stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,211900,3627171670,8580,8580,8580,8580,4240
20240315,211800,3627171670,8580,8580,8580,8580,0
20240315,211700,3627171670,8580,8580,8580,8580,0
20240315,211600,3627171670,8580,8580,8580,8580,0
20240315,211500,3627171670,8580,8580,8580,8580,0
20240315,211400,3627171670,8580,8580,8580,8580,0
20240315,211300,3627171670,8580,8580,8580,8580,0
20240315,211200,3627171670,8580,8580,8580,8580,0
20240315,211100,3627171670,8580,8580,8580,8580,0
20240315,211000,3627171670,8580,8580,8580,8580,0
20240315,210900,3627171670,8580,8580,8580,8580,0
20240315,210800,3627171670,8580,8580,8580,8580,0
20240315,210700,3627171670,8580,8580,8580,8580,0
20240315,210600,3627171670,8580,8580,8580,8580,0
20240315,210500,3627171670,8580,8580,8580,8580,0
20240315,210400,3627171670,8580,8580,8580,8580,0
20240315,210300,3627171670,8580,8580,8580,8580,0
20240315,210200,3627171670,8580,8580,8580,8580,0
20240315,210100,3627171670,8580,8580,8580,8580,0
20240315,210000,3627171670,8580,8580,8580,8580,0
20240315,205900,3627171670,8580,8580,8580,8580,0
20240315,205800,3627171670,8580,8580,8580,8580,0
20240315,205700,3627171670,8580,8580,8580,8580,0
20240315,205600,3627171670,8580,8580,8580,8580,0
20240315,205500,3627171670,8580,8580,8580,8580,0
20240315,205400,3627171670,8580,8580,8580,8580,0
20240315,205300,3627171670,8580,8580,8580,8580,0
20240315,205200,3627171670,8580,8580,8580,8580,0
20240315,205100,3627171670,8580,8580,8580,8580,0
20240315,205000,3627171670,8580,8580,8580,8580,0
20240315,204900,3627171670,8580,8580,8580,8580,4240
20240315,204800,3627171670,8580,8580,8580,8580,0
20240315,204700,3627171670,8580,8580,8580,8580,0
20240315,204600,3627171670,8580,8580,8580,8580,0
20240315,204500,3627171670,8580,8580,8580,8580,0
20240315,204400,3627171670,8580,8580,8580,8580,0
20240315,204300,3627171670,8580,8580,8580,8580,0
20240315,204200,3627171670,8580,8580,8580,8580,0
20240315,204100,3627171670,8580,8580,8580,8580,0
20240315,204000,3627171670,8580,8580,8580,8580,0
20240315,203900,3627171670,8580,8580,8580,8580,0
20240315,203800,3627171670,8580,8580,8580,8580,0
20240315,203700,3627171670,8580,8580,8580,8580,0
20240315,203600,3627171670,8580,8580,8580,8580,0
20240315,203500,3627171670,8580,8580,8580,8580,0
20240315,203400,3627171670,8580,8580,8580,8580,0
20240315,203300,3627171670,8580,8580,8580,8580,0
20240315,203200,3627171670,8580,8580,8580,8580,0
20240315,203100,3627171670,8580,8580,8580,8580,0
20240315,203000,3627171670,8580,8580,8580,8580,0
20240315,202900,3627171670,8580,8580,8580,8580,0
20240315,202800,3627171670,8580,8580,8580,8580,0
20240315,202700,3627171670,8580,8580,8580,8580,0
20240315,202600,3627171670,8580,8580,8580,8580,0
20240315,202500,3627171670,8580,8580,8580,8580,0
20240315,202400,3627171670,8580,8580,8580,8580,0
20240315,202300,3627171670,8580,8580,8580,8580,0
20240315,202200,3627171670,8580,8580,8580,8580,0
20240315,202100,3627171670,8580,8580,8580,8580,0
20240315,202000,3627171670,8580,8580,8580,8580,0
20240315,201900,3627171670,8580,8580,8580,8580,4240
20240315,201800,3627171670,8580,8580,8580,8580,0
20240315,201700,3627171670,8580,8580,8580,8580,0
20240315,201600,3627171670,8580,8580,8580,8580,0
20240315,201500,3627171670,8580,8580,8580,8580,0
20240315,201400,3627171670,8580,8580,8580,8580,0
20240315,201300,3627171670,8580,8580,8580,8580,0
20240315,201200,3627171670,8580,8580,8580,8580,0
20240315,201100,3627171670,8580,8580,8580,8580,0
20240315,201000,3627171670,8580,8580,8580,8580,0
20240315,200900,3627171670,8580,8580,8580,8580,0
20240315,200800,3627171670,8580,8580,8580,8580,0
20240315,200700,3627171670,8580,8580,8580,8580,0
20240315,200600,3627171670,8580,8580,8580,8580,0
20240315,200500,3627171670,8580,8580,8580,8580,0
20240315,200400,3627171670,8580,8580,8580,8580,0
20240315,200300,3627171670,8580,8580,8580,8580,0
20240315,200200,3627171670,8580,8580,8580,8580,0
20240315,200100,3627171670,8580,8580,8580,8580,0
20240315,200000,3627171670,8580,8580,8580,8580,0
20240315,195900,3627171670,8580,8580,8580,8580,0
20240315,195800,3627171670,8580,8580,8580,8580,0
20240315,195700,3627171670,8580,8580,8580,8580,0
20240315,195600,3627171670,8580,8580,8580,8580,0
20240315,195500,3627171670,8580,8580,8580,8580,0
20240315,195400,3627171670,8580,8580,8580,8580,0
20240315,195300,3627171670,8580,8580,8580,8580,0
20240315,195200,3627171670,8580,8580,8580,8580,0
20240315,195100,3627171670,8580,8580,8580,8580,0
20240315,195000,3627171670,8580,8580,8580,8580,0
20240315,194900,3627171670,8580,8580,8580,8580,4240
20240315,194800,3627171670,8580,8580,8580,8580,0
20240315,194700,3627171670,8580,8580,8580,8580,0
20240315,194600,3627171670,8580,8580,8580,8580,0
20240315,194500,3627171670,8580,8580,8580,8580,0
20240315,194400,3627171670,8580,8580,8580,8580,0
20240315,194300,3627171670,8580,8580,8580,8580,0
20240315,194200,3627171670,8580,8580,8580,8580,0
20240315,194100,3627171670,8580,8580,8580,8580,0
20240315,194000,3627171670,8580,8580,8580,8580,0
20240315,193900,3627171670,8580,8580,8580,8580,0
20240315,193800,3627171670,8580,8580,8580,8580,0
20240315,193700,3627171670,8580,8580,8580,8580,0
20240315,193600,3627171670,8580,8580,8580,8580,0
20240315,193500,3627171670,8580,8580,8580,8580,0
20240315,193400,3627171670,8580,8580,8580,8580,0
20240315,193300,3627171670,8580,8580,8580,8580,0
20240315,193200,3627171670,8580,8580,8580,8580,0
20240315,193100,3627171670,8580,8580,8580,8580,0
20240315,193000,3627171670,8580,8580,8580,8580,0
20240315,192900,3627171670,8580,8580,8580,8580,0
20240315,192800,3627171670,8580,8580,8580,8580,0
20240315,192700,3627171670,8580,8580,8580,8580,0
20240315,192600,3627171670,8580,8580,8580,8580,0
20240315,192500,3627171670,8580,8580,8580,8580,0
20240315,192400,3627171670,8580,8580,8580,8580,0
20240315,192300,3627171670,8580,8580,8580,8580,0
20240315,192200,3627171670,8580,8580,8580,8580,0
20240315,192100,3627171670,8580,8580,8580,8580,0
20240315,192000,3627171670,8580,8580,8580,8580,0
20240315,191900,3627171670,8580,8580,8580,8580,4240
20240315,191800,3627171670,8580,8580,8580,8580,0
20240315,191700,3627171670,8580,8580,8580,8580,0
20240315,191600,3627171670,8580,8580,8580,8580,0
20240315,191500,3627171670,8580,8580,8580,8580,0
20240315,191400,3627171670,8580,8580,8580,8580,0
20240315,191300,3627171670,8580,8580,8580,8580,0
20240315,191200,3627171670,8580,8580,8580,8580,0
20240315,191100,3627171670,8580,8580,8580,8580,0
20240315,191000,3627171670,8580,8580,8580,8580,0
20240315,190900,3627171670,8580,8580,8580,8580,0
20240315,190800,3627171670,8580,8580,8580,8580,0
20240315,190700,3627171670,8580,8580,8580,8580,0
20240315,190600,3627171670,8580,8580,8580,8580,0
20240315,190500,3627171670,8580,8580,8580,8580,0
20240315,190400,3627171670,8580,8580,8580,8580,0
20240315,190300,3627171670,8580,8580,8580,8580,0
20240315,190200,3627171670,8580,8580,8580,8580,0
20240315,190100,3627171670,8580,8580,8580,8580,0
20240315,190000,3627171670,8580,8580,8580,8580,0
20240315,185900,3627171670,8580,8580,8580,8580,0
20240315,185800,3627171670,8580,8580,8580,8580,0
20240315,185700,3627171670,8580,8580,8580,8580,0
20240315,185600,3627171670,8580,8580,8580,8580,0
20240315,185500,3627171670,8580,8580,8580,8580,0
20240315,185400,3627171670,8580,8580,8580,8580,0
20240315,185300,3627171670,8580,8580,8580,8580,0
20240315,185200,3627171670,8580,8580,8580,8580,0
20240315,185100,3627171670,8580,8580,8580,8580,0
20240315,185000,3627171670,8580,8580,8580,8580,0
20240315,184900,3627171670,8580,8580,8580,8580,4240
20240315,184800,3627171670,8580,8580,8580,8580,0
20240315,184700,3627171670,8580,8580,8580,8580,0
20240315,184600,3627171670,8580,8580,8580,8580,0
20240315,184500,3627171670,8580,8580,8580,8580,0
20240315,184400,3627171670,8580,8580,8580,8580,0
20240315,184300,3627171670,8580,8580,8580,8580,0
20240315,184200,3627171670,8580,8580,8580,8580,0
20240315,184100,3627171670,8580,8580,8580,8580,0
20240315,184000,3627171670,8580,8580,8580,8580,0
20240315,183900,3627171670,8580,8580,8580,8580,0
20240315,183800,3627171670,8580,8580,8580,8580,0
20240315,183700,3627171670,8580,8580,8580,8580,0
20240315,183600,3627171670,8580,8580,8580,8580,0
20240315,183500,3627171670,8580,8580,8580,8580,0
20240315,183400,3627171670,8580,8580,8580,8580,0
20240315,183300,3627171670,8580,8580,8580,8580,0
20240315,183200,3627171670,8580,8580,8580,8580,0
20240315,183100,3627171670,8580,8580,8580,8580,0
20240315,183000,3627171670,8580,8580,8580,8580,0
20240315,182900,3627171670,8580,8580,8580,8580,0
20240315,182800,3627171670,8580,8580,8580,8580,0
20240315,182700,3627171670,8580,8580,8580,8580,0
20240315,182600,3627171670,8580,8580,8580,8580,0
20240315,182500,3627171670,8580,8580,8580,8580,0
20240315,182400,3627171670,8580,8580,8580,8580,0
20240315,182300,3627171670,8580,8580,8580,8580,0
20240315,182200,3627171670,8580,8580,8580,8580,0
20240315,182100,3627171670,8580,8580,8580,8580,0
20240315,182000,3627171670,8580,8580,8580,8580,0
20240315,181900,3627171670,8580,8580,8580,8580,4240
20240315,181800,3627171670,8580,8580,8580,8580,0
20240315,181700,3627171670,8580,8580,8580,8580,0
20240315,181600,3627171670,8580,8580,8580,8580,0
20240315,181500,3627171670,8580,8580,8580,8580,0
20240315,181400,3627171670,8580,8580,8580,8580,0
20240315,181300,3627171670,8580,8580,8580,8580,0
20240315,181200,3627171670,8580,8580,8580,8580,0
20240315,181100,3627171670,8580,8580,8580,8580,0
20240315,181000,3627171670,8580,8580,8580,8580,0
20240315,180900,3627171670,8580,8580,8580,8580,0
20240315,180800,3627171670,8580,8580,8580,8580,0
20240315,180700,3627171670,8580,8580,8580,8580,0
20240315,180600,3627171670,8580,8580,8580,8580,0
20240315,180500,3627171670,8580,8580,8580,8580,0
20240315,180400,3627171670,8580,8580,8580,8580,0
20240315,180300,3627171670,8580,8580,8580,8580,0
20240315,180200,3627171670,8580,8580,8580,8580,0
20240315,180100,3627171670,8580,8580,8580,8580,0
20240315,180000,3627171670,8580,8580,8580,8580,0
20240315,175900,3627171670,8580,8580,8580,8580,0
20240315,175800,3627171670,8580,8580,8580,8580,0
20240315,175700,3627171670,8580,8580,8580,8580,0
20240315,175600,3627171670,8580,8580,8580,8580,0
20240315,175500,3627171670,8580,8580,8580,8580,0
20240315,175400,3627171670,8580,8580,8580,8580,0
20240315,175300,3627171670,8580,8580,8580,8580,0
20240315,175200,3627171670,8580,8580,8580,8580,0
20240315,175100,3627171670,8580,8580,8580,8580,0
20240315,175000,3627171670,8580,8580,8580,8580,0
20240315,174900,3627171670,8580,8580,8580,8580,4240
20240315,174800,3627171670,8580,8580,8580,8580,0
20240315,174700,3627171670,8580,8580,8580,8580,0
20240315,174600,3627171670,8580,8580,8580,8580,0
20240315,174500,3627171670,8580,8580,8580,8580,0
20240315,174400,3627171670,8580,8580,8580,8580,0
20240315,174300,3627171670,8580,8580,8580,8580,0
20240315,174200,3627171670,8580,8580,8580,8580,0
20240315,174100,3627171670,8580,8580,8580,8580,0
20240315,174000,3627171670,8580,8580,8580,8580,0
20240315,173900,3627171670,8580,8580,8580,8580,0
20240315,173800,3627171670,8580,8580,8580,8580,0
20240315,173700,3627171670,8580,8580,8580,8580,0
20240315,173600,3627171670,8580,8580,8580,8580,0
20240315,173500,3627171670,8580,8580,8580,8580,0
20240315,173400,3627171670,8580,8580,8580,8580,0
20240315,173300,3627171670,8580,8580,8580,8580,0
20240315,173200,3627171670,8580,8580,8580,8580,0
20240315,173100,3627171670,8580,8580,8580,8580,0
20240315,173000,3627171670,8580,8580,8580,8580,0
20240315,172900,3627171670,8580,8580,8580,8580,0
20240315,172800,3627171670,8580,8580,8580,8580,0
20240315,172700,3627171670,8580,8580,8580,8580,0
20240315,172600,3627171670,8580,8580,8580,8580,0
20240315,172500,3627171670,8580,8580,8580,8580,0
20240315,172400,3627171670,8580,8580,8580,8580,0
20240315,172300,3627171670,8580,8580,8580,8580,0
20240315,172200,3627171670,8580,8580,8580,8580,0
20240315,172100,3627171670,8580,8580,8580,8580,0
20240315,172000,3627171670,8580,8580,8580,8580,0
20240315,171900,3627171670,8580,8580,8580,8580,4240
20240315,171800,3627171670,8580,8580,8580,8580,0
20240315,171700,3627171670,8580,8580,8580,8580,0
20240315,171600,3627171670,8580,8580,8580,8580,0
20240315,171500,3627171670,8580,8580,8580,8580,0
20240315,171400,3627171670,8580,8580,8580,8580,0
20240315,171300,3627171670,8580,8580,8580,8580,0
20240315,171200,3627171670,8580,8580,8580,8580,0
20240315,171100,3627171670,8580,8580,8580,8580,0
20240315,171000,3627171670,8580,8580,8580,8580,0
20240315,170900,3627171670,8580,8580,8580,8580,0
20240315,170800,3627171670,8580,8580,8580,8580,0
20240315,170700,3627171670,8580,8580,8580,8580,0
20240315,170600,3627171670,8580,8580,8580,8580,0
20240315,170500,3627171670,8580,8580,8580,8580,0
20240315,170400,3627171670,8580,8580,8580,8580,0
20240315,170300,3627171670,8580,8580,8580,8580,0
20240315,170200,3627171670,8580,8580,8580,8580,0
20240315,170100,3627171670,8580,8580,8580,8580,0
20240315,170000,3627171670,8580,8580,8580,8580,0
20240315,165900,3627171670,8580,8580,8580,8580,0
20240315,165800,3627171670,8580,8580,8580,8580,0
20240315,165700,3627171670,8580,8580,8580,8580,0
20240315,165600,3627171670,8580,8580,8580,8580,0
20240315,165500,3627171670,8580,8580,8580,8580,0
20240315,165400,3627171670,8580,8580,8580,8580,0
20240315,165300,3627171670,8580,8580,8580,8580,0
20240315,165200,3627171670,8580,8580,8580,8580,0
20240315,165100,3627171670,8580,8580,8580,8580,0
20240315,165000,3627171670,8580,8580,8580,8580,0
20240315,164900,3627171670,8580,8580,8580,8580,4240
20240315,164800,3627171670,8580,8580,8580,8580,0
20240315,164700,3627171670,8580,8580,8580,8580,0
20240315,164600,3627171670,8580,8580,8580,8580,0
20240315,164500,3627171670,8580,8580,8580,8580,0
20240315,164400,3627171670,8580,8580,8580,8580,0
20240315,164300,3627171670,8580,8580,8580,8580,0
20240315,164200,3627171670,8580,8580,8580,8580,0
20240315,164100,3627171670,8580,8580,8580,8580,0
20240315,164000,3627171670,8580,8580,8580,8580,0
20240315,163900,3627171670,8580,8580,8580,8580,0
20240315,163800,3627171670,8580,8580,8580,8580,0
20240315,163700,3627171670,8580,8580,8580,8580,0
20240315,163600,3627171670,8580,8580,8580,8580,0
20240315,163500,3627171670,8580,8580,8580,8580,0
20240315,163400,3627171670,8580,8580,8580,8580,0
20240315,163300,3627171670,8580,8580,8580,8580,0
20240315,163200,3627171670,8580,8580,8580,8580,0
20240315,163100,3627171670,8580,8580,8580,8580,0
20240315,163000,3627171670,8580,8580,8580,8580,0
20240315,162900,3627171670,8580,8580,8580,8580,0
20240315,162800,3627171670,8580,8580,8580,8580,0
20240315,162700,3627171670,8580,8580,8580,8580,0
20240315,162600,3627171670,8580,8580,8580,8580,0
20240315,162500,3627171670,8580,8580,8580,8580,0
20240315,162400,3627171670,8580,8580,8580,8580,0
20240315,162300,3627171670,8580,8580,8580,8580,0
20240315,162200,3627171670,8580,8580,8580,8580,0
20240315,162100,3627171670,8580,8580,8580,8580,0
20240315,162000,3627171670,8580,8580,8580,8580,0
20240315,161900,3627171670,8580,8580,8580,8580,4240
20240315,161800,3627171670,8580,8580,8580,8580,0
20240315,161700,3627171670,8580,8580,8580,8580,0
20240315,161600,3627171670,8580,8580,8580,8580,0
20240315,161500,3627171670,8580,8580,8580,8580,0
20240315,161400,3627171670,8580,8580,8580,8580,0
20240315,161300,3627171670,8580,8580,8580,8580,0
20240315,161200,3627171670,8580,8580,8580,8580,0
20240315,161100,3627171670,8580,8580,8580,8580,0
20240315,161000,3627171670,8580,8580,8580,8580,0
20240315,160900,3627171670,8580,8580,8580,8580,0
20240315,160800,3627171670,8580,8580,8580,8580,0
20240315,160700,3627171670,8580,8580,8580,8580,0
20240315,160600,3627171670,8580,8580,8580,8580,0
20240315,160500,3627171670,8580,8580,8580,8580,0
20240315,160400,3627171670,8580,8580,8580,8580,0
20240315,160300,3627171670,8580,8580,8580,8580,0
20240315,160200,3627171670,8580,8580,8580,8580,0
20240315,160100,3627171670,8580,8580,8580,8580,0
20240315,160000,3627171670,8580,8580,8580,8580,0
20240315,155900,3627171670,8580,8580,8580,8580,0
20240315,155800,3627171670,8580,8580,8580,8580,0
20240315,155700,3627171670,8580,8580,8580,8580,0
20240315,155600,3627171670,8580,8580,8580,8580,0
20240315,155500,3627171670,8580,8580,8580,8580,0
20240315,155400,3627171670,8580,8580,8580,8580,0
20240315,155300,3627171670,8580,8580,8580,8580,0
20240315,155200,3627171670,8580,8580,8580,8580,0
20240315,155100,3627171670,8580,8580,8580,8580,0
20240315,155000,3627171670,8580,8580,8580,8580,0
20240315,154900,3627171670,8580,8580,8580,8580,4240
20240315,154800,3627171670,8580,8580,8580,8580,0
20240315,154700,3627171670,8580,8580,8580,8580,0
20240315,154600,3627171670,8580,8580,8580,8580,0
20240315,154500,3627171670,8580,8580,8580,8580,0
20240315,154400,3627171670,8580,8580,8580,8580,0
20240315,154300,3627171670,8580,8580,8580,8580,0
20240315,154200,3627171670,8580,8580,8580,8580,0
20240315,154100,3627171670,8580,8580,8580,8580,0
20240315,154000,3627171670,8580,8580,8580,8580,0
20240315,153900,3627171670,8580,8580,8580,8580,0
20240315,153800,3627171670,8580,8580,8580,8580,0
20240315,153700,3627171670,8580,8580,8580,8580,0
20240315,153600,3627171670,8580,8580,8580,8580,0
20240315,153500,3627171670,8580,8580,8580,8580,0
20240315,153400,3627171670,8580,8580,8580,8580,0
20240315,153300,3627171670,8580,8580,8580,8580,0
20240315,153200,3627171670,8580,8580,8580,8580,0
20240315,153100,3627171670,8580,8580,8580,8580,0
20240315,153000,3627171670,8580,8580,8580,8580,4240
20240315,152900,3590792470,8580,8580,8580,8580,0
20240315,152800,3590792470,8580,8580,8580,8580,0
20240315,152700,3590792470,8580,8580,8580,8580,0
20240315,152600,3590792470,8580,8580,8580,8580,0
20240315,152500,3590792470,8580,8580,8580,8580,0
20240315,152400,3590792470,8580,8580,8580,8580,0
20240315,152300,3590792470,8580,8580,8580,8580,0
20240315,152200,3590792470,8580,8580,8580,8580,0
20240315,152100,3590792470,8580,8580,8580,8580,0
20240315,152000,3590792470,8580,8580,8580,8580,0
20240315,151900,3590792470,8580,8580,8590,8570,1240
20240315,151800,3580163210,8590,8590,8600,8590,181
20240315,151700,3578607740,8590,8580,8590,8570,599
20240315,151600,3573468610,8580,8580,8580,8580,371
20240315,151500,3570285430,8580,8580,8580,8570,594
20240315,151400,3565188920,8580,8570,8580,8570,633
20240315,151300,3559762720,8570,8560,8570,8560,349
20240315,151200,3556772430,8570,8570,8570,8570,93
20240315,151100,3555975420,8560,8560,8570,8560,169
20240315,151000,3554528760,8560,8570,8570,8560,319
20240315,150900,3551797620,8560,8580,8580,8560,338
20240315,150800,3548900990,8570,8580,8580,8560,1473
20240315,150700,3536277840,8580,8580,8580,8580,603
20240315,150600,3531104100,8580,8580,8580,8580,38
20240315,150500,3530778060,8580,8570,8580,8570,1022
20240315,150400,3522009800,8570,8580,8580,8570,1148
20240315,150300,3512160050,8580,8570,8580,8570,74
20240315,150200,3511525170,8580,8590,8590,8580,701
20240315,150100,3505510580,8590,8590,8590,8590,101
20240315,150000,3504642990,8590,8580,8590,8580,851
20240315,145900,3497340360,8590,8590,8590,8590,14
20240315,145800,3497220100,8590,8600,8600,8590,1376
20240315,145700,3485386560,8600,8580,8600,8580,818
20240315,145600,3478363520,8580,8580,8580,8580,639
20240315,145500,3472880900,8580,8580,8580,8570,485
20240315,145400,3468720600,8580,8570,8580,8570,765
20240315,145300,3462162080,8570,8560,8570,8550,1469
20240315,145200,3449577870,8550,8550,8550,8550,661
20240315,145100,3443926320,8550,8550,8550,8550,11
20240315,145000,3443832270,8550,8550,8550,8550,534
20240315,144900,3439266570,8540,8550,8550,8540,209
20240315,144800,3437481210,8550,8540,8550,8540,148
20240315,144700,3436217210,8540,8540,8550,8540,542
20240315,144600,3431588080,8540,8540,8550,8540,492
20240315,144500,3427385840,8540,8550,8550,8540,263
20240315,144400,3425139540,8550,8550,8550,8550,233
20240315,144300,3423147390,8550,8550,8550,8550,183
20240315,144200,3421582740,8550,8550,8550,8550,862
20240315,144100,3414212640,8540,8540,8540,8540,231
20240315,144000,3412239900,8540,8540,8540,8540,955
20240315,143900,3404084200,8550,8550,8550,8540,1067
20240315,143800,3394963350,8550,8550,8550,8540,504
20240315,143700,3390658790,8540,8560,8560,8540,3523
20240315,143600,3360557640,8560,8560,8560,8560,707
20240315,143500,3354505720,8560,8550,8560,8550,664
20240315,143400,3348825240,8570,8570,8570,8550,616
20240315,143300,3343546540,8580,8570,8580,8570,484
20240315,143200,3339394670,8580,8590,8590,8580,110
20240315,143100,3338450280,8590,8560,8590,8560,1592
20240315,143000,3324805880,8560,8550,8560,8540,1035
20240315,142900,3315955240,8550,8550,8550,8550,37
20240315,142800,3315638890,8550,8550,8550,8550,5
20240315,142700,3315596140,8550,8550,8550,8550,11
20240315,142600,3315502090,8550,8560,8560,8550,417
20240315,142500,3311932620,8560,8560,8560,8550,1452
20240315,142400,3299504000,8560,8550,8560,8550,232
20240315,142300,3297520080,8550,8550,8550,8540,435
20240315,142200,3293802560,8540,8540,8540,8540,300
20240315,142100,3291240560,8530,8530,8530,8530,10
20240315,142000,3291155260,8530,8530,8530,8530,201
20240315,141900,3289440730,8530,8540,8540,8530,230
20240315,141800,3287477560,8540,8540,8540,8540,127
20240315,141700,3286392980,8540,8540,8550,8540,304
20240315,141600,3283796120,8540,8540,8550,8540,306
20240315,141500,3281182680,8540,8550,8550,8530,663
20240315,141400,3275521890,8550,8540,8550,8530,350
20240315,141300,3272533320,8540,8560,8560,8540,727
20240315,141200,3266324600,8540,8540,8560,8540,659
20240315,141100,3260696720,8540,8540,8540,8540,0
20240315,141000,3260696720,8540,8540,8540,8540,200
20240315,140900,3258988720,8540,8550,8550,8540,116
20240315,140800,3257997880,8550,8550,8550,8550,201
20240315,140700,3256279330,8550,8550,8550,8550,6
20240315,140600,3256228030,8550,8550,8550,8550,12
20240315,140500,3256125430,8550,8540,8550,8540,60
20240315,140400,3255612830,8550,8550,8550,8550,318
20240315,140300,3252893930,8530,8530,8530,8530,0
20240315,140200,3252893930,8530,8540,8540,8530,1123
20240315,140100,3243313350,8540,8550,8550,8540,226
20240315,140000,3241381070,8540,8540,8540,8540,850
20240315,135900,3234122070,8540,8550,8550,8540,63
20240315,135800,3233583620,8540,8550,8550,8540,109
20240315,135700,3232652580,8550,8550,8550,8550,221
20240315,135600,3230763030,8550,8550,8550,8550,206
20240315,135500,3229001730,8560,8560,8560,8560,2
20240315,135400,3228984610,8540,8550,8550,8540,30
20240315,135300,3228728270,8550,8550,8550,8540,792
20240315,135200,3221957990,8550,8560,8560,8550,211
20240315,135100,3220153930,8560,8560,8560,8560,55
20240315,135000,3219683130,8560,8550,8560,8540,841
20240315,134900,3212492460,8550,8550,8550,8550,225
20240315,134800,3210568710,8550,8530,8550,8530,140
20240315,134700,3209371990,8530,8520,8550,8520,651
20240315,134600,3203820640,8520,8530,8530,8520,370
20240315,134500,3200668000,8520,8520,8530,8520,35
20240315,134400,3200369760,8520,8530,8530,8520,2
20240315,134300,3200352710,8520,8520,8520,8520,1119
20240315,134200,3190818830,8520,8530,8530,8520,362
20240315,134100,3187731670,8530,8530,8530,8520,10
20240315,134000,3187646440,8530,8530,8530,8530,60
20240315,133900,3187134640,8530,8530,8530,8520,255
20240315,133800,3184961340,8530,8530,8530,8530,1225
20240315,133700,3174512090,8530,8530,8530,8530,5
20240315,133600,3174469440,8530,8540,8540,8530,148
20240315,133500,3173206790,8540,8540,8540,8540,21
20240315,133400,3173027450,8530,8530,8530,8530,214
20240315,133300,3171202030,8530,8530,8530,8530,603
20240315,133200,3166058440,8530,8540,8540,8530,64
20240315,133100,3165512320,8540,8530,8540,8530,285
20240315,133000,3163080770,8540,8540,8540,8540,596
20240315,132900,3157990930,8540,8540,8540,8540,36
20240315,132800,3157683490,8530,8530,8530,8530,0
20240315,132700,3157683490,8530,8530,8530,8530,20
20240315,132600,3157512890,8520,8520,8520,8520,599
20240315,132500,3152409410,8520,8540,8540,8520,1520
20240315,132400,3139448590,8540,8540,8540,8540,156
20240315,132300,3138116350,8540,8530,8540,8520,322
20240315,132200,3135372680,8520,8530,8530,8520,1901
20240315,132100,3119167150,8530,8530,8530,8520,251
20240315,132000,3117027080,8530,8530,8530,8530,223
20240315,131900,3115124890,8520,8520,8520,8520,20
20240315,131800,3114954490,8520,8520,8520,8520,41
20240315,131700,3114605170,8520,8530,8530,8520,302
20240315,131600,3112032120,8530,8540,8540,8530,205
20240315,131500,3110283430,8530,8540,8540,8530,65
20240315,131400,3109728870,8540,8540,8540,8540,102
20240315,131300,3108857790,8540,8540,8540,8540,6
20240315,131200,3108806550,8540,8530,8540,8530,53
20240315,131100,3108354210,8530,8530,8530,8530,74
20240315,131000,3107722990,8530,8530,8530,8510,358
20240315,130900,3104674990,8530,8510,8530,8510,221
20240315,130800,3102790860,8510,8520,8520,8510,1058
20240315,130700,3093779060,8510,8520,8520,8510,367
20240315,130600,3090654160,8510,8510,8510,8510,68
20240315,130500,3090075480,8510,8510,8520,8510,528
20240315,130400,3085582150,8510,8510,8510,8510,200
20240315,130300,3083880150,8510,8520,8520,8510,701
20240315,130200,3077907640,8520,8510,8520,8510,399
20240315,130100,3074509360,8510,8510,8510,8510,171
20240315,130000,3073054150,8510,8510,8510,8510,328
20240315,125900,3070262870,8510,8510,8510,8510,10
20240315,125800,3070177770,8510,8510,8510,8510,200
20240315,125700,3068475770,8510,8500,8510,8500,1166
20240315,125600,3058553410,8500,8500,8500,8500,247
20240315,125500,3056453910,8510,8510,8510,8500,253
20240315,125400,3054301400,8510,8510,8510,8500,320
20240315,125300,3051580200,8510,8520,8520,8510,358
20240315,125200,3048533540,8510,8510,8520,8510,753
20240315,125100,3042125490,8510,8510,8510,8510,89
20240315,125000,3041368100,8510,8510,8510,8500,176
20240315,124900,3039871970,8510,8500,8510,8500,110
20240315,124800,3038936870,8500,8500,8510,8500,530
20240315,124700,3034428060,8500,8510,8510,8500,1335
20240315,124600,3023080010,8500,8510,8510,8500,2719
20240315,124500,2999968470,8510,8520,8520,8510,2913
20240315,124400,2975177730,8520,8520,8520,8520,211
20240315,124300,2973380010,8520,8520,8520,8520,1258
20240315,124200,2962661850,8530,8530,8530,8520,86
20240315,124100,2961928390,8530,8530,8530,8530,84
20240315,124000,2961211870,8530,8530,8530,8520,203
20240315,123900,2959481240,8530,8530,8530,8520,61
20240315,123800,2958960990,8520,8530,8530,8520,115
20240315,123700,2957981040,8510,8520,8520,8510,1008
20240315,123600,2949398140,8510,8520,8520,8510,352
20240315,123500,2946401020,8520,8520,8520,8520,100
20240315,123400,2945549020,8530,8520,8530,8510,1037
20240315,123300,2936713200,8510,8520,8520,8510,69
20240315,123200,2936125490,8520,8520,8530,8520,224
20240315,123100,2934216990,8520,8520,8520,8510,115
20240315,123000,2933237990,8510,8520,8520,8510,2539
20240315,122900,2911631080,8520,8520,8520,8520,10
20240315,122800,2911545880,8510,8510,8510,8510,901
20240315,122700,2903878370,8510,8510,8520,8510,476
20240315,122600,2899826860,8510,8520,8530,8510,1146
20240315,122500,2890061820,8520,8520,8520,8520,17
20240315,122400,2889916980,8520,8520,8520,8510,97
20240315,122300,2889090840,8510,8510,8510,8510,378
20240315,122200,2885874060,8510,8510,8510,8500,919
20240315,122100,2878062350,8510,8510,8510,8510,1155
20240315,122000,2868233300,8510,8510,8510,8510,483
20240315,121900,2864122970,8510,8510,8510,8510,157
20240315,121800,2862786900,8510,8510,8520,8500,725
20240315,121700,2856617270,8510,8510,8530,8510,7040
20240315,121600,2796706770,8510,8530,8530,8510,682
20240315,121500,2790899270,8520,8520,8530,8520,541
20240315,121400,2786289850,8520,8540,8540,8520,3086
20240315,121300,2759984150,8540,8530,8540,8530,691
20240315,121200,2754083810,8530,8520,8530,8520,377
20240315,121100,2750870250,8520,8530,8530,8520,1703
20240315,121000,2736360650,8530,8530,8540,8520,1868
20240315,120900,2720432080,8540,8540,8540,8530,740
20240315,120800,2714113680,8540,8540,8540,8530,2290
20240315,120700,2694558370,8550,8540,8550,8540,7
20240315,120600,2694498530,8550,8550,8550,8550,404
20240315,120500,2691044330,8540,8550,8550,8540,325
20240315,120400,2688268450,8550,8550,8550,8550,405
20240315,120300,2684805700,8550,8540,8550,8540,300
20240315,120200,2682242450,8550,8550,8550,8550,212
20240315,120100,2680429850,8560,8560,8560,8550,123
20240315,120000,2679378070,8560,8560,8560,8550,1720
20240315,115900,2664671550,8560,8560,8560,8560,51
20240315,115800,2664234990,8570,8560,8570,8560,29
20240315,115700,2663986510,8560,8560,8560,8560,400
20240315,115600,2660562510,8560,8570,8570,8560,1248
20240315,115500,2649879130,8570,8570,8570,8570,108
20240315,115400,2648953570,8560,8560,8570,8560,1014
20240315,115300,2640273640,8560,8570,8570,8560,1247
20240315,115200,2629595320,8570,8570,8570,8570,34
20240315,115100,2629303940,8560,8570,8570,8560,134
20240315,115000,2628156880,8560,8560,8560,8560,0
20240315,114900,2628156880,8560,8570,8570,8560,204
20240315,114800,2626409300,8570,8570,8570,8560,307
20240315,114700,2623780310,8570,8570,8570,8570,12
20240315,114600,2623677470,8560,8570,8570,8560,21
20240315,114500,2623497680,8560,8560,8560,8560,204
20240315,114400,2621751440,8550,8550,8550,8550,5
20240315,114300,2621708690,8560,8560,8560,8550,353
20240315,114200,2618688150,8560,8560,8560,8560,44
20240315,114100,2618311510,8560,8560,8560,8550,1529
20240315,114000,2605227270,8560,8570,8570,8560,791
20240315,113900,2598451900,8570,8570,8570,8570,50
20240315,113800,2598023400,8580,8580,8580,8580,79
20240315,113700,2597345580,8580,8580,8580,8580,51
20240315,113600,2596908000,8580,8560,8580,8560,156
20240315,113500,2595569580,8560,8560,8560,8560,279
20240315,113400,2593181340,8560,8560,8560,8560,0
20240315,113300,2593181340,8560,8560,8560,8560,156
20240315,113200,2591845980,8560,8560,8560,8560,634
20240315,113100,2586418940,8560,8560,8560,8550,1785
20240315,113000,2571155550,8560,8560,8560,8550,345
20240315,112900,2568202440,8560,8560,8560,8550,367
20240315,112800,2565062010,8580,8560,8580,8550,4376
20240315,112700,2527620440,8560,8580,8580,8560,804
20240315,112600,2520732040,8570,8570,8570,8570,11
20240315,112500,2520637770,8570,8580,8580,8570,223
20240315,112400,2518724480,8580,8580,8580,8580,99
20240315,112300,2517875060,8570,8570,8580,8570,1242
20240315,112200,2507231110,8580,8590,8590,8580,48
20240315,112100,2506819000,8590,8590,8590,8590,450
20240315,112000,2502953500,8590,8580,8590,8570,534
20240315,111900,2498371610,8580,8580,8590,8580,357
20240315,111800,2495307980,8580,8580,8580,8580,16
20240315,111700,2495170700,8580,8580,8580,8580,250
20240315,111600,2493025700,8580,8580,8580,8580,571
20240315,111500,2488126520,8580,8590,8590,8580,88
20240315,111400,2487371470,8590,8590,8600,8590,247
20240315,111300,2485248190,8600,8600,8600,8600,205
20240315,111200,2483485190,8580,8590,8590,8580,65
20240315,111100,2482927050,8580,8600,8600,8580,150
20240315,111000,2481638040,8600,8590,8600,8580,506
20240315,110900,2477296490,8580,8590,8600,8580,1484
20240315,110800,2464553160,8600,8590,8600,8590,737
20240315,110700,2458222230,8590,8600,8600,8580,1740
20240315,110600,2443271300,8600,8610,8610,8600,399
20240315,110500,2439839250,8600,8600,8600,8600,157
20240315,110400,2438489050,8600,8600,8600,8600,181
20240315,110300,2436932450,8600,8610,8610,8600,1455
20240315,110200,2424419350,8610,8610,8610,8600,96
20240315,110100,2423593140,8610,8610,8610,8600,1049
20240315,110000,2414571170,8620,8600,8620,8600,629
20240315,105900,2409161110,8600,8590,8600,8590,549
20240315,105800,2404439750,8570,8570,8600,8570,505
20240315,105700,2400110530,8570,8580,8580,8570,133
20240315,105600,2398969700,8580,8600,8600,8580,180
20240315,105500,2397425280,8580,8580,8600,8580,13
20240315,105400,2397313720,8580,8590,8590,8580,65
20240315,105300,2396756010,8590,8580,8590,8560,2011
20240315,105200,2379535700,8570,8580,8580,8570,1600
20240315,105100,2365818690,8600,8570,8600,8570,702
20240315,105000,2359800620,8570,8580,8580,8570,1088
20240315,104900,2350476110,8580,8600,8600,8580,112
20240315,104800,2349515080,8570,8600,8600,8570,1781
20240315,104700,2334230560,8570,8600,8600,8570,1831
20240315,104600,2318516270,8590,8600,8600,8590,214
20240315,104500,2316677890,8590,8600,8600,8590,28
20240315,104400,2316437350,8600,8590,8600,8580,247
20240315,104300,2314317050,8580,8580,8580,8580,70
20240315,104200,2313716450,8580,8600,8600,8570,316
20240315,104100,2311007160,8570,8580,8600,8570,1118
20240315,104000,2301418240,8580,8600,8600,8580,521
20240315,103900,2296943890,8600,8610,8610,8590,121
20240315,103800,2295903270,8610,8570,8610,8570,70
20240315,103700,2295302570,8560,8580,8580,8560,1634
20240315,103600,2281313110,8570,8590,8600,8570,2893
20240315,103500,2256485680,8590,8620,8620,8590,1705
20240315,103400,2241818620,8620,8610,8620,8600,1038
20240315,103300,2232885680,8610,8620,8620,8610,445
20240315,103200,2229051280,8620,8600,8620,8600,348
20240315,103100,2226051540,8620,8610,8620,8600,105
20240315,103000,2225148430,8600,8620,8620,8600,2011
20240315,102900,2207847620,8620,8620,8620,8620,33
20240315,102800,2207563160,8620,8610,8620,8610,1138
20240315,102700,2197760600,8610,8610,8610,8600,348
20240315,102600,2194765130,8610,8610,8610,8610,331
20240315,102500,2191915220,8600,8620,8620,8600,421
20240315,102400,2188291700,8620,8610,8620,8610,48
20240315,102300,2187877990,8600,8610,8610,8600,1183
20240315,102200,2177704110,8610,8620,8620,8610,350
20240315,102100,2174689030,8620,8620,8620,8610,274
20240315,102000,2172328870,8610,8610,8610,8610,0
20240315,101900,2172328870,8610,8620,8630,8610,122
20240315,101800,2171277990,8630,8630,8640,8610,831
20240315,101700,2164112640,8630,8610,8630,8610,181
20240315,101600,2162553510,8610,8630,8630,8610,152
20240315,101500,2161244010,8630,8630,8630,8600,578
20240315,101400,2156262990,8630,8630,8630,8600,632
20240315,101300,2150817330,8630,8630,8630,8630,1936
20240315,101200,2134109650,8630,8630,8630,8630,212
20240315,101100,2132280090,8630,8630,8630,8630,89
20240315,101000,2131512020,8630,8600,8630,8590,547
20240315,100900,2126805040,8590,8590,8590,8590,545
20240315,100800,2122123490,8590,8600,8630,8580,604
20240315,100700,2116939870,8600,8590,8610,8590,2055
20240315,100600,2099275970,8590,8570,8590,8570,1049
20240315,100500,2090285740,8570,8590,8590,8570,1127
20240315,100400,2080616080,8600,8600,8600,8590,242
20240315,100300,2078535910,8600,8610,8610,8600,1233
20240315,100200,2067931070,8610,8610,8620,8610,288
20240315,100100,2065450890,8610,8600,8610,8590,1131
20240315,100000,2055730590,8600,8590,8600,8590,648
20240315,095900,2050163070,8590,8580,8600,8560,2487
20240315,095800,2028870140,8580,8570,8580,8560,2184
20240315,095700,2010148450,8570,8600,8600,8570,1841
20240315,095600,1994368540,8600,8590,8600,8570,670
20240315,095500,1988625250,8570,8590,8590,8570,1350
20240315,095400,1977050360,8590,8600,8610,8580,1343
20240315,095300,1965502730,8600,8610,8620,8580,1295
20240315,095200,1954355460,8610,8610,8610,8600,1708
20240315,095100,1939661350,8610,8600,8610,8600,86
20240315,095000,1938921150,8600,8580,8610,8580,1154
20240315,094900,1929014980,8580,8600,8610,8580,1324
20240315,094800,1917650340,8610,8600,8610,8600,244
20240315,094700,1915551930,8600,8610,8610,8600,145
20240315,094600,1914304560,8620,8620,8620,8600,36
20240315,094500,1913994680,8620,8620,8620,8620,630
20240315,094400,1908564080,8620,8570,8620,8560,1235
20240315,094300,1897990090,8560,8650,8650,8550,7937
20240315,094200,1829877640,8650,8650,8650,8640,2535
20240315,094100,1807967390,8650,8650,8650,8650,334
20240315,094000,1805078290,8640,8650,8650,8640,1233
20240315,093900,1794417840,8650,8640,8650,8630,1337
20240315,093800,1782856140,8640,8590,8640,8590,1625
20240315,093700,1768866050,8590,8580,8590,8580,370
20240315,093600,1765690240,8580,8590,8590,8570,1196
20240315,093500,1755439330,8590,8600,8600,8570,1050
20240315,093400,1746423140,8580,8610,8610,8580,711
20240315,093300,1740320460,8580,8630,8630,8580,2176
20240315,093200,1721609280,8630,8650,8650,8620,954
20240315,093100,1713371920,8650,8620,8650,8620,828
20240315,093000,1706223790,8620,8600,8620,8590,4239
20240315,092900,1669757440,8600,8580,8600,8580,2481
20240315,092800,1648428650,8580,8590,8590,8580,778
20240315,092700,1641748250,8590,8590,8590,8570,1288
20240315,092600,1630696920,8570,8590,8600,8570,2117
20240315,092500,1612526030,8590,8590,8600,8560,1925
20240315,092400,1595980980,8580,8540,8590,8540,1085
20240315,092300,1586692770,8530,8500,8530,8500,2427
20240315,092200,1566031260,8490,8490,8510,8480,3846
20240315,092100,1533371920,8480,8490,8490,8480,2939
20240315,092000,1508447600,8490,8490,8500,8470,1471
20240315,091900,1495968220,8500,8500,8510,8470,7256
20240315,091800,1434406620,8500,8500,8520,8500,1872
20240315,091700,1418469270,8500,8520,8520,8500,6282
20240315,091600,1365012020,8520,8470,8520,8450,12568
20240315,091500,1258581140,8450,8540,8540,8450,28335
20240315,091400,1018217580,8540,8560,8570,8530,9061
20240315,091300,940720640,8570,8640,8650,8550,24947
20240315,091200,726054440,8650,8680,8680,8640,6916
20240315,091100,666233350,8680,8720,8720,8660,12180
20240315,091000,560291310,8720,8730,8730,8720,2484
20240315,090900,538619020,8730,8720,8760,8710,5775
20240315,090800,488221530,8710,8720,8740,8710,2912
20240315,090700,462835130,8720,8740,8760,8710,6249
20240315,090600,408285380,8740,8770,8780,8740,7194
20240315,090500,345302620,8760,8770,8770,8760,3425
20240315,090400,315297210,8760,8790,8790,8760,3939
20240315,090300,280744320,8790,8780,8790,8770,9191
20240315,090200,200050490,8780,8800,8800,8780,4108
20240315,090100,163958540,8800,8780,8800,8770,4559
20240315,090000,123938000,8780,8800,8860,8770,13910