stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,213300,6487069470,8620,8620,8620,8620,4169
20240311,213200,6487069470,8620,8620,8620,8620,0
20240311,213100,6487069470,8620,8620,8620,8620,0
20240311,213000,6487069470,8620,8620,8620,8620,0
20240311,212900,6487069470,8620,8620,8620,8620,0
20240311,212800,6487069470,8620,8620,8620,8620,0
20240311,212700,6487069470,8620,8620,8620,8620,0
20240311,212600,6487069470,8620,8620,8620,8620,0
20240311,212500,6487069470,8620,8620,8620,8620,0
20240311,212400,6487069470,8620,8620,8620,8620,0
20240311,212300,6487069470,8620,8620,8620,8620,0
20240311,212200,6487069470,8620,8620,8620,8620,0
20240311,212100,6487069470,8620,8620,8620,8620,0
20240311,212000,6487069470,8620,8620,8620,8620,0
20240311,211900,6487069470,8620,8620,8620,8620,0
20240311,211800,6487069470,8620,8620,8620,8620,0
20240311,211700,6487069470,8620,8620,8620,8620,0
20240311,211600,6487069470,8620,8620,8620,8620,0
20240311,211500,6487069470,8620,8620,8620,8620,0
20240311,211400,6487069470,8620,8620,8620,8620,0
20240311,211300,6487069470,8620,8620,8620,8620,0
20240311,211200,6487069470,8620,8620,8620,8620,0
20240311,211100,6487069470,8620,8620,8620,8620,0
20240311,211000,6487069470,8620,8620,8620,8620,0
20240311,210900,6487069470,8620,8620,8620,8620,0
20240311,210800,6487069470,8620,8620,8620,8620,0
20240311,210700,6487069470,8620,8620,8620,8620,0
20240311,210600,6487069470,8620,8620,8620,8620,0
20240311,210500,6487069470,8620,8620,8620,8620,0
20240311,210400,6487069470,8620,8620,8620,8620,0
20240311,210300,6487069470,8620,8620,8620,8620,4169
20240311,210200,6487069470,8620,8620,8620,8620,0
20240311,210100,6487069470,8620,8620,8620,8620,0
20240311,210000,6487069470,8620,8620,8620,8620,0
20240311,205900,6487069470,8620,8620,8620,8620,0
20240311,205800,6487069470,8620,8620,8620,8620,0
20240311,205700,6487069470,8620,8620,8620,8620,0
20240311,205600,6487069470,8620,8620,8620,8620,0
20240311,205500,6487069470,8620,8620,8620,8620,0
20240311,205400,6487069470,8620,8620,8620,8620,0
20240311,205300,6487069470,8620,8620,8620,8620,0
20240311,205200,6487069470,8620,8620,8620,8620,0
20240311,205100,6487069470,8620,8620,8620,8620,0
20240311,205000,6487069470,8620,8620,8620,8620,0
20240311,204900,6487069470,8620,8620,8620,8620,0
20240311,204800,6487069470,8620,8620,8620,8620,0
20240311,204700,6487069470,8620,8620,8620,8620,0
20240311,204600,6487069470,8620,8620,8620,8620,0
20240311,204500,6487069470,8620,8620,8620,8620,0
20240311,204400,6487069470,8620,8620,8620,8620,0
20240311,204300,6487069470,8620,8620,8620,8620,0
20240311,204200,6487069470,8620,8620,8620,8620,0
20240311,204100,6487069470,8620,8620,8620,8620,0
20240311,204000,6487069470,8620,8620,8620,8620,0
20240311,203900,6487069470,8620,8620,8620,8620,0
20240311,203800,6487069470,8620,8620,8620,8620,0
20240311,203700,6487069470,8620,8620,8620,8620,0
20240311,203600,6487069470,8620,8620,8620,8620,0
20240311,203500,6487069470,8620,8620,8620,8620,0
20240311,203400,6487069470,8620,8620,8620,8620,0
20240311,203300,6487069470,8620,8620,8620,8620,4169
20240311,203200,6487069470,8620,8620,8620,8620,0
20240311,203100,6487069470,8620,8620,8620,8620,0
20240311,203000,6487069470,8620,8620,8620,8620,0
20240311,202900,6487069470,8620,8620,8620,8620,0
20240311,202800,6487069470,8620,8620,8620,8620,0
20240311,202700,6487069470,8620,8620,8620,8620,0
20240311,202600,6487069470,8620,8620,8620,8620,0
20240311,202500,6487069470,8620,8620,8620,8620,0
20240311,202400,6487069470,8620,8620,8620,8620,0
20240311,202300,6487069470,8620,8620,8620,8620,0
20240311,202200,6487069470,8620,8620,8620,8620,0
20240311,202100,6487069470,8620,8620,8620,8620,0
20240311,202000,6487069470,8620,8620,8620,8620,0
20240311,201900,6487069470,8620,8620,8620,8620,0
20240311,201800,6487069470,8620,8620,8620,8620,0
20240311,201700,6487069470,8620,8620,8620,8620,0
20240311,201600,6487069470,8620,8620,8620,8620,0
20240311,201500,6487069470,8620,8620,8620,8620,0
20240311,201400,6487069470,8620,8620,8620,8620,0
20240311,201300,6487069470,8620,8620,8620,8620,0
20240311,201200,6487069470,8620,8620,8620,8620,0
20240311,201100,6487069470,8620,8620,8620,8620,0
20240311,201000,6487069470,8620,8620,8620,8620,0
20240311,200900,6487069470,8620,8620,8620,8620,0
20240311,200800,6487069470,8620,8620,8620,8620,0
20240311,200700,6487069470,8620,8620,8620,8620,0
20240311,200600,6487069470,8620,8620,8620,8620,0
20240311,200500,6487069470,8620,8620,8620,8620,0
20240311,200400,6487069470,8620,8620,8620,8620,0
20240311,200300,6487069470,8620,8620,8620,8620,4169
20240311,200200,6487069470,8620,8620,8620,8620,0
20240311,200100,6487069470,8620,8620,8620,8620,0
20240311,200000,6487069470,8620,8620,8620,8620,0
20240311,195900,6487069470,8620,8620,8620,8620,0
20240311,195800,6487069470,8620,8620,8620,8620,0
20240311,195700,6487069470,8620,8620,8620,8620,0
20240311,195600,6487069470,8620,8620,8620,8620,0
20240311,195500,6487069470,8620,8620,8620,8620,0
20240311,195400,6487069470,8620,8620,8620,8620,0
20240311,195300,6487069470,8620,8620,8620,8620,0
20240311,195200,6487069470,8620,8620,8620,8620,0
20240311,195100,6487069470,8620,8620,8620,8620,0
20240311,195000,6487069470,8620,8620,8620,8620,0
20240311,194900,6487069470,8620,8620,8620,8620,0
20240311,194800,6487069470,8620,8620,8620,8620,0
20240311,194700,6487069470,8620,8620,8620,8620,0
20240311,194600,6487069470,8620,8620,8620,8620,0
20240311,194500,6487069470,8620,8620,8620,8620,0
20240311,194400,6487069470,8620,8620,8620,8620,0
20240311,194300,6487069470,8620,8620,8620,8620,0
20240311,194200,6487069470,8620,8620,8620,8620,0
20240311,194100,6487069470,8620,8620,8620,8620,0
20240311,194000,6487069470,8620,8620,8620,8620,0
20240311,193900,6487069470,8620,8620,8620,8620,0
20240311,193800,6487069470,8620,8620,8620,8620,0
20240311,193700,6487069470,8620,8620,8620,8620,0
20240311,193600,6487069470,8620,8620,8620,8620,0
20240311,193500,6487069470,8620,8620,8620,8620,0
20240311,193400,6487069470,8620,8620,8620,8620,0
20240311,193300,6487069470,8620,8620,8620,8620,4169
20240311,193200,6487069470,8620,8620,8620,8620,0
20240311,193100,6487069470,8620,8620,8620,8620,0
20240311,193000,6487069470,8620,8620,8620,8620,0
20240311,192900,6487069470,8620,8620,8620,8620,0
20240311,192800,6487069470,8620,8620,8620,8620,0
20240311,192700,6487069470,8620,8620,8620,8620,0
20240311,192600,6487069470,8620,8620,8620,8620,0
20240311,192500,6487069470,8620,8620,8620,8620,0
20240311,192400,6487069470,8620,8620,8620,8620,0
20240311,192300,6487069470,8620,8620,8620,8620,0
20240311,192200,6487069470,8620,8620,8620,8620,0
20240311,192100,6487069470,8620,8620,8620,8620,0
20240311,192000,6487069470,8620,8620,8620,8620,0
20240311,191900,6487069470,8620,8620,8620,8620,0
20240311,191800,6487069470,8620,8620,8620,8620,0
20240311,191700,6487069470,8620,8620,8620,8620,0
20240311,191600,6487069470,8620,8620,8620,8620,0
20240311,191500,6487069470,8620,8620,8620,8620,0
20240311,191400,6487069470,8620,8620,8620,8620,0
20240311,191300,6487069470,8620,8620,8620,8620,0
20240311,191200,6487069470,8620,8620,8620,8620,0
20240311,191100,6487069470,8620,8620,8620,8620,0
20240311,191000,6487069470,8620,8620,8620,8620,0
20240311,190900,6487069470,8620,8620,8620,8620,0
20240311,190800,6487069470,8620,8620,8620,8620,0
20240311,190700,6487069470,8620,8620,8620,8620,0
20240311,190600,6487069470,8620,8620,8620,8620,0
20240311,190500,6487069470,8620,8620,8620,8620,0
20240311,190400,6487069470,8620,8620,8620,8620,0
20240311,190300,6487069470,8620,8620,8620,8620,4169
20240311,190200,6487069470,8620,8620,8620,8620,0
20240311,190100,6487069470,8620,8620,8620,8620,0
20240311,190000,6487069470,8620,8620,8620,8620,0
20240311,185900,6487069470,8620,8620,8620,8620,0
20240311,185800,6487069470,8620,8620,8620,8620,0
20240311,185700,6487069470,8620,8620,8620,8620,0
20240311,185600,6487069470,8620,8620,8620,8620,0
20240311,185500,6487069470,8620,8620,8620,8620,0
20240311,185400,6487069470,8620,8620,8620,8620,0
20240311,185300,6487069470,8620,8620,8620,8620,0
20240311,185200,6487069470,8620,8620,8620,8620,0
20240311,185100,6487069470,8620,8620,8620,8620,0
20240311,185000,6487069470,8620,8620,8620,8620,0
20240311,184900,6487069470,8620,8620,8620,8620,0
20240311,184800,6487069470,8620,8620,8620,8620,0
20240311,184700,6487069470,8620,8620,8620,8620,0
20240311,184600,6487069470,8620,8620,8620,8620,0
20240311,184500,6487069470,8620,8620,8620,8620,0
20240311,184400,6487069470,8620,8620,8620,8620,0
20240311,184300,6487069470,8620,8620,8620,8620,0
20240311,184200,6487069470,8620,8620,8620,8620,0
20240311,184100,6487069470,8620,8620,8620,8620,0
20240311,184000,6487069470,8620,8620,8620,8620,0
20240311,183900,6487069470,8620,8620,8620,8620,0
20240311,183800,6487069470,8620,8620,8620,8620,0
20240311,183700,6487069470,8620,8620,8620,8620,0
20240311,183600,6487069470,8620,8620,8620,8620,0
20240311,183500,6487069470,8620,8620,8620,8620,0
20240311,183400,6487069470,8620,8620,8620,8620,0
20240311,183300,6487069470,8620,8620,8620,8620,4169
20240311,183200,6487069470,8620,8620,8620,8620,0
20240311,183100,6487069470,8620,8620,8620,8620,0
20240311,183000,6487069470,8620,8620,8620,8620,0
20240311,182900,6487069470,8620,8620,8620,8620,0
20240311,182800,6487069470,8620,8620,8620,8620,0
20240311,182700,6487069470,8620,8620,8620,8620,0
20240311,182600,6487069470,8620,8620,8620,8620,0
20240311,182500,6487069470,8620,8620,8620,8620,0
20240311,182400,6487069470,8620,8620,8620,8620,0
20240311,182300,6487069470,8620,8620,8620,8620,0
20240311,182200,6487069470,8620,8620,8620,8620,0
20240311,182100,6487069470,8620,8620,8620,8620,0
20240311,182000,6487069470,8620,8620,8620,8620,0
20240311,181900,6487069470,8620,8620,8620,8620,0
20240311,181800,6487069470,8620,8620,8620,8620,0
20240311,181700,6487069470,8620,8620,8620,8620,0
20240311,181600,6487069470,8620,8620,8620,8620,0
20240311,181500,6487069470,8620,8620,8620,8620,0
20240311,181400,6487069470,8620,8620,8620,8620,0
20240311,181300,6487069470,8620,8620,8620,8620,0
20240311,181200,6487069470,8620,8620,8620,8620,0
20240311,181100,6487069470,8620,8620,8620,8620,0
20240311,181000,6487069470,8620,8620,8620,8620,0
20240311,180900,6487069470,8620,8620,8620,8620,0
20240311,180800,6487069470,8620,8620,8620,8620,0
20240311,180700,6487069470,8620,8620,8620,8620,0
20240311,180600,6487069470,8620,8620,8620,8620,0
20240311,180500,6487069470,8620,8620,8620,8620,0
20240311,180400,6487069470,8620,8620,8620,8620,0
20240311,180300,6487069470,8620,8620,8620,8620,4169
20240311,180200,6487069470,8620,8620,8620,8620,0
20240311,180100,6487069470,8620,8620,8620,8620,0
20240311,180000,6487069470,8620,8620,8620,8620,0
20240311,175900,6487069470,8620,8620,8620,8620,0
20240311,175800,6487069470,8620,8620,8620,8620,0
20240311,175700,6487069470,8620,8620,8620,8620,0
20240311,175600,6487069470,8620,8620,8620,8620,0
20240311,175500,6487069470,8620,8620,8620,8620,0
20240311,175400,6487069470,8620,8620,8620,8620,0
20240311,175300,6487069470,8620,8620,8620,8620,0
20240311,175200,6487069470,8620,8620,8620,8620,0
20240311,175100,6487069470,8620,8620,8620,8620,0
20240311,175000,6487069470,8620,8620,8620,8620,0
20240311,174900,6487069470,8620,8620,8620,8620,0
20240311,174800,6487069470,8620,8620,8620,8620,0
20240311,174700,6487069470,8620,8620,8620,8620,0
20240311,174600,6487069470,8620,8620,8620,8620,0
20240311,174500,6487069470,8620,8620,8620,8620,0
20240311,174400,6487069470,8620,8620,8620,8620,0
20240311,174300,6487069470,8620,8620,8620,8620,0
20240311,174200,6487069470,8620,8620,8620,8620,0
20240311,174100,6487069470,8620,8620,8620,8620,0
20240311,174000,6487069470,8620,8620,8620,8620,0
20240311,173900,6487069470,8620,8620,8620,8620,0
20240311,173800,6487069470,8620,8620,8620,8620,0
20240311,173700,6487069470,8620,8620,8620,8620,0
20240311,173600,6487069470,8620,8620,8620,8620,0
20240311,173500,6487069470,8620,8620,8620,8620,0
20240311,173400,6487069470,8620,8620,8620,8620,0
20240311,173300,6487069470,8620,8620,8620,8620,4169
20240311,173200,6487069470,8620,8620,8620,8620,0
20240311,173100,6487069470,8620,8620,8620,8620,0
20240311,173000,6487069470,8620,8620,8620,8620,0
20240311,172900,6487069470,8620,8620,8620,8620,0
20240311,172800,6487069470,8620,8620,8620,8620,0
20240311,172700,6487069470,8620,8620,8620,8620,0
20240311,172600,6487069470,8620,8620,8620,8620,0
20240311,172500,6487069470,8620,8620,8620,8620,0
20240311,172400,6487069470,8620,8620,8620,8620,0
20240311,172300,6487069470,8620,8620,8620,8620,0
20240311,172200,6487069470,8620,8620,8620,8620,0
20240311,172100,6487069470,8620,8620,8620,8620,0
20240311,172000,6487069470,8620,8620,8620,8620,0
20240311,171900,6487069470,8620,8620,8620,8620,0
20240311,171800,6487069470,8620,8620,8620,8620,0
20240311,171700,6487069470,8620,8620,8620,8620,0
20240311,171600,6487069470,8620,8620,8620,8620,0
20240311,171500,6487069470,8620,8620,8620,8620,0
20240311,171400,6487069470,8620,8620,8620,8620,0
20240311,171300,6487069470,8620,8620,8620,8620,0
20240311,171200,6487069470,8620,8620,8620,8620,0
20240311,171100,6487069470,8620,8620,8620,8620,0
20240311,171000,6487069470,8620,8620,8620,8620,0
20240311,170900,6487069470,8620,8620,8620,8620,0
20240311,170800,6487069470,8620,8620,8620,8620,0
20240311,170700,6487069470,8620,8620,8620,8620,0
20240311,170600,6487069470,8620,8620,8620,8620,0
20240311,170500,6487069470,8620,8620,8620,8620,0
20240311,170400,6487069470,8620,8620,8620,8620,0
20240311,170300,6487069470,8620,8620,8620,8620,4169
20240311,170200,6487069470,8620,8620,8620,8620,0
20240311,170100,6487069470,8620,8620,8620,8620,0
20240311,170000,6487069470,8620,8620,8620,8620,0
20240311,165900,6487069470,8620,8620,8620,8620,0
20240311,165800,6487069470,8620,8620,8620,8620,0
20240311,165700,6487069470,8620,8620,8620,8620,0
20240311,165600,6487069470,8620,8620,8620,8620,0
20240311,165500,6487069470,8620,8620,8620,8620,0
20240311,165400,6487069470,8620,8620,8620,8620,0
20240311,165300,6487069470,8620,8620,8620,8620,0
20240311,165200,6487069470,8620,8620,8620,8620,0
20240311,165100,6487069470,8620,8620,8620,8620,0
20240311,165000,6487069470,8620,8620,8620,8620,0
20240311,164900,6487069470,8620,8620,8620,8620,0
20240311,164800,6487069470,8620,8620,8620,8620,0
20240311,164700,6487069470,8620,8620,8620,8620,0
20240311,164600,6487069470,8620,8620,8620,8620,0
20240311,164500,6487069470,8620,8620,8620,8620,0
20240311,164400,6487069470,8620,8620,8620,8620,0
20240311,164300,6487069470,8620,8620,8620,8620,0
20240311,164200,6487069470,8620,8620,8620,8620,0
20240311,164100,6487069470,8620,8620,8620,8620,0
20240311,164000,6487069470,8620,8620,8620,8620,0
20240311,163900,6487069470,8620,8620,8620,8620,0
20240311,163800,6487069470,8620,8620,8620,8620,0
20240311,163700,6487069470,8620,8620,8620,8620,0
20240311,163600,6487069470,8620,8620,8620,8620,0
20240311,163500,6487069470,8620,8620,8620,8620,0
20240311,163400,6487069470,8620,8620,8620,8620,0
20240311,163300,6487069470,8620,8620,8620,8620,4169
20240311,163200,6487069470,8620,8620,8620,8620,0
20240311,163100,6487069470,8620,8620,8620,8620,0
20240311,163000,6487069470,8620,8620,8620,8620,0
20240311,162900,6487069470,8620,8620,8620,8620,0
20240311,162800,6487069470,8620,8620,8620,8620,0
20240311,162700,6487069470,8620,8620,8620,8620,0
20240311,162600,6487069470,8620,8620,8620,8620,0
20240311,162500,6487069470,8620,8620,8620,8620,0
20240311,162400,6487069470,8620,8620,8620,8620,0
20240311,162300,6487069470,8620,8620,8620,8620,0
20240311,162200,6487069470,8620,8620,8620,8620,0
20240311,162100,6487069470,8620,8620,8620,8620,0
20240311,162000,6487069470,8620,8620,8620,8620,0
20240311,161900,6487069470,8620,8620,8620,8620,0
20240311,161800,6487069470,8620,8620,8620,8620,0
20240311,161700,6487069470,8620,8620,8620,8620,0
20240311,161600,6487069470,8620,8620,8620,8620,0
20240311,161500,6487069470,8620,8620,8620,8620,0
20240311,161400,6487069470,8620,8620,8620,8620,0
20240311,161300,6487069470,8620,8620,8620,8620,0
20240311,161200,6487069470,8620,8620,8620,8620,0
20240311,161100,6487069470,8620,8620,8620,8620,0
20240311,161000,6487069470,8620,8620,8620,8620,0
20240311,160900,6487069470,8620,8620,8620,8620,0
20240311,160800,6487069470,8620,8620,8620,8620,0
20240311,160700,6487069470,8620,8620,8620,8620,0
20240311,160600,6487069470,8620,8620,8620,8620,0
20240311,160500,6487069470,8620,8620,8620,8620,0
20240311,160400,6487069470,8620,8620,8620,8620,0
20240311,160300,6487069470,8620,8620,8620,8620,4169
20240311,160200,6487069470,8620,8620,8620,8620,0
20240311,160100,6487069470,8620,8620,8620,8620,0
20240311,160000,6487069470,8620,8620,8620,8620,0
20240311,155900,6487069470,8620,8620,8620,8620,0
20240311,155800,6487069470,8620,8620,8620,8620,0
20240311,155700,6487069470,8620,8620,8620,8620,0
20240311,155600,6487069470,8620,8620,8620,8620,0
20240311,155500,6487069470,8620,8620,8620,8620,0
20240311,155400,6487069470,8620,8620,8620,8620,0
20240311,155300,6487069470,8620,8620,8620,8620,0
20240311,155200,6487069470,8620,8620,8620,8620,0
20240311,155100,6487069470,8620,8620,8620,8620,0
20240311,155000,6487069470,8620,8620,8620,8620,0
20240311,154900,6487069470,8620,8620,8620,8620,0
20240311,154800,6487069470,8620,8620,8620,8620,0
20240311,154700,6487069470,8620,8620,8620,8620,0
20240311,154600,6487069470,8620,8620,8620,8620,0
20240311,154500,6487069470,8620,8620,8620,8620,0
20240311,154400,6487069470,8620,8620,8620,8620,0
20240311,154300,6487069470,8620,8620,8620,8620,0
20240311,154200,6487069470,8620,8620,8620,8620,0
20240311,154100,6487069470,8620,8620,8620,8620,0
20240311,154000,6487069470,8620,8620,8620,8620,0
20240311,153900,6487069470,8620,8620,8620,8620,0
20240311,153800,6487069470,8620,8620,8620,8620,0
20240311,153700,6487069470,8620,8620,8620,8620,0
20240311,153600,6487069470,8620,8620,8620,8620,0
20240311,153500,6487069470,8620,8620,8620,8620,0
20240311,153400,6487069470,8620,8620,8620,8620,0
20240311,153300,6487069470,8620,8620,8620,8620,4169
20240311,153200,6487069470,8620,8620,8620,8620,0
20240311,153100,6487069470,8620,8620,8620,8620,0
20240311,153000,6487069470,8620,8620,8620,8620,4169
20240311,152900,6451132690,8610,8610,8610,8610,0
20240311,152800,6451132690,8610,8610,8610,8610,0
20240311,152700,6451132690,8610,8610,8610,8610,0
20240311,152600,6451132690,8610,8610,8610,8610,0
20240311,152500,6451132690,8610,8610,8610,8610,0
20240311,152400,6451132690,8610,8610,8610,8610,0
20240311,152300,6451132690,8610,8610,8610,8610,0
20240311,152200,6451132690,8610,8610,8610,8610,0
20240311,152100,6451132690,8610,8610,8610,8610,0
20240311,152000,6451132690,8610,8610,8610,8610,0
20240311,151900,6451132690,8610,8600,8610,8600,3469
20240311,151800,6421295550,8610,8600,8610,8600,621
20240311,151700,6415949740,8610,8610,8610,8600,507
20240311,151600,6411586270,8610,8600,8610,8600,4036
20240311,151500,6376853270,8600,8610,8610,8600,1868
20240311,151400,6360778710,8600,8600,8610,8600,457
20240311,151300,6356846740,8610,8610,8610,8600,1275
20240311,151200,6345872520,8610,8600,8610,8600,1078
20240311,151100,6336597530,8600,8620,8620,8600,2779
20240311,151000,6312683120,8610,8620,8620,8610,661
20240311,150900,6306986440,8620,8610,8620,8600,1400
20240311,150800,6294928680,8600,8610,8610,8600,402
20240311,150700,6291471100,8600,8600,8600,8600,77
20240311,150600,6290808900,8600,8600,8600,8590,2274
20240311,150500,6271253340,8600,8600,8600,8590,1738
20240311,150400,6256320060,8600,8600,8600,8600,1403
20240311,150300,6244254260,8600,8630,8630,8600,2284
20240311,150200,6224608190,8610,8610,8630,8610,813
20240311,150100,6217605160,8630,8600,8630,8600,1350
20240311,150000,6205974230,8600,8610,8610,8600,2118
20240311,145900,6187752350,8600,8620,8620,8600,3794
20240311,145800,6155100900,8620,8610,8620,8610,240
20240311,145700,6153033620,8610,8620,8620,8610,2401
20240311,145600,6132339570,8620,8610,8620,8600,2841
20240311,145500,6107877450,8600,8590,8600,8590,1646
20240311,145400,6093722930,8600,8600,8600,8590,1033
20240311,145300,6084841330,8590,8600,8600,8590,1642
20240311,145200,6070720430,8600,8600,8600,8590,423
20240311,145100,6067083390,8600,8600,8600,8590,1570
20240311,145000,6053581680,8600,8600,8610,8600,281
20240311,144900,6051164310,8590,8600,8600,8590,1854
20240311,144800,6035220740,8610,8600,8610,8600,959
20240311,144700,6026964050,8610,8620,8620,8600,5006
20240311,144600,5983903700,8610,8630,8630,8610,683
20240311,144500,5978018070,8630,8600,8630,8600,896
20240311,144400,5970296970,8600,8600,8630,8600,493
20240311,144300,5966051780,8600,8630,8630,8580,6299
20240311,144200,5911871750,8630,8630,8630,8620,814
20240311,144100,5904848100,8630,8630,8660,8630,1393
20240311,144000,5892826360,8630,8630,8660,8630,252
20240311,143900,5890648870,8640,8640,8640,8620,1090
20240311,143800,5881232890,8640,8660,8660,8610,10082
20240311,143700,5794134010,8660,8680,8680,8660,3552
20240311,143600,5763345960,8680,8680,8690,8680,807
20240311,143500,5756341050,8680,8690,8690,8680,770
20240311,143400,5749655000,8690,8690,8690,8690,227
20240311,143300,5747682370,8690,8690,8690,8680,341
20240311,143200,5744719170,8710,8700,8710,8680,1440
20240311,143100,5732217420,8690,8700,8710,8690,552
20240311,143000,5727414840,8700,8720,8720,8700,207
20240311,142900,5725611940,8720,8700,8720,8700,967
20240311,142800,5717192800,8700,8700,8700,8700,50
20240311,142700,5716757800,8700,8700,8700,8700,30
20240311,142600,5716496800,8730,8720,8730,8700,4348
20240311,142500,5678650490,8730,8720,8730,8710,206
20240311,142400,5676854130,8730,8710,8730,8710,240
20240311,142300,5674762770,8730,8710,8730,8710,92
20240311,142200,5673959670,8710,8730,8730,8710,2177
20240311,142100,5654968800,8740,8740,8740,8740,31
20240311,142000,5654697860,8740,8740,8740,8740,42
20240311,141900,5654330780,8740,8730,8740,8730,66
20240311,141800,5653754220,8730,8730,8730,8720,988
20240311,141700,5645134810,8730,8730,8730,8730,4
20240311,141600,5645099890,8730,8740,8740,8730,104
20240311,141500,5644191930,8740,8720,8740,8720,76
20240311,141400,5643528690,8720,8730,8730,8720,440
20240311,141300,5639688930,8740,8740,8740,8740,442
20240311,141200,5635825850,8740,8740,8740,8740,27
20240311,141100,5635589870,8750,8750,8760,8740,36
20240311,141000,5635274900,8750,8760,8760,8750,43
20240311,140900,5634898620,8760,8750,8760,8750,241
20240311,140800,5632789860,8750,8740,8750,8740,195
20240311,140700,5631085500,8740,8720,8740,8720,183
20240311,140600,5629487690,8730,8710,8730,8710,88
20240311,140500,5628720440,8710,8720,8720,8700,934
20240311,140400,5620593850,8710,8700,8720,8700,417
20240311,140300,5616961190,8700,8710,8720,8700,2620
20240311,140200,5594163700,8710,8720,8720,8710,377
20240311,140100,5590878770,8720,8720,8720,8720,1238
20240311,140000,5580083410,8720,8710,8720,8710,328
20240311,135900,5577226130,8720,8730,8730,8720,10
20240311,135800,5577138910,8700,8720,8720,8700,35
20240311,135700,5576834050,8720,8700,8720,8700,260
20240311,135600,5574571010,8720,8700,8720,8700,176
20240311,135500,5573039650,8700,8710,8710,8700,659
20240311,135400,5567304340,8700,8700,8700,8700,188
20240311,135300,5565668740,8700,8690,8700,8690,247
20240311,135200,5563520710,8690,8690,8700,8670,2480
20240311,135100,5541977870,8690,8740,8740,8690,17730
20240311,135000,5387609220,8740,8730,8740,8730,161
20240311,134900,5386202690,8730,8730,8730,8730,398
20240311,134800,5382728150,8730,8730,8730,8730,285
20240311,134700,5380240100,8730,8730,8740,8730,610
20240311,134600,5374914680,8730,8740,8750,8730,337
20240311,134500,5371969370,8740,8740,8740,8740,220
20240311,134400,5370046570,8730,8730,8750,8730,224
20240311,134300,5368090650,8730,8750,8750,8730,69
20240311,134200,5367487120,8750,8750,8750,8750,100
20240311,134100,5366612120,8750,8740,8750,8740,96
20240311,134000,5365773010,8740,8740,8740,8740,120
20240311,133900,5364724210,8740,8730,8740,8720,442
20240311,133800,5360868350,8720,8730,8730,8720,529
20240311,133700,5356252560,8730,8720,8730,8720,130
20240311,133600,5355118940,8720,8720,8720,8720,301
20240311,133500,5352494220,8720,8730,8730,8720,620
20240311,133400,5347081710,8730,8720,8730,8720,854
20240311,133300,5339633390,8720,8730,8730,8720,597
20240311,133200,5334426520,8730,8730,8740,8730,1824
20240311,133100,5318502490,8730,8730,8730,8730,821
20240311,133000,5311335160,8740,8740,8740,8740,5
20240311,132900,5311291460,8740,8760,8760,8740,2848
20240311,132800,5286393080,8760,8760,8760,8760,267
20240311,132700,5284054160,8770,8780,8780,8770,834
20240311,132600,5276739580,8760,8760,8760,8760,50
20240311,132500,5276301580,8760,8760,8760,8760,1
20240311,132400,5276292820,8760,8760,8760,8740,1379
20240311,132300,5264228720,8750,8760,8760,8750,132
20240311,132200,5263073200,8760,8760,8760,8760,1
20240311,132100,5263064440,8760,8760,8760,8760,145
20240311,132000,5261794240,8750,8750,8750,8750,584
20240311,131900,5256684240,8750,8760,8760,8750,150
20240311,131800,5255370540,8760,8760,8760,8750,371
20240311,131700,5252123080,8750,8750,8750,8750,250
20240311,131600,5249935580,8760,8750,8760,8750,292
20240311,131500,5247380500,8760,8760,8760,8760,323
20240311,131400,5244551020,8760,8750,8760,8750,136
20240311,131300,5243360390,8760,8750,8760,8740,474
20240311,131200,5239213880,8750,8750,8750,8750,30
20240311,131100,5238951380,8740,8760,8760,8740,1216
20240311,131000,5228313820,8760,8760,8760,8750,379
20240311,130900,5224994080,8760,8780,8780,8760,868
20240311,130800,5217383240,8780,8780,8780,8780,330
20240311,130700,5214485840,8780,8780,8780,8780,1
20240311,130600,5214477060,8770,8780,8780,8770,867
20240311,130500,5206866320,8780,8770,8780,8770,112
20240311,130400,5205883680,8770,8770,8770,8770,64
20240311,130300,5205322400,8770,8780,8780,8770,76
20240311,130200,5204655130,8790,8770,8790,8760,114
20240311,130100,5203656350,8780,8780,8790,8780,330
20240311,130000,5200756940,8770,8780,8780,8770,34
20240311,125900,5200458600,8780,8780,8780,8780,7
20240311,125800,5200397140,8780,8780,8780,8780,318
20240311,125700,5197605100,8780,8750,8780,8750,147
20240311,125600,5196315790,8750,8760,8760,8750,1521
20240311,125500,5183006910,8760,8790,8790,8750,405
20240311,125400,5179462470,8760,8760,8760,8760,50
20240311,125300,5179024470,8760,8750,8760,8750,1681
20240311,125200,5164306700,8760,8750,8760,8750,154
20240311,125100,5162959160,8750,8760,8760,8750,412
20240311,125000,5159350110,8760,8760,8760,8760,629
20240311,124900,5153840070,8760,8750,8760,8750,860
20240311,124800,5146314970,8750,8760,8760,8750,249
20240311,124700,5144133810,8760,8750,8760,8750,554
20240311,124600,5139280930,8760,8750,8760,8750,966
20240311,124500,5130827800,8750,8760,8760,8750,215
20240311,124400,5128946360,8750,8760,8760,8750,1174
20240311,124300,5118667650,8760,8780,8780,8760,1317
20240311,124200,5107111810,8780,8790,8790,8780,1116
20240311,124100,5097313310,8790,8790,8800,8790,334
20240311,124000,5094377290,8790,8790,8790,8790,1
20240311,123900,5094368500,8790,8800,8800,8790,1981
20240311,123800,5076946930,8800,8800,8810,8800,1387
20240311,123700,5064741220,8800,8800,8800,8790,149
20240311,123600,5063431260,8800,8780,8800,8780,270
20240311,123500,5061058170,8790,8790,8790,8780,554
20240311,123400,5056189680,8790,8790,8790,8790,621
20240311,123300,5050731090,8790,8790,8790,8790,85
20240311,123200,5049983940,8790,8800,8800,8790,349
20240311,123100,5046916190,8800,8800,8800,8800,633
20240311,123000,5041345790,8810,8800,8810,8800,351
20240311,122900,5038256480,8790,8790,8790,8790,0
20240311,122800,5038256480,8790,8780,8790,8780,25
20240311,122700,5038036880,8780,8800,8800,8780,1024
20240311,122600,5029034700,8800,8810,8810,8800,403
20240311,122500,5025487270,8810,8810,8810,8810,263
20240311,122400,5023170240,8810,8810,8810,8810,61
20240311,122300,5022632830,8810,8810,8810,8810,221
20240311,122200,5020685820,8810,8810,8810,8810,320
20240311,122100,5017866620,8800,8800,8800,8800,859
20240311,122000,5010307420,8800,8810,8810,8800,70
20240311,121900,5009691370,8800,8800,8800,8800,509
20240311,121800,5005212170,8810,8810,8810,8800,535
20240311,121700,5000502800,8820,8810,8820,8810,15
20240311,121600,5000370600,8810,8810,8810,8810,188
20240311,121500,4998714320,8810,8820,8820,8810,255
20240311,121400,4996467660,8820,8820,8820,8820,224
20240311,121300,4994491980,8820,8820,8820,8810,263
20240311,121200,4992174550,8820,8810,8820,8810,534
20240311,121100,4987469120,8820,8810,8820,8810,11
20240311,121000,4987372110,8800,8800,8800,8800,255
20240311,120900,4985128110,8800,8820,8830,8800,549
20240311,120800,4980290590,8820,8810,8820,8810,232
20240311,120700,4978246620,8810,8800,8810,8800,406
20240311,120600,4974673710,8800,8790,8800,8790,602
20240311,120500,4969377110,8800,8790,8800,8790,24
20240311,120400,4969166130,8790,8780,8790,8780,116
20240311,120300,4968147600,8780,8780,8780,8770,114
20240311,120200,4967146690,8770,8770,8770,8760,401
20240311,120100,4963630220,8760,8760,8760,8760,1530
20240311,120000,4950227420,8760,8760,8760,8760,1693
20240311,115900,4935396740,8750,8760,8760,8750,115
20240311,115800,4934390320,8760,8760,8760,8750,365
20240311,115700,4931195520,8760,8750,8760,8750,859
20240311,115600,4923679210,8750,8750,8760,8750,308
20240311,115500,4920984200,8760,8760,8760,8760,7
20240311,115400,4920922880,8750,8760,8760,8750,589
20240311,115300,4915768090,8760,8760,8760,8760,887
20240311,115200,4907997970,8760,8770,8780,8760,183
20240311,115100,4906393130,8770,8760,8770,8760,930
20240311,115000,4898238620,8770,8770,8780,8770,203
20240311,114900,4896458300,8760,8760,8760,8760,12
20240311,114800,4896353180,8760,8770,8770,8760,132
20240311,114700,4895195830,8770,8770,8770,8770,360
20240311,114600,4892038630,8760,8770,8770,8760,325
20240311,114500,4889190620,8770,8770,8770,8770,407
20240311,114400,4885621230,8760,8760,8760,8760,151
20240311,114300,4884298470,8770,8780,8780,8770,399
20240311,114200,4880799040,8770,8770,8780,8770,80
20240311,114100,4880097340,8780,8780,8780,8780,288
20240311,114000,4877568700,8780,8790,8790,8780,29
20240311,113900,4877314000,8790,8760,8790,8760,290
20240311,113800,4874773030,8760,8760,8760,8760,157
20240311,113700,4873397710,8760,8780,8780,8760,1338
20240311,113600,4861669680,8790,8810,8810,8790,486
20240311,113500,4857395000,8810,8800,8810,8770,669
20240311,113400,4851521510,8810,8810,8810,8770,1327
20240311,113300,4839864930,8810,8800,8810,8790,614
20240311,113200,4834462220,8800,8800,8800,8800,103
20240311,113100,4833555820,8800,8790,8800,8780,1453
20240311,113000,4820782540,8790,8780,8790,8770,206
20240311,112900,4818971910,8780,8780,8790,8780,837
20240311,112800,4811619420,8780,8790,8790,8770,240
20240311,112700,4809513110,8790,8790,8790,8790,80
20240311,112600,4808809910,8790,8750,8790,8750,306
20240311,112500,4806129030,8740,8770,8770,8740,2318
20240311,112400,4785849480,8770,8770,8790,8770,425
20240311,112300,4782121620,8760,8770,8770,8760,2197
20240311,112200,4762867590,8770,8770,8770,8770,1760
20240311,112100,4747432390,8770,8780,8780,8770,224
20240311,112000,4745467570,8790,8780,8790,8770,813
20240311,111900,4738322140,8790,8770,8790,8770,320
20240311,111800,4735510440,8770,8770,8790,8770,285
20240311,111700,4733008980,8770,8790,8790,8770,138
20240311,111600,4731798500,8790,8780,8790,8760,1225
20240311,111500,4721050400,8780,8780,8780,8780,488
20240311,111400,4716765760,8780,8770,8780,8770,508
20240311,111300,4712309290,8770,8780,8780,8770,256
20240311,111200,4710062910,8780,8810,8810,8780,900
20240311,111100,4702151380,8820,8810,8820,8810,1008
20240311,111000,4693260830,8820,8820,8820,8810,54
20240311,110900,4692784600,8820,8810,8820,8810,842
20240311,110800,4685365060,8790,8820,8820,8790,367
20240311,110700,4682132590,8820,8810,8820,8800,141
20240311,110600,4680890310,8810,8790,8810,8770,358
20240311,110500,4677740240,8770,8790,8790,8770,511
20240311,110400,4673248770,8770,8770,8770,8770,51
20240311,110300,4672801500,8770,8790,8790,8770,33
20240311,110200,4672512070,8770,8770,8770,8770,211
20240311,110100,4670661600,8770,8780,8780,8770,1580
20240311,110000,4656803990,8770,8790,8790,8770,69
20240311,105900,4656198480,8790,8760,8790,8760,1285
20240311,105800,4644912990,8760,8750,8760,8750,570
20240311,105700,4639924410,8730,8730,8730,8730,68
20240311,105600,4639330770,8730,8720,8730,8710,1326
20240311,105500,4627764740,8710,8730,8740,8710,424
20240311,105400,4624069380,8760,8710,8760,8710,169
20240311,105300,4622597340,8700,8740,8760,8700,2753
20240311,105200,4598621280,8710,8730,8730,8710,1981
20240311,105100,4581349370,8730,8740,8740,8730,494
20240311,105000,4577032990,8740,8740,8790,8720,2770
20240311,104900,4552829690,8740,8740,8740,8700,3504
20240311,104800,4522293110,8790,8720,8790,8700,3730
20240311,104700,4489798600,8720,8710,8720,8700,1594
20240311,104600,4475917600,8710,8720,8730,8700,4966
20240311,104500,4432639120,8720,8780,8780,8720,3213
20240311,104400,4404586520,8770,8760,8770,8750,2965
20240311,104300,4378642570,8750,8780,8780,8750,2264
20240311,104200,4358798700,8780,8790,8790,8780,2785
20240311,104100,4334343310,8790,8790,8790,8780,777
20240311,104000,4327516780,8800,8790,8800,8790,886
20240311,103900,4319728640,8790,8800,8800,8790,1715
20240311,103800,4304650170,8800,8810,8810,8800,340
20240311,103700,4301657770,8800,8800,8810,8790,3865
20240311,103600,4267671170,8800,8790,8800,8790,260
20240311,103500,4265383500,8810,8830,8830,8790,3125
20240311,103400,4237865480,8820,8830,8830,8820,808
20240311,103300,4230738790,8820,8820,8820,8820,259
20240311,103200,4228454410,8820,8820,8820,8810,137
20240311,103100,4227246930,8810,8830,8830,8810,635
20240311,103000,4221651670,8830,8800,8830,8800,235
20240311,102900,4219577120,8800,8790,8800,8780,2534
20240311,102800,4197292820,8790,8780,8790,8780,384
20240311,102700,4193918840,8780,8750,8800,8750,523
20240311,102600,4189328160,8750,8830,8830,8750,12296
20240311,102500,4081261390,8830,8860,8860,8830,745
20240311,102400,4074674890,8860,8840,8860,8830,906
20240311,102300,4066673990,8840,8840,8870,8830,342
20240311,102200,4063651310,8840,8870,8880,8830,3847
20240311,102100,4029591090,8860,8860,8860,8860,350
20240311,102000,4026490090,8870,8880,8880,8860,2468
20240311,101900,4004583740,8880,8900,8900,8880,1996
20240311,101800,3986841860,8900,8920,8920,8900,1574
20240311,101700,3972824310,8920,8940,8950,8910,412
20240311,101600,3969146650,8950,8910,8950,8910,416
20240311,101500,3965436150,8910,8920,8920,8910,282
20240311,101400,3962923120,8940,8940,8940,8930,135
20240311,101300,3961716270,8940,8910,8940,8900,825
20240311,101200,3954373670,8900,8900,8900,8900,67
20240311,101100,3953777370,8890,8900,8900,8890,728
20240311,101000,3947298720,8900,8920,8920,8900,1863
20240311,100900,3930702880,8910,8990,8990,8910,810
20240311,100800,3923453590,8990,8970,8990,8940,691
20240311,100700,3917253900,8950,8930,8950,8930,388
20240311,100600,3913782000,8950,8910,8950,8910,26
20240311,100500,3913550300,8900,8900,8910,8890,1525
20240311,100400,3899977220,8900,8950,8950,8890,3553
20240311,100300,3868259760,8950,8970,8970,8950,1320
20240311,100200,3856434290,8970,8940,8970,8940,1167
20240311,100100,3845986650,8940,8950,8950,8940,743
20240311,100000,3839342720,8950,8980,8980,8950,1365
20240311,095900,3827116330,8980,9000,9000,8960,1179
20240311,095800,3816530000,9000,8990,9010,8990,1293
20240311,095700,3804899470,8990,9030,9030,8990,1604
20240311,095600,3790456630,9030,9030,9030,9000,516
20240311,095500,3785806740,9030,9030,9050,9020,1013
20240311,095400,3776665520,9020,8990,9020,8980,1853
20240311,095300,3759963480,8990,9020,9030,8990,5574
20240311,095200,3709730040,9030,9030,9050,9010,4440
20240311,095100,3669677020,9030,8940,9030,8940,5173
20240311,095000,3623213580,8940,8930,8950,8930,1686
20240311,094900,3608141590,8940,8900,8940,8880,4020
20240311,094800,3572399920,8890,8860,8890,8860,710
20240311,094700,3566095180,8860,8880,8880,8840,3979
20240311,094600,3530871590,8880,8870,8880,8860,1779
20240311,094500,3515082440,8870,8890,8900,8870,367
20240311,094400,3511824680,8890,8860,8900,8860,777
20240311,094300,3504929860,8860,8850,8860,8850,537
20240311,094200,3500175970,8850,8880,8880,8850,2285
20240311,094100,3479922350,8890,8910,8910,8890,1752
20240311,094000,3464326630,8900,8950,8950,8900,2003
20240311,093900,3446462290,8950,8930,9000,8930,2662
20240311,093800,3422626900,8930,8860,8930,8850,5914
20240311,093700,3370069650,8870,8830,8870,8830,2421
20240311,093600,3348651140,8830,8830,8830,8810,1049
20240311,093500,3339391630,8830,8850,8850,8830,1724
20240311,093400,3324151440,8850,8830,8850,8830,2033
20240311,093300,3306177900,8830,8810,8830,8810,3106
20240311,093200,3278757330,8820,8760,8820,8750,3554
20240311,093100,3247591600,8760,8760,8790,8760,1148
20240311,093000,3237527310,8760,8760,8790,8760,776
20240311,092900,3230727090,8800,8740,8800,8720,3265
20240311,092800,3202185660,8720,8730,8770,8710,4153
20240311,092700,3165985440,8720,8800,8800,8720,9395
20240311,092600,3083814050,8780,8770,8830,8760,3835
20240311,092500,3050081730,8760,8790,8850,8760,4638
20240311,092400,3009270090,8780,8840,8850,8750,4724
20240311,092300,2967873080,8840,8850,8890,8790,15370
20240311,092200,2832105680,8830,8890,8900,8810,7834
20240311,092100,2762727480,8890,8870,8900,8830,6263
20240311,092000,2707219220,8870,8780,8940,8780,15969
20240311,091900,2565369920,8800,8910,8950,8650,39495
20240311,091800,2218872600,8920,8810,9200,8810,35404
20240311,091700,1900547530,8820,8670,8820,8650,9288
20240311,091600,1819584530,8670,8670,8680,8650,3802
20240311,091500,1786624730,8680,8630,8680,8610,3882
20240311,091400,1752989580,8630,8570,8660,8550,17773
20240311,091300,1600339950,8590,8640,8640,8570,13573
20240311,091200,1483583620,8640,8670,8670,8630,2058
20240311,091100,1465819290,8630,8630,8670,8610,4028
20240311,091000,1431046280,8630,8670,8670,8600,9599
20240311,090900,1348206460,8670,8690,8690,8640,4523
20240311,090800,1309014340,8680,8600,8690,8590,7263
20240311,090700,1246344730,8600,8580,8620,8560,14919
20240311,090600,1118354030,8580,8560,8620,8550,9582
20240311,090500,1036139830,8560,8620,8620,8550,11460
20240311,090400,937933360,8600,8540,8700,8510,20482
20240311,090300,761841890,8590,8950,8960,8350,46053
20240311,090200,364584250,8950,8960,9000,8950,5807
20240311,090100,312581830,8960,8960,9030,8950,13940
20240311,090000,187729490,8960,9000,9110,8960,20180