stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,213400,13981816500,9040,9040,9040,9040,5719
20240312,213300,13981816500,9040,9040,9040,9040,0
20240312,213200,13981816500,9040,9040,9040,9040,0
20240312,213100,13981816500,9040,9040,9040,9040,0
20240312,213000,13981816500,9040,9040,9040,9040,0
20240312,212900,13981816500,9040,9040,9040,9040,0
20240312,212800,13981816500,9040,9040,9040,9040,0
20240312,212700,13981816500,9040,9040,9040,9040,0
20240312,212600,13981816500,9040,9040,9040,9040,0
20240312,212500,13981816500,9040,9040,9040,9040,0
20240312,212400,13981816500,9040,9040,9040,9040,0
20240312,212300,13981816500,9040,9040,9040,9040,0
20240312,212200,13981816500,9040,9040,9040,9040,0
20240312,212100,13981816500,9040,9040,9040,9040,0
20240312,212000,13981816500,9040,9040,9040,9040,0
20240312,211900,13981816500,9040,9040,9040,9040,0
20240312,211800,13981816500,9040,9040,9040,9040,0
20240312,211700,13981816500,9040,9040,9040,9040,0
20240312,211600,13981816500,9040,9040,9040,9040,0
20240312,211500,13981816500,9040,9040,9040,9040,0
20240312,211400,13981816500,9040,9040,9040,9040,0
20240312,211300,13981816500,9040,9040,9040,9040,0
20240312,211200,13981816500,9040,9040,9040,9040,0
20240312,211100,13981816500,9040,9040,9040,9040,0
20240312,211000,13981816500,9040,9040,9040,9040,0
20240312,210900,13981816500,9040,9040,9040,9040,0
20240312,210800,13981816500,9040,9040,9040,9040,0
20240312,210700,13981816500,9040,9040,9040,9040,0
20240312,210600,13981816500,9040,9040,9040,9040,0
20240312,210500,13981816500,9040,9040,9040,9040,0
20240312,210400,13981816500,9040,9040,9040,9040,5719
20240312,210300,13981816500,9040,9040,9040,9040,0
20240312,210200,13981816500,9040,9040,9040,9040,0
20240312,210100,13981816500,9040,9040,9040,9040,0
20240312,210000,13981816500,9040,9040,9040,9040,0
20240312,205900,13981816500,9040,9040,9040,9040,0
20240312,205800,13981816500,9040,9040,9040,9040,0
20240312,205700,13981816500,9040,9040,9040,9040,0
20240312,205600,13981816500,9040,9040,9040,9040,0
20240312,205500,13981816500,9040,9040,9040,9040,0
20240312,205400,13981816500,9040,9040,9040,9040,0
20240312,205300,13981816500,9040,9040,9040,9040,0
20240312,205200,13981816500,9040,9040,9040,9040,0
20240312,205100,13981816500,9040,9040,9040,9040,0
20240312,205000,13981816500,9040,9040,9040,9040,0
20240312,204900,13981816500,9040,9040,9040,9040,0
20240312,204800,13981816500,9040,9040,9040,9040,0
20240312,204700,13981816500,9040,9040,9040,9040,0
20240312,204600,13981816500,9040,9040,9040,9040,0
20240312,204500,13981816500,9040,9040,9040,9040,0
20240312,204400,13981816500,9040,9040,9040,9040,0
20240312,204300,13981816500,9040,9040,9040,9040,0
20240312,204200,13981816500,9040,9040,9040,9040,0
20240312,204100,13981816500,9040,9040,9040,9040,0
20240312,204000,13981816500,9040,9040,9040,9040,0
20240312,203900,13981816500,9040,9040,9040,9040,0
20240312,203800,13981816500,9040,9040,9040,9040,0
20240312,203700,13981816500,9040,9040,9040,9040,0
20240312,203600,13981816500,9040,9040,9040,9040,0
20240312,203500,13981816500,9040,9040,9040,9040,0
20240312,203400,13981816500,9040,9040,9040,9040,5719
20240312,203300,13981816500,9040,9040,9040,9040,0
20240312,203200,13981816500,9040,9040,9040,9040,0
20240312,203100,13981816500,9040,9040,9040,9040,0
20240312,203000,13981816500,9040,9040,9040,9040,0
20240312,202900,13981816500,9040,9040,9040,9040,0
20240312,202800,13981816500,9040,9040,9040,9040,0
20240312,202700,13981816500,9040,9040,9040,9040,0
20240312,202600,13981816500,9040,9040,9040,9040,0
20240312,202500,13981816500,9040,9040,9040,9040,0
20240312,202400,13981816500,9040,9040,9040,9040,0
20240312,202300,13981816500,9040,9040,9040,9040,0
20240312,202200,13981816500,9040,9040,9040,9040,0
20240312,202100,13981816500,9040,9040,9040,9040,0
20240312,202000,13981816500,9040,9040,9040,9040,0
20240312,201900,13981816500,9040,9040,9040,9040,0
20240312,201800,13981816500,9040,9040,9040,9040,0
20240312,201700,13981816500,9040,9040,9040,9040,0
20240312,201600,13981816500,9040,9040,9040,9040,0
20240312,201500,13981816500,9040,9040,9040,9040,0
20240312,201400,13981816500,9040,9040,9040,9040,0
20240312,201300,13981816500,9040,9040,9040,9040,0
20240312,201200,13981816500,9040,9040,9040,9040,0
20240312,201100,13981816500,9040,9040,9040,9040,0
20240312,201000,13981816500,9040,9040,9040,9040,0
20240312,200900,13981816500,9040,9040,9040,9040,0
20240312,200800,13981816500,9040,9040,9040,9040,0
20240312,200700,13981816500,9040,9040,9040,9040,0
20240312,200600,13981816500,9040,9040,9040,9040,0
20240312,200500,13981816500,9040,9040,9040,9040,0
20240312,200400,13981816500,9040,9040,9040,9040,5719
20240312,200300,13981816500,9040,9040,9040,9040,0
20240312,200200,13981816500,9040,9040,9040,9040,0
20240312,200100,13981816500,9040,9040,9040,9040,0
20240312,200000,13981816500,9040,9040,9040,9040,0
20240312,195900,13981816500,9040,9040,9040,9040,0
20240312,195800,13981816500,9040,9040,9040,9040,0
20240312,195700,13981816500,9040,9040,9040,9040,0
20240312,195600,13981816500,9040,9040,9040,9040,0
20240312,195500,13981816500,9040,9040,9040,9040,0
20240312,195400,13981816500,9040,9040,9040,9040,0
20240312,195300,13981816500,9040,9040,9040,9040,0
20240312,195200,13981816500,9040,9040,9040,9040,0
20240312,195100,13981816500,9040,9040,9040,9040,0
20240312,195000,13981816500,9040,9040,9040,9040,0
20240312,194900,13981816500,9040,9040,9040,9040,0
20240312,194800,13981816500,9040,9040,9040,9040,0
20240312,194700,13981816500,9040,9040,9040,9040,0
20240312,194600,13981816500,9040,9040,9040,9040,0
20240312,194500,13981816500,9040,9040,9040,9040,0
20240312,194400,13981816500,9040,9040,9040,9040,0
20240312,194300,13981816500,9040,9040,9040,9040,0
20240312,194200,13981816500,9040,9040,9040,9040,0
20240312,194100,13981816500,9040,9040,9040,9040,0
20240312,194000,13981816500,9040,9040,9040,9040,0
20240312,193900,13981816500,9040,9040,9040,9040,0
20240312,193800,13981816500,9040,9040,9040,9040,0
20240312,193700,13981816500,9040,9040,9040,9040,0
20240312,193600,13981816500,9040,9040,9040,9040,0
20240312,193500,13981816500,9040,9040,9040,9040,0
20240312,193400,13981816500,9040,9040,9040,9040,5719
20240312,193300,13981816500,9040,9040,9040,9040,0
20240312,193200,13981816500,9040,9040,9040,9040,0
20240312,193100,13981816500,9040,9040,9040,9040,0
20240312,193000,13981816500,9040,9040,9040,9040,0
20240312,192900,13981816500,9040,9040,9040,9040,0
20240312,192800,13981816500,9040,9040,9040,9040,0
20240312,192700,13981816500,9040,9040,9040,9040,0
20240312,192600,13981816500,9040,9040,9040,9040,0
20240312,192500,13981816500,9040,9040,9040,9040,0
20240312,192400,13981816500,9040,9040,9040,9040,0
20240312,192300,13981816500,9040,9040,9040,9040,0
20240312,192200,13981816500,9040,9040,9040,9040,0
20240312,192100,13981816500,9040,9040,9040,9040,0
20240312,192000,13981816500,9040,9040,9040,9040,0
20240312,191900,13981816500,9040,9040,9040,9040,0
20240312,191800,13981816500,9040,9040,9040,9040,0
20240312,191700,13981816500,9040,9040,9040,9040,0
20240312,191600,13981816500,9040,9040,9040,9040,0
20240312,191500,13981816500,9040,9040,9040,9040,0
20240312,191400,13981816500,9040,9040,9040,9040,0
20240312,191300,13981816500,9040,9040,9040,9040,0
20240312,191200,13981816500,9040,9040,9040,9040,0
20240312,191100,13981816500,9040,9040,9040,9040,0
20240312,191000,13981816500,9040,9040,9040,9040,0
20240312,190900,13981816500,9040,9040,9040,9040,0
20240312,190800,13981816500,9040,9040,9040,9040,0
20240312,190700,13981816500,9040,9040,9040,9040,0
20240312,190600,13981816500,9040,9040,9040,9040,0
20240312,190500,13981816500,9040,9040,9040,9040,0
20240312,190400,13981816500,9040,9040,9040,9040,5719
20240312,190300,13981816500,9040,9040,9040,9040,0
20240312,190200,13981816500,9040,9040,9040,9040,0
20240312,190100,13981816500,9040,9040,9040,9040,0
20240312,190000,13981816500,9040,9040,9040,9040,0
20240312,185900,13981816500,9040,9040,9040,9040,0
20240312,185800,13981816500,9040,9040,9040,9040,0
20240312,185700,13981816500,9040,9040,9040,9040,0
20240312,185600,13981816500,9040,9040,9040,9040,0
20240312,185500,13981816500,9040,9040,9040,9040,0
20240312,185400,13981816500,9040,9040,9040,9040,0
20240312,185300,13981816500,9040,9040,9040,9040,0
20240312,185200,13981816500,9040,9040,9040,9040,0
20240312,185100,13981816500,9040,9040,9040,9040,0
20240312,185000,13981816500,9040,9040,9040,9040,0
20240312,184900,13981816500,9040,9040,9040,9040,0
20240312,184800,13981816500,9040,9040,9040,9040,0
20240312,184700,13981816500,9040,9040,9040,9040,0
20240312,184600,13981816500,9040,9040,9040,9040,0
20240312,184500,13981816500,9040,9040,9040,9040,0
20240312,184400,13981816500,9040,9040,9040,9040,0
20240312,184300,13981816500,9040,9040,9040,9040,0
20240312,184200,13981816500,9040,9040,9040,9040,0
20240312,184100,13981816500,9040,9040,9040,9040,0
20240312,184000,13981816500,9040,9040,9040,9040,0
20240312,183900,13981816500,9040,9040,9040,9040,0
20240312,183800,13981816500,9040,9040,9040,9040,0
20240312,183700,13981816500,9040,9040,9040,9040,0
20240312,183600,13981816500,9040,9040,9040,9040,0
20240312,183500,13981816500,9040,9040,9040,9040,0
20240312,183400,13981816500,9040,9040,9040,9040,5719
20240312,183300,13981816500,9040,9040,9040,9040,0
20240312,183200,13981816500,9040,9040,9040,9040,0
20240312,183100,13981816500,9040,9040,9040,9040,0
20240312,183000,13981816500,9040,9040,9040,9040,0
20240312,182900,13981816500,9040,9040,9040,9040,0
20240312,182800,13981816500,9040,9040,9040,9040,0
20240312,182700,13981816500,9040,9040,9040,9040,0
20240312,182600,13981816500,9040,9040,9040,9040,0
20240312,182500,13981816500,9040,9040,9040,9040,0
20240312,182400,13981816500,9040,9040,9040,9040,0
20240312,182300,13981816500,9040,9040,9040,9040,0
20240312,182200,13981816500,9040,9040,9040,9040,0
20240312,182100,13981816500,9040,9040,9040,9040,0
20240312,182000,13981816500,9040,9040,9040,9040,0
20240312,181900,13981816500,9040,9040,9040,9040,0
20240312,181800,13981816500,9040,9040,9040,9040,0
20240312,181700,13981816500,9040,9040,9040,9040,0
20240312,181600,13981816500,9040,9040,9040,9040,0
20240312,181500,13981816500,9040,9040,9040,9040,0
20240312,181400,13981816500,9040,9040,9040,9040,0
20240312,181300,13981816500,9040,9040,9040,9040,0
20240312,181200,13981816500,9040,9040,9040,9040,0
20240312,181100,13981816500,9040,9040,9040,9040,0
20240312,181000,13981816500,9040,9040,9040,9040,0
20240312,180900,13981816500,9040,9040,9040,9040,0
20240312,180800,13981816500,9040,9040,9040,9040,0
20240312,180700,13981816500,9040,9040,9040,9040,0
20240312,180600,13981816500,9040,9040,9040,9040,0
20240312,180500,13981816500,9040,9040,9040,9040,0
20240312,180400,13981816500,9040,9040,9040,9040,5719
20240312,180300,13981816500,9040,9040,9040,9040,0
20240312,180200,13981816500,9040,9040,9040,9040,0
20240312,180100,13981816500,9040,9040,9040,9040,0
20240312,180000,13981816500,9040,9040,9040,9040,0
20240312,175900,13981816500,9040,9040,9040,9040,0
20240312,175800,13981816500,9040,9040,9040,9040,0
20240312,175700,13981816500,9040,9040,9040,9040,0
20240312,175600,13981816500,9040,9040,9040,9040,0
20240312,175500,13981816500,9040,9040,9040,9040,0
20240312,175400,13981816500,9040,9040,9040,9040,0
20240312,175300,13981816500,9040,9040,9040,9040,0
20240312,175200,13981816500,9040,9040,9040,9040,0
20240312,175100,13981816500,9040,9040,9040,9040,0
20240312,175000,13981816500,9040,9040,9040,9040,0
20240312,174900,13981816500,9040,9040,9040,9040,0
20240312,174800,13981816500,9040,9040,9040,9040,0
20240312,174700,13981816500,9040,9040,9040,9040,0
20240312,174600,13981816500,9040,9040,9040,9040,0
20240312,174500,13981816500,9040,9040,9040,9040,0
20240312,174400,13981816500,9040,9040,9040,9040,0
20240312,174300,13981816500,9040,9040,9040,9040,0
20240312,174200,13981816500,9040,9040,9040,9040,0
20240312,174100,13981816500,9040,9040,9040,9040,0
20240312,174000,13981816500,9040,9040,9040,9040,0
20240312,173900,13981816500,9040,9040,9040,9040,0
20240312,173800,13981816500,9040,9040,9040,9040,0
20240312,173700,13981816500,9040,9040,9040,9040,0
20240312,173600,13981816500,9040,9040,9040,9040,0
20240312,173500,13981816500,9040,9040,9040,9040,0
20240312,173400,13981816500,9040,9040,9040,9040,5719
20240312,173300,13981816500,9040,9040,9040,9040,0
20240312,173200,13981816500,9040,9040,9040,9040,0
20240312,173100,13981816500,9040,9040,9040,9040,0
20240312,173000,13981816500,9040,9040,9040,9040,0
20240312,172900,13981816500,9040,9040,9040,9040,0
20240312,172800,13981816500,9040,9040,9040,9040,0
20240312,172700,13981816500,9040,9040,9040,9040,0
20240312,172600,13981816500,9040,9040,9040,9040,0
20240312,172500,13981816500,9040,9040,9040,9040,0
20240312,172400,13981816500,9040,9040,9040,9040,0
20240312,172300,13981816500,9040,9040,9040,9040,0
20240312,172200,13981816500,9040,9040,9040,9040,0
20240312,172100,13981816500,9040,9040,9040,9040,0
20240312,172000,13981816500,9040,9040,9040,9040,0
20240312,171900,13981816500,9040,9040,9040,9040,0
20240312,171800,13981816500,9040,9040,9040,9040,0
20240312,171700,13981816500,9040,9040,9040,9040,0
20240312,171600,13981816500,9040,9040,9040,9040,0
20240312,171500,13981816500,9040,9040,9040,9040,0
20240312,171400,13981816500,9040,9040,9040,9040,0
20240312,171300,13981816500,9040,9040,9040,9040,0
20240312,171200,13981816500,9040,9040,9040,9040,0
20240312,171100,13981816500,9040,9040,9040,9040,0
20240312,171000,13981816500,9040,9040,9040,9040,0
20240312,170900,13981816500,9040,9040,9040,9040,0
20240312,170800,13981816500,9040,9040,9040,9040,0
20240312,170700,13981816500,9040,9040,9040,9040,0
20240312,170600,13981816500,9040,9040,9040,9040,0
20240312,170500,13981816500,9040,9040,9040,9040,0
20240312,170400,13981816500,9040,9040,9040,9040,5719
20240312,170300,13981816500,9040,9040,9040,9040,0
20240312,170200,13981816500,9040,9040,9040,9040,0
20240312,170100,13981816500,9040,9040,9040,9040,0
20240312,170000,13981816500,9040,9040,9040,9040,0
20240312,165900,13981816500,9040,9040,9040,9040,0
20240312,165800,13981816500,9040,9040,9040,9040,0
20240312,165700,13981816500,9040,9040,9040,9040,0
20240312,165600,13981816500,9040,9040,9040,9040,0
20240312,165500,13981816500,9040,9040,9040,9040,0
20240312,165400,13981816500,9040,9040,9040,9040,0
20240312,165300,13981816500,9040,9040,9040,9040,0
20240312,165200,13981816500,9040,9040,9040,9040,0
20240312,165100,13981816500,9040,9040,9040,9040,0
20240312,165000,13981816500,9040,9040,9040,9040,0
20240312,164900,13981816500,9040,9040,9040,9040,0
20240312,164800,13981816500,9040,9040,9040,9040,0
20240312,164700,13981816500,9040,9040,9040,9040,0
20240312,164600,13981816500,9040,9040,9040,9040,0
20240312,164500,13981816500,9040,9040,9040,9040,0
20240312,164400,13981816500,9040,9040,9040,9040,0
20240312,164300,13981816500,9040,9040,9040,9040,0
20240312,164200,13981816500,9040,9040,9040,9040,0
20240312,164100,13981816500,9040,9040,9040,9040,0
20240312,164000,13981816500,9040,9040,9040,9040,0
20240312,163900,13981816500,9040,9040,9040,9040,0
20240312,163800,13981816500,9040,9040,9040,9040,0
20240312,163700,13981816500,9040,9040,9040,9040,0
20240312,163600,13981816500,9040,9040,9040,9040,0
20240312,163500,13981816500,9040,9040,9040,9040,0
20240312,163400,13981816500,9040,9040,9040,9040,5719
20240312,163300,13981816500,9040,9040,9040,9040,0
20240312,163200,13981816500,9040,9040,9040,9040,0
20240312,163100,13981816500,9040,9040,9040,9040,0
20240312,163000,13981816500,9040,9040,9040,9040,0
20240312,162900,13981816500,9040,9040,9040,9040,0
20240312,162800,13981816500,9040,9040,9040,9040,0
20240312,162700,13981816500,9040,9040,9040,9040,0
20240312,162600,13981816500,9040,9040,9040,9040,0
20240312,162500,13981816500,9040,9040,9040,9040,0
20240312,162400,13981816500,9040,9040,9040,9040,0
20240312,162300,13981816500,9040,9040,9040,9040,0
20240312,162200,13981816500,9040,9040,9040,9040,0
20240312,162100,13981816500,9040,9040,9040,9040,0
20240312,162000,13981816500,9040,9040,9040,9040,0
20240312,161900,13981816500,9040,9040,9040,9040,0
20240312,161800,13981816500,9040,9040,9040,9040,0
20240312,161700,13981816500,9040,9040,9040,9040,0
20240312,161600,13981816500,9040,9040,9040,9040,0
20240312,161500,13981816500,9040,9040,9040,9040,0
20240312,161400,13981816500,9040,9040,9040,9040,0
20240312,161300,13981816500,9040,9040,9040,9040,0
20240312,161200,13981816500,9040,9040,9040,9040,0
20240312,161100,13981816500,9040,9040,9040,9040,0
20240312,161000,13981816500,9040,9040,9040,9040,0
20240312,160900,13981816500,9040,9040,9040,9040,0
20240312,160800,13981816500,9040,9040,9040,9040,0
20240312,160700,13981816500,9040,9040,9040,9040,0
20240312,160600,13981816500,9040,9040,9040,9040,0
20240312,160500,13981816500,9040,9040,9040,9040,0
20240312,160400,13981816500,9040,9040,9040,9040,5719
20240312,160300,13981816500,9040,9040,9040,9040,0
20240312,160200,13981816500,9040,9040,9040,9040,0
20240312,160100,13981816500,9040,9040,9040,9040,0
20240312,160000,13981816500,9040,9040,9040,9040,0
20240312,155900,13981816500,9040,9040,9040,9040,0
20240312,155800,13981816500,9040,9040,9040,9040,0
20240312,155700,13981816500,9040,9040,9040,9040,0
20240312,155600,13981816500,9040,9040,9040,9040,0
20240312,155500,13981816500,9040,9040,9040,9040,0
20240312,155400,13981816500,9040,9040,9040,9040,0
20240312,155300,13981816500,9040,9040,9040,9040,0
20240312,155200,13981816500,9040,9040,9040,9040,0
20240312,155100,13981816500,9040,9040,9040,9040,0
20240312,155000,13981816500,9040,9040,9040,9040,0
20240312,154900,13981816500,9040,9040,9040,9040,0
20240312,154800,13981816500,9040,9040,9040,9040,0
20240312,154700,13981816500,9040,9040,9040,9040,0
20240312,154600,13981816500,9040,9040,9040,9040,0
20240312,154500,13981816500,9040,9040,9040,9040,0
20240312,154400,13981816500,9040,9040,9040,9040,0
20240312,154300,13981816500,9040,9040,9040,9040,0
20240312,154200,13981816500,9040,9040,9040,9040,0
20240312,154100,13981816500,9040,9040,9040,9040,0
20240312,154000,13981816500,9040,9040,9040,9040,0
20240312,153900,13981816500,9040,9040,9040,9040,0
20240312,153800,13981816500,9040,9040,9040,9040,0
20240312,153700,13981816500,9040,9040,9040,9040,0
20240312,153600,13981816500,9040,9040,9040,9040,0
20240312,153500,13981816500,9040,9040,9040,9040,0
20240312,153400,13981816500,9040,9040,9040,9040,5719
20240312,153300,13981816500,9040,9040,9040,9040,0
20240312,153200,13981816500,9040,9040,9040,9040,0
20240312,153100,13981816500,9040,9040,9040,9040,0
20240312,153000,13981816500,9040,9040,9040,9040,5719
20240312,152900,13930116740,9010,9010,9010,9010,0
20240312,152800,13930116740,9010,9010,9010,9010,0
20240312,152700,13930116740,9010,9010,9010,9010,0
20240312,152600,13930116740,9010,9010,9010,9010,0
20240312,152500,13930116740,9010,9010,9010,9010,0
20240312,152400,13930116740,9010,9010,9010,9010,0
20240312,152300,13930116740,9010,9010,9010,9010,0
20240312,152200,13930116740,9010,9010,9010,9010,0
20240312,152100,13930116740,9010,9010,9010,9010,0
20240312,152000,13930116740,9010,9010,9010,9010,0
20240312,151900,13930116740,9010,9020,9030,9010,3548
20240312,151800,13898135790,9030,9020,9040,9020,1230
20240312,151700,13887037140,9030,9020,9030,9020,2789
20240312,151600,13861876980,9030,9020,9030,9020,865
20240312,151500,13854074390,9030,9030,9040,9030,1657
20240312,151400,13839111510,9040,9030,9040,9030,1245
20240312,151300,13827866040,9040,9040,9040,9030,435
20240312,151200,13823937930,9040,9030,9040,9030,721
20240312,151100,13817427230,9030,9040,9040,9030,333
20240312,151000,13814419680,9020,9040,9040,9020,335
20240312,150900,13811397610,9010,9020,9020,9010,478
20240312,150800,13807088920,9010,9040,9050,9010,905
20240312,150700,13798924440,9050,9040,9050,9040,466
20240312,150600,13794707790,9040,9010,9040,9010,404
20240312,150500,13791066480,9010,9010,9020,9010,1602
20240312,150400,13776628600,9050,9010,9050,9010,1443
20240312,150300,13763599970,9010,9010,9010,9000,1947
20240312,150200,13746068470,9000,9010,9050,9000,9042
20240312,150100,13664622450,9010,9010,9020,9010,2495
20240312,150000,13642141690,9020,9040,9040,9010,3714
20240312,145900,13608628190,9040,9030,9050,9030,913
20240312,145800,13600379150,9030,9030,9030,9030,537
20240312,145700,13595530040,9030,9040,9050,9030,3290
20240312,145600,13565808490,9030,9040,9040,9030,478
20240312,145500,13561490730,9030,9040,9050,9030,2379
20240312,145400,13539984760,9040,9040,9040,9030,298
20240312,145300,13537292130,9040,9050,9050,9030,1537
20240312,145200,13523399040,9040,9040,9040,9030,1270
20240312,145100,13511919550,9040,9050,9050,9040,1335
20240312,145000,13499849290,9040,9030,9040,9030,711
20240312,144900,13493422520,9030,9050,9050,9030,353
20240312,144800,13490229020,9050,9040,9050,9040,134
20240312,144700,13489017310,9030,9080,9080,9030,4812
20240312,144600,13445559770,9080,9050,9080,9040,728
20240312,144500,13438974410,9040,9040,9050,9040,518
20240312,144400,13434291640,9040,9080,9080,9030,666
20240312,144300,13428274780,9090,9040,9090,9030,1004
20240312,144200,13419207410,9030,9050,9090,9030,1366
20240312,144100,13406844990,9040,9040,9090,9040,604
20240312,144000,13401376660,9040,9080,9080,9040,1284
20240312,143900,13389736610,9040,9040,9050,9030,2110
20240312,143800,13370665170,9040,9080,9080,9020,6079
20240312,143700,13315655230,9080,9100,9100,9080,3057
20240312,143600,13287882900,9100,9100,9110,9100,773
20240312,143500,13280846990,9100,9110,9110,9100,700
20240312,143400,13274475930,9100,9100,9110,9100,846
20240312,143300,13266776180,9100,9110,9110,9100,281
20240312,143200,13264218900,9110,9100,9110,9100,489
20240312,143100,13259767600,9100,9110,9120,9100,1873
20240312,143000,13242718630,9120,9110,9120,9100,804
20240312,142900,13235394480,9110,9160,9160,9110,1439
20240312,142800,13222260310,9150,9190,9190,9150,1801
20240312,142700,13205757470,9170,9190,9190,9160,2663
20240312,142600,13181309980,9180,9190,9200,9180,3078
20240312,142500,13153013870,9200,9140,9200,9140,1954
20240312,142400,13135083410,9170,9200,9210,9140,3139
20240312,142300,13106248890,9190,9200,9210,9180,7661
20240312,142200,13035779780,9190,9200,9200,9160,4496
20240312,142100,12994494720,9200,9180,9210,9180,8376
20240312,142000,12917440060,9190,9160,9190,9140,6480
20240312,141900,12858042130,9140,9110,9160,9110,2107
20240312,141800,12838771780,9140,9100,9140,9080,611
20240312,141700,12833209080,9090,9070,9100,9060,1363
20240312,141600,12820840410,9060,9090,9100,9050,3377
20240312,141500,12790222350,9100,9130,9150,9090,2317
20240312,141400,12769089780,9150,9150,9150,9110,1369
20240312,141300,12756573440,9110,9160,9160,9110,1691
20240312,141200,12741137380,9130,9150,9160,9120,1900
20240312,141100,12723740920,9160,9130,9160,9120,5082
20240312,141000,12677262260,9120,9110,9130,9090,1410
20240312,140900,12664404650,9110,9090,9110,9090,3362
20240312,140800,12633808060,9100,9080,9100,9080,2335
20240312,140700,12612576540,9090,9070,9090,9070,2025
20240312,140600,12594184890,9080,9060,9080,9050,441
20240312,140500,12590182080,9090,9050,9090,9050,420
20240312,140400,12586374060,9050,9040,9050,9040,1910
20240312,140300,12569105500,9030,9030,9030,9030,29
20240312,140200,12568843630,9030,9010,9040,9000,1610
20240312,140100,12554332790,9010,9010,9020,9000,787
20240312,140000,12547241260,9020,9010,9020,9000,1366
20240312,135900,12534939640,9000,9030,9030,9000,1541
20240312,135800,12521051940,9020,9040,9040,9020,534
20240312,135700,12516233260,9040,9010,9040,9010,1826
20240312,135600,12499780860,9010,9020,9040,9010,1042
20240312,135500,12490386220,9010,9030,9040,9010,2632
20240312,135400,12466655440,9030,9020,9040,9010,517
20240312,135300,12461992320,9020,9040,9040,9010,5027
20240312,135200,12416631320,9050,9070,9070,9050,792
20240312,135100,12409459360,9060,9060,9070,9060,197
20240312,135000,12407674520,9070,9060,9070,9060,299
20240312,134900,12404965510,9060,9060,9060,9060,1
20240312,134800,12404956450,9050,9040,9050,9040,129
20240312,134700,12403789690,9050,9050,9050,9040,540
20240312,134600,12398907840,9050,9090,9090,9050,750
20240312,134500,12392117310,9090,9050,9090,9040,1316
20240312,134400,12380204960,9050,9050,9050,9040,631
20240312,134300,12374497390,9050,9040,9050,9040,792
20240312,134200,12367330700,9040,9050,9050,9040,2010
20240312,134100,12349157350,9050,9090,9090,9050,2998
20240312,134000,12321990090,9080,9080,9090,9080,608
20240312,133900,12316468700,9080,9090,9090,9080,959
20240312,133800,12307757680,9080,9090,9090,9080,162
20240312,133700,12306285170,9090,9090,9090,9080,1468
20240312,133600,12292942040,9100,9120,9120,9090,482
20240312,133500,12288557150,9120,9110,9120,9090,2163
20240312,133400,12268887170,9100,9120,9120,9100,298
20240312,133300,12266175350,9100,9130,9130,9100,415
20240312,133200,12262390840,9130,9100,9140,9090,1658
20240312,133100,12247262540,9100,9100,9130,9100,1593
20240312,133000,12232764770,9100,9130,9140,9100,1844
20240312,132900,12215970040,9140,9110,9140,9100,1958
20240312,132800,12198139350,9110,9110,9110,9110,1691
20240312,132700,12182734340,9110,9130,9130,9110,433
20240312,132600,12178787890,9130,9110,9140,9110,274
20240312,132500,12176290620,9110,9110,9120,9110,558
20240312,132400,12171205050,9110,9140,9140,9110,4730
20240312,132300,12128044160,9140,9160,9160,9140,254
20240312,132200,12125722030,9160,9140,9160,9140,659
20240312,132100,12119696360,9140,9140,9140,9140,46
20240312,132000,12119275920,9130,9130,9130,9130,142
20240312,131900,12117979460,9120,9120,9130,9120,439
20240312,131800,12113975080,9120,9140,9140,9120,2142
20240312,131700,12094432140,9140,9160,9160,9140,1160
20240312,131600,12083820830,9160,9160,9160,9150,3352
20240312,131500,12053139410,9160,9170,9210,9160,1575
20240312,131400,12038700850,9220,9180,9230,9170,4389
20240312,131300,11998305570,9210,9210,9230,9160,5817
20240312,131200,11944840060,9190,9210,9240,9180,5397
20240312,131100,11895118400,9180,9150,9210,9150,3201
20240312,131000,11865723280,9170,9090,9190,9090,1145
20240312,130900,11855252180,9130,9090,9130,9090,853
20240312,130800,11847493120,9090,9140,9140,9090,2615
20240312,130700,11823687050,9120,9100,9130,9100,987
20240312,130600,11814701720,9150,9100,9150,9090,2101
20240312,130500,11795564230,9100,9100,9150,9100,721
20240312,130400,11789001380,9110,9110,9110,9100,1422
20240312,130300,11776049150,9110,9130,9140,9110,1389
20240312,130200,11763373490,9140,9150,9150,9120,2339
20240312,130100,11742025390,9130,9150,9150,9110,1640
20240312,130000,11727045180,9150,9190,9190,9150,813
20240312,125900,11719601820,9160,9180,9180,9160,1258
20240312,125800,11708067370,9180,9210,9210,9180,1037
20240312,125700,11698539210,9210,9240,9250,9210,2392
20240312,125600,11676447040,9240,9220,9240,9210,6629
20240312,125500,11615310140,9220,9190,9220,9190,1959
20240312,125400,11597274400,9190,9210,9230,9190,1792
20240312,125300,11580782320,9230,9190,9240,9190,3372
20240312,125200,11549749430,9190,9200,9200,9190,469
20240312,125100,11545439310,9190,9180,9200,9180,957
20240312,125000,11536642620,9190,9180,9190,9170,482
20240312,124900,11532218330,9170,9170,9180,9170,1819
20240312,124800,11515538090,9180,9170,9180,9170,2417
20240312,124700,11493369680,9170,9180,9190,9170,4840
20240312,124600,11448947780,9190,9190,9190,9180,963
20240312,124500,11440103360,9190,9190,9200,9190,1192
20240312,124400,11429146230,9200,9200,9200,9190,348
20240312,124300,11425944880,9200,9200,9200,9200,301
20240312,124200,11423175680,9190,9180,9200,9180,262
20240312,124100,11420768310,9190,9190,9200,9190,388
20240312,124000,11417202570,9190,9190,9230,9180,1247
20240312,123900,11405726520,9190,9190,9190,9180,1325
20240312,123800,11393559370,9190,9210,9210,9190,1427
20240312,123700,11380437760,9210,9210,9220,9200,1600
20240312,123600,11365704860,9210,9220,9220,9200,1378
20240312,123500,11353010480,9220,9230,9240,9200,569
20240312,123400,11347764440,9240,9240,9250,9200,3869
20240312,123300,11312070780,9240,9240,9270,9240,5827
20240312,123200,11258144000,9250,9210,9260,9210,1464
20240312,123100,11244601870,9250,9200,9250,9190,6323
20240312,123000,11186314740,9200,9210,9210,9200,1703
20240312,122900,11170637810,9210,9210,9210,9200,887
20240312,122800,11162472160,9200,9210,9210,9200,1592
20240312,122700,11147825140,9200,9210,9210,9200,2052
20240312,122600,11128945020,9210,9200,9220,9200,2254
20240312,122500,11108196940,9200,9220,9220,9190,3534
20240312,122400,11075670160,9220,9230,9260,9210,9362
20240312,122300,10989213490,9230,9200,9230,9180,7925
20240312,122200,10916202930,9180,9140,9210,9130,7167
20240312,122100,10850378680,9150,9120,9150,9120,1716
20240312,122000,10834715730,9120,9150,9160,9120,587
20240312,121900,10829355600,9160,9100,9160,9100,2779
20240312,121800,10803975920,9100,9110,9120,9100,1048
20240312,121700,10794434830,9110,9130,9140,9110,1324
20240312,121600,10782354300,9140,9130,9140,9130,298
20240312,121500,10779632450,9130,9100,9130,9090,2447
20240312,121400,10757362140,9110,9080,9110,9080,553
20240312,121300,10752334320,9080,9080,9100,9080,1620
20240312,121200,10737614810,9090,9090,9090,9080,1156
20240312,121100,10727113480,9080,9110,9110,9080,1375
20240312,121000,10714617440,9100,9110,9110,9100,1040
20240312,120900,10705153030,9100,9110,9120,9100,914
20240312,120800,10696831490,9120,9140,9140,9110,660
20240312,120700,10690816570,9140,9150,9160,9120,582
20240312,120600,10685501770,9140,9170,9180,9140,1081
20240312,120500,10675600500,9190,9160,9190,9160,6996
20240312,120400,10611407590,9180,9120,9180,9120,5293
20240312,120300,10562974680,9120,9100,9120,9090,712
20240312,120200,10556497070,9090,9110,9120,9090,737
20240312,120100,10549796350,9110,9080,9110,9080,444
20240312,120000,10545753140,9080,9090,9100,9080,1120
20240312,115900,10535574840,9080,9080,9080,9080,658
20240312,115800,10529600200,9080,9100,9100,9070,4804
20240312,115700,10485946060,9100,9140,9160,9100,3322
20240312,115600,10455637530,9150,9160,9170,9150,1616
20240312,115500,10440838360,9160,9140,9170,9130,3783
20240312,115400,10406254200,9140,9190,9190,9140,555
20240312,115300,10401169020,9180,9170,9200,9170,2171
20240312,115200,10381231210,9170,9110,9170,9110,3463
20240312,115100,10349566540,9110,9130,9130,9090,6080
20240312,115000,10294203340,9140,9190,9200,9140,4622
20240312,114900,10251857710,9200,9180,9230,9150,6762
20240312,114800,10189787270,9150,9260,9260,9150,11020
20240312,114700,10088370070,9250,9300,9320,9250,24494
20240312,114600,9860945550,9290,9240,9300,9220,28867
20240312,114500,9593260710,9240,9210,9260,9200,21524
20240312,114400,9394426220,9210,9070,9210,9060,13904
20240312,114300,9267339870,9060,9060,9080,9040,2832
20240312,114200,9241670940,9040,9020,9060,9010,2472
20240312,114100,9219317060,9030,9020,9050,9000,1171
20240312,114000,9208746200,9020,8980,9020,8980,160
20240312,113900,9207306930,9000,8970,9000,8960,793
20240312,113800,9200189720,8970,8970,8990,8970,1016
20240312,113700,9191074680,8980,8970,8980,8970,238
20240312,113600,9188939780,8980,8990,8990,8970,920
20240312,113500,9180684630,8980,8990,9000,8980,564
20240312,113400,9175614590,8980,8970,8980,8970,675
20240312,113300,9169557740,8970,8980,8980,8970,774
20240312,113200,9162608980,8990,8980,8990,8970,851
20240312,113100,9154970040,8970,8970,8980,8970,221
20240312,113000,9152987550,8980,8980,8980,8970,287
20240312,112900,9150410580,8980,8990,8990,8980,2361
20240312,112800,9129194360,9000,8990,9000,8990,620
20240312,112700,9123619860,9000,9010,9030,8990,1294
20240312,112600,9111968210,9010,9020,9020,9000,788
20240312,112500,9104870510,9040,9030,9040,9010,984
20240312,112400,9095999940,9040,9010,9070,9010,533
20240312,112300,9091188830,9010,9040,9040,9010,4067
20240312,112200,9054523210,9040,9060,9070,9040,3076
20240312,112100,9026674450,9060,9070,9080,9060,3811
20240312,112000,8992131060,9080,9090,9090,9060,20354
20240312,111900,8807490610,9080,9060,9090,9060,8286
20240312,111800,8732327200,9070,9060,9070,9050,5280
20240312,111700,8684483430,9070,9050,9070,9030,8688
20240312,111600,8605832870,9030,8990,9050,8970,7408
20240312,111500,8539170250,8970,8970,8990,8950,1613
20240312,111400,8524695190,8940,8950,8970,8920,3177
20240312,111300,8496313710,8950,8970,8970,8940,338
20240312,111200,8493289290,8950,8970,8970,8950,270
20240312,111100,8490870950,8970,8980,8980,8940,102
20240312,111000,8489955310,8980,8930,8980,8920,2099
20240312,110900,8471205050,8920,8950,8950,8920,5439
20240312,110800,8422596140,8950,8980,8980,8950,1665
20240312,110700,8407690220,8980,8990,8990,8970,595
20240312,110600,8402351620,8980,8990,8990,8980,784
20240312,110500,8395307610,8980,8980,8990,8980,791
20240312,110400,8388198250,8980,8950,8980,8950,1148
20240312,110300,8377893670,8950,8960,8980,8950,4852
20240312,110200,8334456740,8960,8980,8980,8960,3127
20240312,110100,8306428380,8980,9000,9000,8980,1276
20240312,110000,8294965870,9000,8990,9000,8980,1439
20240312,105900,8282032140,8980,8980,8990,8980,765
20240312,105800,8275158830,8980,8990,8990,8980,633
20240312,105700,8269469770,8990,9000,9000,8980,3384
20240312,105600,8239047010,9000,9000,9000,8990,262
20240312,105500,8236689160,9000,9000,9000,8990,105
20240312,105400,8235744660,9000,8990,9000,8970,2338
20240312,105300,8214731230,8980,8990,8990,8980,525
20240312,105200,8210013320,8990,8990,9000,8990,1180
20240312,105100,8199405110,8990,9000,9010,8990,1518
20240312,105000,8185743410,9000,8990,9000,8970,5975
20240312,104900,8132114570,9000,8970,9000,8960,4214
20240312,104800,8094306020,8970,8990,8990,8970,4291
20240312,104700,8055775740,9010,9030,9030,9000,10693
20240312,104600,7959509040,9010,9040,9040,9010,5393
20240312,104500,7910881170,9040,9020,9040,9020,552
20240312,104400,7905901930,9020,9030,9040,9020,1462
20240312,104300,7892700980,9030,9040,9040,9020,1614
20240312,104200,7878135360,9030,9050,9050,9030,1156
20240312,104100,7867685810,9050,9050,9050,9040,352
20240312,104000,7864503220,9050,9030,9050,9030,549
20240312,103900,7859540900,9040,9040,9040,9030,798
20240312,103800,7852331390,9050,9040,9050,9030,1266
20240312,103700,7840891590,9040,9040,9050,9030,1818
20240312,103600,7824462860,9050,9050,9070,9040,851
20240312,103500,7816760240,9040,9020,9040,9010,1841
20240312,103400,7800144040,9020,9030,9040,9020,1702
20240312,103300,7784785100,9030,9060,9060,9030,1033
20240312,103200,7775456980,9080,9040,9080,9020,4805
20240312,103100,7732029020,9040,9070,9080,9040,2056
20240312,103000,7713425700,9070,9050,9070,9040,1945
20240312,102900,7695835540,9060,9050,9060,9050,2095
20240312,102800,7676875540,9060,9040,9090,9020,4245
20240312,102700,7638469800,9050,9070,9080,9020,2245
20240312,102600,7618188310,9070,9050,9090,9030,4198
20240312,102500,7580161860,9050,9060,9060,9010,12195
20240312,102400,7469977150,9070,9110,9120,9070,7938
20240312,102300,7397785030,9120,9130,9150,9110,574
20240312,102200,7392551640,9110,9100,9180,9100,2230
20240312,102100,7372239510,9100,9120,9120,9100,7026
20240312,102000,7308231350,9120,9180,9180,9120,7835
20240312,101900,7236551780,9180,9200,9210,9160,1460
20240312,101800,7223124800,9210,9170,9210,9150,4191
20240312,101700,7184658090,9180,9140,9180,9130,2918
20240312,101600,7157969370,9140,9130,9140,9120,1668
20240312,101500,7142742700,9130,9150,9150,9110,6411
20240312,101400,7084255310,9140,9180,9200,9140,10365
20240312,101300,6989281820,9180,9190,9200,9170,10397
20240312,101200,6893797570,9200,9250,9250,9200,7396
20240312,101100,6825674730,9240,9180,9240,9180,8402
20240312,101000,6748439560,9190,9210,9210,9180,9199
20240312,100900,6663894410,9210,9260,9270,9200,11824
20240312,100800,6554708810,9260,9300,9320,9260,17988
20240312,100700,6387764310,9310,9360,9370,9300,15839
20240312,100600,6240005840,9350,9340,9400,9300,9874
20240312,100500,6147852300,9350,9420,9440,9350,19809
20240312,100400,5961611070,9410,9360,9420,9340,19140
20240312,100300,5781980620,9360,9330,9360,9320,13356
20240312,100200,5657194020,9320,9470,9470,9260,19134
20240312,100100,5478384680,9470,9260,9470,9250,54551
20240312,100000,4967754460,9260,9260,9270,9220,5757
20240312,095900,4914456470,9220,9190,9260,9190,5670
20240312,095800,4862153340,9190,9200,9200,9180,6858
20240312,095700,4799133330,9200,9260,9290,9200,21319
20240312,095600,4601967150,9270,9300,9300,9250,22553
20240312,095500,4392639200,9280,9230,9310,9220,35899
20240312,095400,4059645440,9230,9120,9230,9110,24026
20240312,095300,3838786730,9120,9130,9130,9110,608
20240312,095200,3833241350,9140,9100,9160,9090,6010
20240312,095100,3778414200,9100,9030,9130,9030,2489
20240312,095000,3755782650,9070,9010,9070,9000,3693
20240312,094900,3722492680,9010,9080,9080,9010,5189
20240312,094800,3675594730,9080,9090,9110,9080,1760
20240312,094700,3659599850,9090,9130,9130,9090,1615
20240312,094600,3644883280,9130,9080,9140,9080,3271
20240312,094500,3615038890,9070,9160,9160,9070,22009
20240312,094400,3414421800,9150,9170,9170,9150,10871
20240312,094300,3314814710,9160,9180,9180,9150,12694
20240312,094200,3198470450,9180,9120,9180,9120,7454
20240312,094100,3130152230,9170,9230,9240,9120,35638
20240312,094000,2802749930,9190,9090,9230,9070,32209
20240312,093900,2508054670,9090,8970,9110,8970,8737
20240312,093800,2428978210,8980,8970,8980,8960,1673
20240312,093700,2413986880,8970,8990,9000,8970,2484
20240312,093600,2391686270,9000,8990,9020,8990,4560
20240312,093500,2350636620,8990,9000,9000,8960,6110
20240312,093400,2295814080,9000,9040,9040,9000,3623
20240312,093300,2263176700,9040,9030,9050,9020,2155
20240312,093200,2243688040,9030,9080,9090,9010,6033
20240312,093100,2189069350,9080,9080,9100,9080,5013
20240312,093000,2143506860,9090,9050,9100,9040,6623
20240312,092900,2083364420,9050,8960,9050,8940,12003
20240312,092800,1975626080,8960,8950,8960,8930,6107
20240312,092700,1920993980,8950,9000,9000,8950,4178
20240312,092600,1883502730,9000,9000,9010,8940,8493
20240312,092500,1807360020,8990,9030,9030,8990,13252
20240312,092400,1688008400,9020,9070,9070,9010,14468
20240312,092300,1557314600,9060,9130,9150,9060,22242
20240312,092200,1354718920,9130,9100,9190,9050,55815
20240312,092100,844860190,9090,8860,9100,8840,24202
20240312,092000,627927710,8850,8760,8860,8760,12132
20240312,091900,520781290,8780,8730,8780,8730,3450
20240312,091800,490614080,8730,8730,8740,8710,2841
20240312,091700,465822750,8730,8780,8780,8730,4134
20240312,091600,429672590,8780,8770,8780,8750,1049
20240312,091500,420480950,8770,8770,8780,8760,1115
20240312,091400,410698540,8780,8750,8780,8750,3869
20240312,091300,376802990,8750,8760,8760,8750,537
20240312,091200,372101610,8760,8770,8770,8750,1631
20240312,091100,357811860,8750,8780,8780,8750,2614
20240312,091000,334902910,8780,8760,8780,8760,1824
20240312,090900,318913810,8760,8760,8770,8750,3606
20240312,090800,287333810,8760,8760,8770,8750,3272
20240312,090700,258645200,8750,8750,8760,8740,1225
20240312,090600,247924980,8740,8790,8810,8740,3280
20240312,090500,219157380,8800,8840,8840,8780,6401
20240312,090400,162763970,8840,8630,8840,8630,4866
20240312,090300,120290520,8660,8640,8660,8620,2205
20240312,090200,101256890,8640,8690,8690,8640,5065
20240312,090100,57383310,8690,8690,8690,8640,2700
20240312,090000,33928040,8690,8620,8700,8620,3892