9510,9460,9976
20240307,125800,15933280510,9480,9510,9510,9460,9471
20240307,125700,15843453990,9490,9540,9540,9470,10183
20240307,125600,15746632780,9520,9470,9590,9470,22494
20240307,125500,15532102500,9470,9440,9470,9440,8925
20240307,125400,15447659270,9440,9480,9490,9440,18052
20240307,125300,15276948590,9470,9480,9490,9460,9220
20240307,125200,15189574640,9490,9460,9500,9440,21315
20240307,125100,14987925530,9460,9540,9590,9440,52202
20240307,125000,14491413490,9540,9690,9700,9500,107361
20240307,124900,13458566090,9700,9460,9700,9450,126725
20240307,124800,12243675340,9450,9380,9450,9370,20826
20240307,124700,12047477430,9380,9400,9410,9380,11599
20240307,124600,11938547440,9410,9430,9430,9400,14792
20240307,124500,11799328100,9420,9430,9460,9410,25875
20240307,124400,11555230010,9430,9400,9440,9390,9950
20240307,124300,11461479410,9390,9440,9460,9390,43904
20240307,124200,11047913030,9430,9530,9550,9430,64178
20240307,124100,10438128150,9530,9580,9590,9500,56540
20240307,124000,9898231370,9580,9510,9590,9480,96733
20240307,123900,8974187020,9510,9390,9550,9390,141006
20240307,123800,7638392490,9390,9370,9390,9350,56830
20240307,123700,7105575750,9370,9300,9390,9300,44185
20240307,123600,6692403320,9300,9300,9300,9270,2190
20240307,123500,6672067510,9300,9300,9310,9300,884
20240307,123400,6663842200,9300,9310,9310,9290,1608
20240307,123300,6648875300,9300,9310,9310,9300,854
20240307,123200,6640928140,9300,9280,9310,9280,3164
20240307,123100,6611501130,9280,9280,9290,9270,1815
20240307,123000,6594656090,9290,9290,9300,9290,1355
20240307,122900,6582058100,9300,9300,9310,9300,2918
20240307,122800,6554918770,9300,9290,9300,9290,3871
20240307,122700,6518922580,9300,9300,9300,9280,3285
20240307,122600,6488380140,9300,9270,9310,9270,9189
20240307,122500,6402999490,9270,9220,9270,9220,6873
20240307,122400,6339475000,9240,9220,9240,9220,607
20240307,122300,6333878400,9220,9240,9240,9220,3
20240307,122200,6333850720,9220,9230,9240,9220,803
20240307,122100,6326442010,9230,9230,9230,9220,1248
20240307,122000,6314932200,9210,9210,9230,9210,584
20240307,121900,6309550280,9210,9210,9230,9200,626
20240307,121800,6303784930,9230,9230,9230,9210,1460
20240307,121700,6290328830,9250,9250,9260,9240,1107
20240307,121600,6280089890,9250,9260,9260,9230,456
20240307,121500,6275876100,9260,9250,9260,9230,949
20240307,121400,6267097840,9250,9220,9250,9220,1221
20240307,121300,6255830120,9210,9200,9210,9200,602
20240307,121200,6250290660,9200,9190,9200,9180,2840
20240307,121100,6224208280,9180,9190,9200,9180,1184
20240307,121000,6213331350,9190,9210,9210,9190,4501
20240307,120900,6171903810,9210,9230,9230,9210,3065
20240307,120800,6143625860,9230,9260,9260,9230,2153
20240307,120700,6123719920,9260,9270,9280,9260,1743
20240307,120600,6107554230,9280,9240,9280,9230,2495
20240307,120500,6084500280,9240,9250,9260,9240,3111
20240307,120400,6055719640,9260,9270,9270,9250,1061
20240307,120300,6045893890,9270,9270,9280,9260,2350
20240307,120200,6024106780,9270,9280,9280,9250,2967
20240307,120100,5996624960,9280,9280,9280,9270,956
20240307,120000,5987754310,9280,9270,9280,9260,866
20240307,115900,5979726310,9260,9290,9290,9260,4825
20240307,115800,5935022830,9300,9280,9300,9270,1625
20240307,115700,5919931720,9280,9300,9320,9280,552
20240307,115600,5914797870,9320,9300,9320,9280,4043
20240307,115500,5877198040,9320,9300,9320,9300,2737
20240307,115400,5851725980,9310,9290,9310,9280,2258
20240307,115300,5830719050,9290,9260,9290,9260,1244
20240307,115200,5819181990,9270,9260,9270,9250,3128
20240307,115100,5790211560,9260,9270,9270,9260,1089
20240307,115000,5780126170,9250,9280,9280,9250,2478
20240307,114900,5757188040,9280,9270,9280,9250,1774
20240307,114800,5740757530,9280,9300,9310,9250,7155
20240307,114700,5674306420,9300,9300,9320,9300,7114
20240307,114600,5608112150,9320,9350,9360,9290,13238
20240307,114500,5484638690,9360,9360,9370,9330,14466
20240307,114400,5349467220,9360,9360,9370,9300,14574
20240307,114300,5213353390,9370,9270,9400,9260,43324
20240307,114200,4808952170,9270,9250,9270,9250,2440
20240307,114100,4786347170,9260,9250,9270,9230,2054
20240307,114000,4767338760,9250,9240,9250,9220,12428
20240307,113900,4652505380,9240,9220,9250,9200,5805
20240307,113800,4598991730,9220,9220,9230,9190,6521
20240307,113700,4538905810,9220,9220,9230,9200,3518
20240307,113600,4506512760,9230,9220,9230,9210,1756
20240307,113500,4490325410,9220,9260,9260,9220,2507
20240307,113400,4467161150,9270,9270,9270,9270,686
20240307,113300,4460801930,9270,9250,9270,9250,1123
20240307,113200,4450403930,9250,9290,9290,9250,6910
20240307,113100,4386385660,9290,9270,9290,9260,6290
20240307,113000,4328044810,9270,9240,9270,9230,4618
20240307,112900,4285287150,9240,9240,9240,9230,713
20240307,112800,4278699080,9240,9220,9240,9210,1535
20240307,112700,4264548570,9230,9220,9230,9220,1402
20240307,112600,4251608130,9230,9230,9230,9220,77
20240307,112500,4250897940,9220,9230,9230,9220,2081
20240307,112400,4231699920,9230,9210,9240,9210,981
20240307,112300,4222641850,9230,9230,9230,9220,1800
20240307,112200,4206033200,9210,9230,9230,9210,3061
20240307,112100,4177821160,9230,9240,9240,9210,3017
20240307,112000,4150001850,9240,9240,9250,9220,2707
20240307,111900,4125009660,9240,9250,9270,9240,1826
20240307,111800,4108106030,9260,9250,9260,9230,5388
20240307,111700,4058310910,9270,9300,9300,9260,8030
20240307,111600,3983772260,9300,9300,9320,9280,10926
20240307,111500,3882172620,9300,9270,9300,9260,7835
20240307,111400,3809530220,9280,9330,9340,9260,16192
20240307,111300,3658825580,9320,9200,9320,9200,28457
20240307,111200,3394946640,9200,9180,9200,9170,3485
20240307,111100,3362900660,9180,9190,9200,9180,1844
20240307,111000,3345959780,9190,9190,9190,9190,1492
20240307,110900,3332248300,9200,9190,9210,9190,6425
20240307,110800,3273141330,9200,9140,9200,9140,4232
20240307,110700,3234264690,9140,9160,9180,9120,1415
20240307,110600,3221337040,9180,9180,9180,9160,341
20240307,110500,3218206680,9180,9180,9180,9180,1136
20240307,110400,3207778200,9180,9140,9180,9130,2720
20240307,110300,3182889000,9140,9130,9140,9130,265
20240307,110200,3180468250,9130,9120,9140,9120,316
20240307,110100,3177586110,9120,9140,9140,9120,224
20240307,110000,3175541040,9150,9140,9150,9120,830
20240307,105900,3167957270,9140,9140,9150,9140,1092
20240307,105800,3157976380,9140,9140,9140,9140,1574
20240307,105700,3143590020,9140,9140,9150,9140,1231
20240307,105600,3132333620,9140,9170,9170,9140,1080
20240307,105500,3122436700,9170,9160,9170,9150,1242
20240307,105400,3111055740,9170,9180,9200,9160,3213
20240307,105300,3081562380,9190,9150,9190,9150,460
20240307,105200,3077348840,9150,9170,9180,9140,1529
20240307,105100,3063347860,9160,9200,9210,9160,6014
20240307,105000,3008028920,9210,9190,9210,9180,4272
20240307,104900,2968726520,9200,9170,9200,9170,2347
20240307,104800,2947153500,9180,9130,9180,9120,6162
20240307,104700,2890823550,9130,9120,9140,9110,1637
20240307,104600,2875899880,9120,9180,9180,9120,1101
20240307,104500,2865824490,9170,9170,9180,9170,2088
20240307,104400,2846671790,9180,9180,9190,9160,5368
20240307,104300,2797441140,9180,9180,9200,9170,5803
20240307,104200,2744144340,9170,9200,9230,9170,5528
20240307,104100,2693265970,9220,9150,9240,9150,17108
20240307,104000,2535872500,9160,9120,9160,9120,6893
20240307,103900,2472847950,9110,9070,9110,9070,4915
20240307,103800,2428160210,9070,9070,9070,9050,4394
20240307,103700,2388322560,9070,9050,9070,9040,2428
20240307,103600,2366338700,9060,9050,9060,9040,1766
20240307,103500,2350353430,9050,9050,9050,9050,1128
20240307,103400,2340145030,9050,9050,9050,9030,822
20240307,103300,2332719030,9050,9050,9050,9040,3907
20240307,103200,2297395570,9050,9050,9050,9050,939
20240307,103100,2288897620,9060,9040,9060,9040,1359
20240307,103000,2276606080,9050,9050,9050,9050,72
20240307,102900,2275954480,9050,9050,9050,9050,1034
20240307,102800,2266596780,9050,9060,9070,9050,2056
20240307,102700,2247982700,9070,9090,9090,9070,385
20240307,102600,2244489760,9090,9070,9090,9070,895
20240307,102500,2236366220,9070,9070,9070,9070,421
20240307,102400,2232547750,9070,9070,9090,9070,325
20240307,102300,2229599780,9060,9070,9100,9060,2222
20240307,102200,2209432050,9070,9050,9070,9040,2710
20240307,102100,2184889490,9030,9060,9060,9030,5353
20240307,102000,2136467230,9060,9100,9100,9040,1836
20240307,101900,2119834290,9100,9080,9100,9070,3318
20240307,101800,2089713980,9090,9080,9100,9070,2390
20240307,101700,2068022410,9070,9080,9080,9070,1619
20240307,101600,2053327730,9080,9100,9100,9080,221
20240307,101500,2051318480,9100,9120,9120,9090,2362
20240307,101400,2029818980,9120,9120,9140,9120,1030
20240307,101300,2020420220,9110,9120,9130,9110,2303
20240307,101200,1999418160,9120,9130,9140,9120,2723
20240307,101100,1974561820,9140,9160,9160,9130,3168
20240307,101000,1945567290,9150,9120,9170,9120,10767
20240307,100900,1847068710,9130,9130,9140,9110,2657
20240307,100800,1822836860,9130,9120,9130,9120,1932
20240307,100700,1805201270,9110,9090,9130,9070,4039
20240307,100600,1768438110,9090,9070,9090,9060,2552
20240307,100500,1745296710,9070,9060,9070,9060,1072
20240307,100400,1735576460,9060,9040,9060,9040,749
20240307,100300,1728799360,9050,9050,9050,9030,937
20240307,100200,1720329840,9050,9060,9060,9050,1607
20240307,100100,1705781660,9040,9070,9070,9040,2360
20240307,100000,1684408830,9060,9060,9070,9060,1539
20240307,095900,1670461520,9050,9030,9060,9030,933
20240307,095800,1662013780,9030,9020,9030,9020,2906
20240307,095700,1635801650,9020,9030,9050,9010,970
20240307,095600,1627030310,9010,9000,9010,9000,356
20240307,095500,1623826250,8990,8990,8990,8990,1326
20240307,095400,1611905510,8980,8980,8990,8980,1236
20240307,095300,1600801730,8980,9010,9010,8980,1130
20240307,095200,1590637650,9010,9040,9050,9010,784
20240307,095100,1583560600,9040,9040,9060,9040,434
20240307,095000,1579630250,9040,9050,9070,9010,1235
20240307,094900,1568442850,9050,9020,9050,8990,2422
20240307,094800,1546584510,9020,8980,9020,8970,1602
20240307,094700,1532164590,9020,9030,9030,8980,767
20240307,094600,1525247570,9030,9000,9030,8970,1202
20240307,094500,1514423250,9000,8970,9000,8950,818
20240307,094400,1507089820,8950,8950,8950,8940,1603
20240307,094300,1492747680,8950,8980,8980,8950,889
20240307,094200,1484781640,8970,8980,8980,8970,534
20240307,094100,1479987950,8980,9010,9020,8980,3234
20240307,094000,1450890720,9030,9060,9060,9000,1028
20240307,093900,1441622450,9040,8990,9080,8990,3229
20240307,093800,1412468320,8990,8980,8990,8960,1270
20240307,093700,1401055300,8960,8940,8990,8940,2555
20240307,093600,1378152920,8950,8970,8970,8920,571
20240307,093500,1373049940,8970,8940,8970,8920,2516
20240307,093400,1350567010,8940,8900,8940,8900,3137
20240307,093300,1322623580,8900,8900,8900,8880,1006
20240307,093200,1313685420,8900,8880,8910,8880,446
20240307,093100,1309720550,8910,8870,8940,8870,1120
20240307,093000,1299759490,8870,8880,8910,8870,752
20240307,092900,1293084380,8880,8870,8880,8860,955
20240307,092800,1284616280,8880,8870,8880,8860,1060
20240307,092700,1275213760,8880,8860,8880,8850,3726
20240307,092600,1242216910,8850,8880,8880,8850,2724
20240307,092500,1218067970,8880,8910,8910,8880,1091
20240307,092400,1208370810,8920,8890,8950,8860,1638
20240307,092300,1193806340,8860,8880,8880,8860,3225
20240307,092200,1165212250,8880,8880,8890,8870,2824
20240307,092100,1140139070,8880,8860,8880,8860,3111
20240307,092000,1112554340,8870,8880,8890,8870,4634
20240307,091900,1071432860,8880,8900,8930,8870,4895
20240307,091800,1027940370,8930,8950,8950,8880,4539
20240307,091700,987580140,8900,8960,8960,8900,1467
20240307,091600,974451710,8950,8910,8950,8870,13554
20240307,091500,853933090,8900,8920,8930,8900,5046
20240307,091400,808970600,8920,8940,8940,8920,8079
20240307,091300,736853590,8930,8950,8960,8930,4307
20240307,091200,698330180,8950,8940,8960,8940,1330
20240307,091100,686434060,8940,8950,8960,8940,6453
20240307,091000,628693730,8950,8950,8960,8950,1851
20240307,090900,612120150,8950,8960,8960,8950,12512
20240307,090800,500118100,8960,8980,8990,8960,3905
20240307,090700,465105820,8990,8990,9010,8960,5527
20240307,090600,415482700,8990,9000,9000,8980,2319
20240307,090500,394636870,9000,9050,9060,9000,5034
20240307,090400,349252280,9070,8990,9190,8990,12181
20240307,090300,238298210,9060,8970,9060,8960,3292
20240307,090200,208672500,8970,9010,9030,8960,1935
20240307,090100,191236990,8940,8990,9000,8930,10492
20240307,090000,97276780,8980,9000,9020,8980,10658