stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213500,2059379750,8520,8520,8520,8520,5234
20240318,213400,2059379750,8520,8520,8520,8520,0
20240318,213300,2059379750,8520,8520,8520,8520,0
20240318,213200,2059379750,8520,8520,8520,8520,0
20240318,213100,2059379750,8520,8520,8520,8520,0
20240318,213000,2059379750,8520,8520,8520,8520,0
20240318,212900,2059379750,8520,8520,8520,8520,0
20240318,212800,2059379750,8520,8520,8520,8520,0
20240318,212700,2059379750,8520,8520,8520,8520,0
20240318,212600,2059379750,8520,8520,8520,8520,0
20240318,212500,2059379750,8520,8520,8520,8520,0
20240318,212400,2059379750,8520,8520,8520,8520,0
20240318,212300,2059379750,8520,8520,8520,8520,0
20240318,212200,2059379750,8520,8520,8520,8520,0
20240318,212100,2059379750,8520,8520,8520,8520,0
20240318,212000,2059379750,8520,8520,8520,8520,0
20240318,211900,2059379750,8520,8520,8520,8520,0
20240318,211800,2059379750,8520,8520,8520,8520,0
20240318,211700,2059379750,8520,8520,8520,8520,0
20240318,211600,2059379750,8520,8520,8520,8520,0
20240318,211500,2059379750,8520,8520,8520,8520,0
20240318,211400,2059379750,8520,8520,8520,8520,0
20240318,211300,2059379750,8520,8520,8520,8520,0
20240318,211200,2059379750,8520,8520,8520,8520,0
20240318,211100,2059379750,8520,8520,8520,8520,0
20240318,211000,2059379750,8520,8520,8520,8520,0
20240318,210900,2059379750,8520,8520,8520,8520,0
20240318,210800,2059379750,8520,8520,8520,8520,0
20240318,210700,2059379750,8520,8520,8520,8520,0
20240318,210600,2059379750,8520,8520,8520,8520,0
20240318,210500,2059379750,8520,8520,8520,8520,5234
20240318,210400,2059379750,8520,8520,8520,8520,0
20240318,210300,2059379750,8520,8520,8520,8520,0
20240318,210200,2059379750,8520,8520,8520,8520,0
20240318,210100,2059379750,8520,8520,8520,8520,0
20240318,210000,2059379750,8520,8520,8520,8520,0
20240318,205900,2059379750,8520,8520,8520,8520,0
20240318,205800,2059379750,8520,8520,8520,8520,0
20240318,205700,2059379750,8520,8520,8520,8520,0
20240318,205600,2059379750,8520,8520,8520,8520,0
20240318,205500,2059379750,8520,8520,8520,8520,0
20240318,205400,2059379750,8520,8520,8520,8520,0
20240318,205300,2059379750,8520,8520,8520,8520,0
20240318,205200,2059379750,8520,8520,8520,8520,0
20240318,205100,2059379750,8520,8520,8520,8520,0
20240318,205000,2059379750,8520,8520,8520,8520,0
20240318,204900,2059379750,8520,8520,8520,8520,0
20240318,204800,2059379750,8520,8520,8520,8520,0
20240318,204700,2059379750,8520,8520,8520,8520,0
20240318,204600,2059379750,8520,8520,8520,8520,0
20240318,204500,2059379750,8520,8520,8520,8520,0
20240318,204400,2059379750,8520,8520,8520,8520,0
20240318,204300,2059379750,8520,8520,8520,8520,0
20240318,204200,2059379750,8520,8520,8520,8520,0
20240318,204100,2059379750,8520,8520,8520,8520,0
20240318,204000,2059379750,8520,8520,8520,8520,0
20240318,203900,2059379750,8520,8520,8520,8520,0
20240318,203800,2059379750,8520,8520,8520,8520,0
20240318,203700,2059379750,8520,8520,8520,8520,0
20240318,203600,2059379750,8520,8520,8520,8520,0
20240318,203500,2059379750,8520,8520,8520,8520,5234
20240318,203400,2059379750,8520,8520,8520,8520,0
20240318,203300,2059379750,8520,8520,8520,8520,0
20240318,203200,2059379750,8520,8520,8520,8520,0
20240318,203100,2059379750,8520,8520,8520,8520,0
20240318,203000,2059379750,8520,8520,8520,8520,0
20240318,202900,2059379750,8520,8520,8520,8520,0
20240318,202800,2059379750,8520,8520,8520,8520,0
20240318,202700,2059379750,8520,8520,8520,8520,0
20240318,202600,2059379750,8520,8520,8520,8520,0
20240318,202500,2059379750,8520,8520,8520,8520,0
20240318,202400,2059379750,8520,8520,8520,8520,0
20240318,202300,2059379750,8520,8520,8520,8520,0
20240318,202200,2059379750,8520,8520,8520,8520,0
20240318,202100,2059379750,8520,8520,8520,8520,0
20240318,202000,2059379750,8520,8520,8520,8520,0
20240318,201900,2059379750,8520,8520,8520,8520,0
20240318,201800,2059379750,8520,8520,8520,8520,0
20240318,201700,2059379750,8520,8520,8520,8520,0
20240318,201600,2059379750,8520,8520,8520,8520,0
20240318,201500,2059379750,8520,8520,8520,8520,0
20240318,201400,2059379750,8520,8520,8520,8520,0
20240318,201300,2059379750,8520,8520,8520,8520,0
20240318,201200,2059379750,8520,8520,8520,8520,0
20240318,201100,2059379750,8520,8520,8520,8520,0
20240318,201000,2059379750,8520,8520,8520,8520,0
20240318,200900,2059379750,8520,8520,8520,8520,0
20240318,200800,2059379750,8520,8520,8520,8520,0
20240318,200700,2059379750,8520,8520,8520,8520,0
20240318,200600,2059379750,8520,8520,8520,8520,0
20240318,200500,2059379750,8520,8520,8520,8520,5234
20240318,200400,2059379750,8520,8520,8520,8520,0
20240318,200300,2059379750,8520,8520,8520,8520,0
20240318,200200,2059379750,8520,8520,8520,8520,0
20240318,200100,2059379750,8520,8520,8520,8520,0
20240318,200000,2059379750,8520,8520,8520,8520,0
20240318,195900,2059379750,8520,8520,8520,8520,0
20240318,195800,2059379750,8520,8520,8520,8520,0
20240318,195700,2059379750,8520,8520,8520,8520,0
20240318,195600,2059379750,8520,8520,8520,8520,0
20240318,195500,2059379750,8520,8520,8520,8520,0
20240318,195400,2059379750,8520,8520,8520,8520,0
20240318,195300,2059379750,8520,8520,8520,8520,0
20240318,195200,2059379750,8520,8520,8520,8520,0
20240318,195100,2059379750,8520,8520,8520,8520,0
20240318,195000,2059379750,8520,8520,8520,8520,0
20240318,194900,2059379750,8520,8520,8520,8520,0
20240318,194800,2059379750,8520,8520,8520,8520,0
20240318,194700,2059379750,8520,8520,8520,8520,0
20240318,194600,2059379750,8520,8520,8520,8520,0
20240318,194500,2059379750,8520,8520,8520,8520,0
20240318,194400,2059379750,8520,8520,8520,8520,0
20240318,194300,2059379750,8520,8520,8520,8520,0
20240318,194200,2059379750,8520,8520,8520,8520,0
20240318,194100,2059379750,8520,8520,8520,8520,0
20240318,194000,2059379750,8520,8520,8520,8520,0
20240318,193900,2059379750,8520,8520,8520,8520,0
20240318,193800,2059379750,8520,8520,8520,8520,0
20240318,193700,2059379750,8520,8520,8520,8520,0
20240318,193600,2059379750,8520,8520,8520,8520,0
20240318,193500,2059379750,8520,8520,8520,8520,5234
20240318,193400,2059379750,8520,8520,8520,8520,0
20240318,193300,2059379750,8520,8520,8520,8520,0
20240318,193200,2059379750,8520,8520,8520,8520,0
20240318,193100,2059379750,8520,8520,8520,8520,0
20240318,193000,2059379750,8520,8520,8520,8520,0
20240318,192900,2059379750,8520,8520,8520,8520,0
20240318,192800,2059379750,8520,8520,8520,8520,0
20240318,192700,2059379750,8520,8520,8520,8520,0
20240318,192600,2059379750,8520,8520,8520,8520,0
20240318,192500,2059379750,8520,8520,8520,8520,0
20240318,192400,2059379750,8520,8520,8520,8520,0
20240318,192300,2059379750,8520,8520,8520,8520,0
20240318,192200,2059379750,8520,8520,8520,8520,0
20240318,192100,2059379750,8520,8520,8520,8520,0
20240318,192000,2059379750,8520,8520,8520,8520,0
20240318,191900,2059379750,8520,8520,8520,8520,0
20240318,191800,2059379750,8520,8520,8520,8520,0
20240318,191700,2059379750,8520,8520,8520,8520,0
20240318,191600,2059379750,8520,8520,8520,8520,0
20240318,191500,2059379750,8520,8520,8520,8520,0
20240318,191400,2059379750,8520,8520,8520,8520,0
20240318,191300,2059379750,8520,8520,8520,8520,0
20240318,191200,2059379750,8520,8520,8520,8520,0
20240318,191100,2059379750,8520,8520,8520,8520,0
20240318,191000,2059379750,8520,8520,8520,8520,0
20240318,190900,2059379750,8520,8520,8520,8520,0
20240318,190800,2059379750,8520,8520,8520,8520,0
20240318,190700,2059379750,8520,8520,8520,8520,0
20240318,190600,2059379750,8520,8520,8520,8520,0
20240318,190500,2059379750,8520,8520,8520,8520,5234
20240318,190400,2059379750,8520,8520,8520,8520,0
20240318,190300,2059379750,8520,8520,8520,8520,0
20240318,190200,2059379750,8520,8520,8520,8520,0
20240318,190100,2059379750,8520,8520,8520,8520,0
20240318,190000,2059379750,8520,8520,8520,8520,0
20240318,185900,2059379750,8520,8520,8520,8520,0
20240318,185800,2059379750,8520,8520,8520,8520,0
20240318,185700,2059379750,8520,8520,8520,8520,0
20240318,185600,2059379750,8520,8520,8520,8520,0
20240318,185500,2059379750,8520,8520,8520,8520,0
20240318,185400,2059379750,8520,8520,8520,8520,0
20240318,185300,2059379750,8520,8520,8520,8520,0
20240318,185200,2059379750,8520,8520,8520,8520,0
20240318,185100,2059379750,8520,8520,8520,8520,0
20240318,185000,2059379750,8520,8520,8520,8520,0
20240318,184900,2059379750,8520,8520,8520,8520,0
20240318,184800,2059379750,8520,8520,8520,8520,0
20240318,184700,2059379750,8520,8520,8520,8520,0
20240318,184600,2059379750,8520,8520,8520,8520,0
20240318,184500,2059379750,8520,8520,8520,8520,0
20240318,184400,2059379750,8520,8520,8520,8520,0
20240318,184300,2059379750,8520,8520,8520,8520,0
20240318,184200,2059379750,8520,8520,8520,8520,0
20240318,184100,2059379750,8520,8520,8520,8520,0
20240318,184000,2059379750,8520,8520,8520,8520,0
20240318,183900,2059379750,8520,8520,8520,8520,0
20240318,183800,2059379750,8520,8520,8520,8520,0
20240318,183700,2059379750,8520,8520,8520,8520,0
20240318,183600,2059379750,8520,8520,8520,8520,0
20240318,183500,2059379750,8520,8520,8520,8520,5234
20240318,183400,2059379750,8520,8520,8520,8520,0
20240318,183300,2059379750,8520,8520,8520,8520,0
20240318,183200,2059379750,8520,8520,8520,8520,0
20240318,183100,2059379750,8520,8520,8520,8520,0
20240318,183000,2059379750,8520,8520,8520,8520,0
20240318,182900,2059379750,8520,8520,8520,8520,0
20240318,182800,2059379750,8520,8520,8520,8520,0
20240318,182700,2059379750,8520,8520,8520,8520,0
20240318,182600,2059379750,8520,8520,8520,8520,0
20240318,182500,2059379750,8520,8520,8520,8520,0
20240318,182400,2059379750,8520,8520,8520,8520,0
20240318,182300,2059379750,8520,8520,8520,8520,0
20240318,182200,2059379750,8520,8520,8520,8520,0
20240318,182100,2059379750,8520,8520,8520,8520,0
20240318,182000,2059379750,8520,8520,8520,8520,0
20240318,181900,2059379750,8520,8520,8520,8520,0
20240318,181800,2059379750,8520,8520,8520,8520,0
20240318,181700,2059379750,8520,8520,8520,8520,0
20240318,181600,2059379750,8520,8520,8520,8520,0
20240318,181500,2059379750,8520,8520,8520,8520,0
20240318,181400,2059379750,8520,8520,8520,8520,0
20240318,181300,2059379750,8520,8520,8520,8520,0
20240318,181200,2059379750,8520,8520,8520,8520,0
20240318,181100,2059379750,8520,8520,8520,8520,0
20240318,181000,2059379750,8520,8520,8520,8520,0
20240318,180900,2059379750,8520,8520,8520,8520,0
20240318,180800,2059379750,8520,8520,8520,8520,0
20240318,180700,2059379750,8520,8520,8520,8520,0
20240318,180600,2059379750,8520,8520,8520,8520,0
20240318,180500,2059379750,8520,8520,8520,8520,5234
20240318,180400,2059379750,8520,8520,8520,8520,0
20240318,180300,2059379750,8520,8520,8520,8520,0
20240318,180200,2059379750,8520,8520,8520,8520,0
20240318,180100,2059379750,8520,8520,8520,8520,0
20240318,180000,2059379750,8520,8520,8520,8520,0
20240318,175900,2059379750,8520,8520,8520,8520,0
20240318,175800,2059379750,8520,8520,8520,8520,0
20240318,175700,2059379750,8520,8520,8520,8520,0
20240318,175600,2059379750,8520,8520,8520,8520,0
20240318,175500,2059379750,8520,8520,8520,8520,0
20240318,175400,2059379750,8520,8520,8520,8520,0
20240318,175300,2059379750,8520,8520,8520,8520,0
20240318,175200,2059379750,8520,8520,8520,8520,0
20240318,175100,2059379750,8520,8520,8520,8520,0
20240318,175000,2059379750,8520,8520,8520,8520,0
20240318,174900,2059379750,8520,8520,8520,8520,0
20240318,174800,2059379750,8520,8520,8520,8520,0
20240318,174700,2059379750,8520,8520,8520,8520,0
20240318,174600,2059379750,8520,8520,8520,8520,0
20240318,174500,2059379750,8520,8520,8520,8520,0
20240318,174400,2059379750,8520,8520,8520,8520,0
20240318,174300,2059379750,8520,8520,8520,8520,0
20240318,174200,2059379750,8520,8520,8520,8520,0
20240318,174100,2059379750,8520,8520,8520,8520,0
20240318,174000,2059379750,8520,8520,8520,8520,0
20240318,173900,2059379750,8520,8520,8520,8520,0
20240318,173800,2059379750,8520,8520,8520,8520,0
20240318,173700,2059379750,8520,8520,8520,8520,0
20240318,173600,2059379750,8520,8520,8520,8520,0
20240318,173500,2059379750,8520,8520,8520,8520,5234
20240318,173400,2059379750,8520,8520,8520,8520,0
20240318,173300,2059379750,8520,8520,8520,8520,0
20240318,173200,2059379750,8520,8520,8520,8520,0
20240318,173100,2059379750,8520,8520,8520,8520,0
20240318,173000,2059379750,8520,8520,8520,8520,0
20240318,172900,2059379750,8520,8520,8520,8520,0
20240318,172800,2059379750,8520,8520,8520,8520,0
20240318,172700,2059379750,8520,8520,8520,8520,0
20240318,172600,2059379750,8520,8520,8520,8520,0
20240318,172500,2059379750,8520,8520,8520,8520,0
20240318,172400,2059379750,8520,8520,8520,8520,0
20240318,172300,2059379750,8520,8520,8520,8520,0
20240318,172200,2059379750,8520,8520,8520,8520,0
20240318,172100,2059379750,8520,8520,8520,8520,0
20240318,172000,2059379750,8520,8520,8520,8520,0
20240318,171900,2059379750,8520,8520,8520,8520,0
20240318,171800,2059379750,8520,8520,8520,8520,0
20240318,171700,2059379750,8520,8520,8520,8520,0
20240318,171600,2059379750,8520,8520,8520,8520,0
20240318,171500,2059379750,8520,8520,8520,8520,0
20240318,171400,2059379750,8520,8520,8520,8520,0
20240318,171300,2059379750,8520,8520,8520,8520,0
20240318,171200,2059379750,8520,8520,8520,8520,0
20240318,171100,2059379750,8520,8520,8520,8520,0
20240318,171000,2059379750,8520,8520,8520,8520,0
20240318,170900,2059379750,8520,8520,8520,8520,0
20240318,170800,2059379750,8520,8520,8520,8520,0
20240318,170700,2059379750,8520,8520,8520,8520,0
20240318,170600,2059379750,8520,8520,8520,8520,0
20240318,170500,2059379750,8520,8520,8520,8520,5234
20240318,170400,2059379750,8520,8520,8520,8520,0
20240318,170300,2059379750,8520,8520,8520,8520,0
20240318,170200,2059379750,8520,8520,8520,8520,0
20240318,170100,2059379750,8520,8520,8520,8520,0
20240318,170000,2059379750,8520,8520,8520,8520,0
20240318,165900,2059379750,8520,8520,8520,8520,0
20240318,165800,2059379750,8520,8520,8520,8520,0
20240318,165700,2059379750,8520,8520,8520,8520,0
20240318,165600,2059379750,8520,8520,8520,8520,0
20240318,165500,2059379750,8520,8520,8520,8520,0
20240318,165400,2059379750,8520,8520,8520,8520,0
20240318,165300,2059379750,8520,8520,8520,8520,0
20240318,165200,2059379750,8520,8520,8520,8520,0
20240318,165100,2059379750,8520,8520,8520,8520,0
20240318,165000,2059379750,8520,8520,8520,8520,0
20240318,164900,2059379750,8520,8520,8520,8520,0
20240318,164800,2059379750,8520,8520,8520,8520,0
20240318,164700,2059379750,8520,8520,8520,8520,0
20240318,164600,2059379750,8520,8520,8520,8520,0
20240318,164500,2059379750,8520,8520,8520,8520,0
20240318,164400,2059379750,8520,8520,8520,8520,0
20240318,164300,2059379750,8520,8520,8520,8520,0
20240318,164200,2059379750,8520,8520,8520,8520,0
20240318,164100,2059379750,8520,8520,8520,8520,0
20240318,164000,2059379750,8520,8520,8520,8520,0
20240318,163900,2059379750,8520,8520,8520,8520,0
20240318,163800,2059379750,8520,8520,8520,8520,0
20240318,163700,2059379750,8520,8520,8520,8520,0
20240318,163600,2059379750,8520,8520,8520,8520,0
20240318,163500,2059379750,8520,8520,8520,8520,5234
20240318,163400,2059379750,8520,8520,8520,8520,0
20240318,163300,2059379750,8520,8520,8520,8520,0
20240318,163200,2059379750,8520,8520,8520,8520,0
20240318,163100,2059379750,8520,8520,8520,8520,0
20240318,163000,2059379750,8520,8520,8520,8520,0
20240318,162900,2059379750,8520,8520,8520,8520,0
20240318,162800,2059379750,8520,8520,8520,8520,0
20240318,162700,2059379750,8520,8520,8520,8520,0
20240318,162600,2059379750,8520,8520,8520,8520,0
20240318,162500,2059379750,8520,8520,8520,8520,0
20240318,162400,2059379750,8520,8520,8520,8520,0
20240318,162300,2059379750,8520,8520,8520,8520,0
20240318,162200,2059379750,8520,8520,8520,8520,0
20240318,162100,2059379750,8520,8520,8520,8520,0
20240318,162000,2059379750,8520,8520,8520,8520,0
20240318,161900,2059379750,8520,8520,8520,8520,0
20240318,161800,2059379750,8520,8520,8520,8520,0
20240318,161700,2059379750,8520,8520,8520,8520,0
20240318,161600,2059379750,8520,8520,8520,8520,0
20240318,161500,2059379750,8520,8520,8520,8520,0
20240318,161400,2059379750,8520,8520,8520,8520,0
20240318,161300,2059379750,8520,8520,8520,8520,0
20240318,161200,2059379750,8520,8520,8520,8520,0
20240318,161100,2059379750,8520,8520,8520,8520,0
20240318,161000,2059379750,8520,8520,8520,8520,0
20240318,160900,2059379750,8520,8520,8520,8520,0
20240318,160800,2059379750,8520,8520,8520,8520,0
20240318,160700,2059379750,8520,8520,8520,8520,0
20240318,160600,2059379750,8520,8520,8520,8520,0
20240318,160500,2059379750,8520,8520,8520,8520,5234
20240318,160400,2059379750,8520,8520,8520,8520,0
20240318,160300,2059379750,8520,8520,8520,8520,0
20240318,160200,2059379750,8520,8520,8520,8520,0
20240318,160100,2059379750,8520,8520,8520,8520,0
20240318,160000,2059379750,8520,8520,8520,8520,0
20240318,155900,2059379750,8520,8520,8520,8520,0
20240318,155800,2059379750,8520,8520,8520,8520,0
20240318,155700,2059379750,8520,8520,8520,8520,0
20240318,155600,2059379750,8520,8520,8520,8520,0
20240318,155500,2059379750,8520,8520,8520,8520,0
20240318,155400,2059379750,8520,8520,8520,8520,0
20240318,155300,2059379750,8520,8520,8520,8520,0
20240318,155200,2059379750,8520,8520,8520,8520,0
20240318,155100,2059379750,8520,8520,8520,8520,0
20240318,155000,2059379750,8520,8520,8520,8520,0
20240318,154900,2059379750,8520,8520,8520,8520,0
20240318,154800,2059379750,8520,8520,8520,8520,0
20240318,154700,2059379750,8520,8520,8520,8520,0
20240318,154600,2059379750,8520,8520,8520,8520,0
20240318,154500,2059379750,8520,8520,8520,8520,0
20240318,154400,2059379750,8520,8520,8520,8520,0
20240318,154300,2059379750,8520,8520,8520,8520,0
20240318,154200,2059379750,8520,8520,8520,8520,0
20240318,154100,2059379750,8520,8520,8520,8520,0
20240318,154000,2059379750,8520,8520,8520,8520,0
20240318,153900,2059379750,8520,8520,8520,8520,0
20240318,153800,2059379750,8520,8520,8520,8520,0
20240318,153700,2059379750,8520,8520,8520,8520,0
20240318,153600,2059379750,8520,8520,8520,8520,0
20240318,153500,2059379750,8520,8520,8520,8520,5234
20240318,153400,2059379750,8520,8520,8520,8520,0
20240318,153300,2059379750,8520,8520,8520,8520,0
20240318,153200,2059379750,8520,8520,8520,8520,0
20240318,153100,2059379750,8520,8520,8520,8520,0
20240318,153000,2059379750,8520,8520,8520,8520,5234
20240318,152900,2014786070,8520,8520,8520,8520,0
20240318,152800,2014786070,8520,8520,8520,8520,0
20240318,152700,2014786070,8520,8520,8520,8520,0
20240318,152600,2014786070,8520,8520,8520,8520,0
20240318,152500,2014786070,8520,8520,8520,8520,0
20240318,152400,2014786070,8520,8520,8520,8520,0
20240318,152300,2014786070,8520,8520,8520,8520,0
20240318,152200,2014786070,8520,8520,8520,8520,0
20240318,152100,2014786070,8520,8520,8520,8520,0
20240318,152000,2014786070,8520,8520,8520,8520,0
20240318,151900,2014786070,8520,8550,8560,8520,947
20240318,151800,2006701120,8550,8520,8570,8520,241
20240318,151700,2004642100,8520,8530,8580,8510,1108
20240318,151600,1995201910,8530,8550,8550,8530,3228
20240318,151500,1967659180,8560,8580,8580,8560,627
20240318,151400,1962284880,8580,8580,8580,8580,461
20240318,151300,1958329500,8580,8580,8580,8570,1303
20240318,151200,1947151390,8580,8580,8580,8580,897
20240318,151100,1939455130,8570,8580,8580,8570,551
20240318,151000,1934727700,8580,8570,8580,8570,1204
20240318,150900,1924398600,8580,8560,8590,8560,1006
20240318,150800,1915774990,8560,8520,8560,8510,5230
20240318,150700,1871104580,8520,8530,8540,8510,425
20240318,150600,1867484190,8520,8520,8520,8520,257
20240318,150500,1865294550,8510,8530,8530,8510,8038
20240318,150400,1796826220,8520,8520,8520,8520,0
20240318,150300,1796826220,8520,8530,8530,8520,570
20240318,150200,1791964170,8530,8530,8530,8530,555
20240318,150100,1787230020,8520,8520,8520,8520,1429
20240318,150000,1775054940,8520,8520,8520,8520,640
20240318,145900,1769602140,8530,8520,8530,8520,57
20240318,145800,1769115970,8530,8530,8530,8530,520
20240318,145700,1764680370,8530,8530,8530,8530,44
20240318,145600,1764305050,8530,8530,8530,8530,123
20240318,145500,1763255860,8530,8530,8530,8530,888
20240318,145400,1755681220,8530,8530,8530,8530,0
20240318,145300,1755681220,8530,8530,8530,8530,330
20240318,145200,1752866320,8530,8530,8530,8530,159
20240318,145100,1751510050,8530,8530,8530,8530,11
20240318,145000,1751416220,8530,8520,8530,8520,215
20240318,144900,1749584370,8520,8520,8520,8520,4
20240318,144800,1749550290,8520,8530,8530,8520,654
20240318,144700,1743972390,8530,8530,8530,8530,620
20240318,144600,1738683790,8530,8540,8540,8530,177
20240318,144500,1737172860,8540,8530,8540,8530,3
20240318,144400,1737147260,8530,8540,8540,8530,209
20240318,144300,1735364350,8540,8540,8540,8540,224
20240318,144200,1733451390,8540,8530,8540,8530,401
20240318,144100,1730027850,8530,8530,8540,8530,506
20240318,144000,1725711340,8530,8540,8540,8530,100
20240318,143900,1724858310,8520,8550,8550,8520,350
20240318,143800,1721873570,8550,8540,8550,8540,218
20240318,143700,1720010670,8540,8540,8540,8530,697
20240318,143600,1714061290,8540,8540,8540,8540,924
20240318,143500,1706170330,8550,8550,8550,8550,23
20240318,143400,1705973680,8550,8540,8550,8540,75
20240318,143300,1705332990,8540,8540,8540,8540,115
20240318,143200,1704350890,8540,8540,8540,8540,225
20240318,143100,1702429390,8540,8540,8540,8540,7
20240318,143000,1702369610,8530,8530,8530,8530,591
20240318,142900,1697328380,8530,8530,8540,8530,420
20240318,142800,1693745580,8530,8540,8540,8530,1358
20240318,142700,1682153690,8540,8540,8540,8540,49
20240318,142600,1681735230,8540,8540,8540,8540,0
20240318,142500,1681735230,8540,8540,8540,8530,301
20240318,142400,1679166660,8530,8530,8530,8530,583
20240318,142300,1674193670,8530,8540,8540,8530,367
20240318,142200,1671061130,8540,8540,8540,8540,231
20240318,142100,1669088390,8530,8540,8540,8520,209
20240318,142000,1667306480,8540,8540,8540,8540,67
20240318,141900,1666734300,8540,8540,8540,8540,51
20240318,141800,1666298760,8540,8540,8540,8520,294
20240318,141700,1663791830,8550,8550,8550,8550,0
20240318,141600,1663791830,8550,8550,8550,8550,0
20240318,141500,1663791830,8550,8550,8550,8550,0
20240318,141400,1663791830,8550,8540,8550,8510,7985
20240318,141300,1595767240,8540,8540,8540,8540,217
20240318,141200,1593914060,8540,8550,8550,8540,404
20240318,141100,1590463860,8550,8530,8550,8530,1138
20240318,141000,1580745750,8540,8550,8550,8540,52
20240318,140900,1580301470,8550,8550,8550,8550,71
20240318,140800,1579694420,8530,8540,8540,8530,90
20240318,140700,1578926410,8550,8540,8550,8530,1001
20240318,140600,1570385650,8530,8530,8530,8530,0
20240318,140500,1570385650,8530,8540,8550,8530,1366
20240318,140400,1558726530,8550,8540,8550,8540,364
20240318,140300,1555614400,8540,8540,8540,8540,960
20240318,140200,1547416000,8530,8530,8530,8530,585
20240318,140100,1542425950,8530,8540,8540,8530,1086
20240318,140000,1533158500,8540,8540,8550,8540,316
20240318,135900,1530459560,8540,8540,8540,8540,269
20240318,135800,1528162300,8550,8540,8550,8540,122
20240318,135700,1527120410,8540,8550,8550,8540,392
20240318,135600,1523772550,8550,8560,8560,8550,35
20240318,135500,1523473150,8540,8550,8550,8540,751
20240318,135400,1517057430,8550,8550,8550,8550,311
20240318,135300,1514398380,8550,8560,8560,8550,826
20240318,135200,1507333820,8560,8560,8560,8560,191
20240318,135100,1505698860,8560,8560,8560,8560,43
20240318,135000,1505330780,8560,8560,8560,8560,796
20240318,134900,1498517020,8560,8560,8560,8560,42
20240318,134800,1498157500,8560,8560,8560,8560,221
20240318,134700,1496265740,8570,8570,8570,8570,248
20240318,134600,1494140380,8570,8580,8580,8570,184
20240318,134500,1492563340,8580,8580,8580,8580,216
20240318,134400,1490710060,8580,8590,8590,8580,28
20240318,134300,1490469800,8590,8580,8590,8580,69
20240318,134200,1489877230,8590,8590,8590,8580,306
20240318,134100,1487250930,8590,8580,8590,8580,168
20240318,134000,1485808380,8580,8580,8580,8580,28
20240318,133900,1485568140,8580,8580,8580,8580,312
20240318,133800,1482891180,8580,8580,8580,8570,4
20240318,133700,1482856880,8580,8580,8580,8580,88
20240318,133600,1482101840,8580,8580,8580,8580,2
20240318,133500,1482084680,8560,8560,8560,8560,0
20240318,133400,1482084680,8560,8550,8560,8550,588
20240318,133300,1477051510,8560,8570,8570,8560,59
20240318,133200,1476545890,8570,8570,8570,8570,218
20240318,133100,1474677630,8580,8570,8580,8570,165
20240318,133000,1473263430,8570,8570,8570,8570,70
20240318,132900,1472663530,8550,8550,8550,8540,1425
20240318,132800,1460485920,8550,8550,8550,8550,6
20240318,132700,1460434620,8550,8560,8560,8550,186
20240318,132600,1458844200,8550,8550,8550,8550,210
20240318,132500,1457048700,8550,8550,8550,8550,1000
20240318,132400,1448498700,8550,8560,8560,8550,277
20240318,132300,1446129750,8550,8550,8550,8550,1119
20240318,132200,1436562300,8550,8570,8570,8550,383
20240318,132100,1433287600,8570,8570,8570,8550,1040
20240318,132000,1424392380,8570,8580,8580,8570,430
20240318,131900,1420707260,8580,8580,8580,8580,64
20240318,131800,1420158140,8580,8580,8580,8570,123
20240318,131700,1419103020,8580,8580,8580,8550,3812
20240318,131600,1386477970,8570,8570,8580,8570,1999
20240318,131500,1369346530,8580,8590,8590,8580,492
20240318,131400,1365125140,8580,8580,8590,8580,872
20240318,131300,1357643350,8590,8590,8590,8590,11
20240318,131200,1357548860,8590,8600,8600,8590,109
20240318,131100,1356611490,8600,8590,8600,8590,183
20240318,131000,1355038280,8600,8600,8600,8600,43
20240318,130900,1354668480,8580,8580,8580,8580,1235
20240318,130800,1344072180,8580,8580,8590,8580,428
20240318,130700,1340399870,8580,8590,8590,8580,1590
20240318,130600,1326742000,8600,8600,8600,8590,13
20240318,130500,1326630220,8600,8600,8600,8600,244
20240318,130400,1324531820,8600,8600,8600,8600,36
20240318,130300,1324222220,8600,8600,8600,8600,152
20240318,130200,1322915020,8590,8590,8590,8590,11
20240318,130100,1322820530,8590,8590,8590,8590,0
20240318,130000,1322820530,8590,8590,8590,8590,296
20240318,125900,1320277890,8600,8600,8600,8600,294
20240318,125800,1317749490,8600,8610,8610,8600,101
20240318,125700,1316879890,8610,8610,8610,8610,32
20240318,125600,1316604370,8610,8610,8610,8600,104
20240318,125500,1315708980,8610,8600,8610,8600,63
20240318,125400,1315167150,8600,8610,8610,8600,43
20240318,125300,1314797140,8610,8610,8610,8610,11
20240318,125200,1314702430,8620,8620,8620,8620,2
20240318,125100,1314685190,8620,8620,8620,8620,134
20240318,125000,1313530110,8620,8590,8620,8580,2052
20240318,124900,1295919050,8590,8590,8590,8590,658
20240318,124800,1290266830,8590,8590,8590,8590,0
20240318,124700,1290266830,8590,8590,8590,8590,119
20240318,124600,1289244620,8620,8600,8620,8590,2200
20240318,124500,1270323110,8600,8600,8600,8590,93
20240318,124400,1269523320,8600,8600,8600,8600,943
20240318,124300,1261413520,8600,8600,8600,8600,154
20240318,124200,1260089120,8610,8610,8610,8610,216
20240318,124100,1258229360,8600,8600,8600,8600,118
20240318,124000,1257214560,8600,8600,8610,8600,801
20240318,123900,1250325950,8600,8600,8600,8600,242
20240318,123800,1248244750,8600,8610,8610,8600,131
20240318,123700,1247118140,8620,8610,8620,8610,89
20240318,123600,1246350980,8610,8590,8610,8590,249
20240318,123500,1244211610,8590,8600,8600,8590,2097
20240318,123400,1226182380,8640,8600,8640,8600,2124
20240318,123300,1207863150,8600,8600,8600,8600,6
20240318,123200,1207811550,8600,8600,8600,8600,53
20240318,123100,1207355750,8600,8600,8600,8600,208
20240318,123000,1205566950,8600,8610,8610,8600,107
20240318,122900,1204646680,8600,8610,8610,8600,3
20240318,122800,1204620870,8610,8610,8610,8610,476
20240318,122700,1200522510,8610,8610,8610,8610,2
20240318,122600,1200505290,8610,8610,8610,8610,0
20240318,122500,1200505290,8610,8610,8610,8610,105
20240318,122400,1199601240,8610,8610,8610,8610,1
20240318,122300,1199592630,8610,8610,8610,8610,180
20240318,122200,1198042830,8610,8610,8610,8610,0
20240318,122100,1198042830,8610,8610,8610,8610,8
20240318,122000,1197973950,8610,8610,8610,8610,28
20240318,121900,1197732870,8590,8600,8600,8590,396
20240318,121800,1194331120,8590,8590,8590,8590,0
20240318,121700,1194331120,8590,8590,8610,8590,525
20240318,121600,1189821290,8590,8590,8590,8590,1035
20240318,121500,1180930640,8590,8590,8590,8590,111
20240318,121400,1179977150,8590,8590,8590,8590,33
20240318,121300,1179693680,8600,8620,8620,8600,2716
20240318,121200,1156330050,8620,8620,8620,8620,0
20240318,121100,1156330050,8620,8620,8620,8620,132
20240318,121000,1155192210,8630,8630,8630,8630,201
20240318,120900,1153457580,8630,8630,8630,8630,23
20240318,120800,1153259090,8630,8610,8630,8610,120
20240318,120700,1152225870,8610,8610,8610,8610,20
20240318,120600,1152053670,8610,8610,8610,8610,1
20240318,120500,1152045060,8610,8610,8610,8610,500
20240318,120400,1147740060,8630,8610,8630,8600,12
20240318,120300,1147636730,8610,8620,8620,8610,1088
20240318,120200,1138264710,8630,8630,8630,8630,150
20240318,120100,1136970210,8630,8630,8630,8630,491
20240318,120000,1132732880,8630,8630,8630,8620,200
20240318,115900,1131006890,8630,8630,8630,8630,121
20240318,115800,1129962660,8640,8610,8640,8610,120
20240318,115700,1128928860,8610,8630,8630,8610,1133
20240318,115600,1119162890,8640,8640,8640,8640,600
20240318,115500,1113978890,8640,8650,8650,8640,179
20240318,115400,1112431770,8650,8650,8650,8650,8
20240318,115300,1112362570,8650,8650,8650,8650,209
20240318,115200,1110554720,8650,8650,8650,8640,85
20240318,115100,1109819570,8650,8640,8650,8640,72
20240318,115000,1109196790,8640,8640,8640,8640,91
20240318,114900,1108410550,8640,8670,8670,8640,130
20240318,114800,1107287090,8670,8670,8670,8670,200
20240318,114700,1105553090,8680,8680,8680,8670,103
20240318,114600,1104659580,8680,8620,8680,8620,81
20240318,114500,1103959500,8620,8620,8620,8620,40
20240318,114400,1103614700,8620,8620,8620,8620,26
20240318,114300,1103390580,8620,8620,8620,8620,106
20240318,114200,1102476860,8620,8620,8620,8620,86
20240318,114100,1101735540,8620,8620,8620,8620,366
20240318,114000,1098580620,8620,8620,8620,8620,129
20240318,113900,1097468640,8630,8640,8640,8630,1497
20240318,113800,1084544050,8640,8640,8640,8640,0
20240318,113700,1084544050,8640,8640,8640,8640,1
20240318,113600,1084535410,8640,8640,8640,8640,0
20240318,113500,1084535410,8640,8650,8650,8640,915
20240318,113400,1076628800,8640,8670,8670,8640,106
20240318,113300,1075709810,8670,8670,8680,8670,157
20240318,113200,1074348410,8670,8670,8670,8670,621
20240318,113100,1068964340,8670,8640,8670,8640,30
20240318,113000,1068704720,8640,8640,8640,8640,254
20240318,112900,1066510160,8640,8640,8640,8640,2
20240318,112800,1066492880,8640,8640,8640,8640,1
20240318,112700,1066484240,8630,8640,8640,8630,109
20240318,112600,1065543070,8640,8640,8640,8640,292
20240318,112500,1063020190,8630,8630,8630,8630,200
20240318,112400,1061294190,8630,8630,8640,8630,46
20240318,112300,1060897000,8630,8640,8640,8630,697
20240318,112200,1054879880,8640,8640,8640,8640,3
20240318,112100,1054853960,8630,8640,8640,8630,6
20240318,112000,1054802170,8630,8630,8630,8630,0
20240318,111900,1054802170,8630,8630,8630,8630,296
20240318,111800,1052247690,8630,8630,8630,8630,54
20240318,111700,1051781670,8630,8630,8630,8630,90
20240318,111600,1051004970,8630,8630,8630,8630,65
20240318,111500,1050444020,8630,8630,8630,8630,61
20240318,111400,1049917590,8640,8640,8640,8640,446
20240318,111300,1046064150,8640,8640,8640,8640,964
20240318,111200,1037735190,8630,8640,8640,8630,12
20240318,111100,1037631580,8640,8640,8640,8640,50
20240318,111000,1037199580,8640,8640,8640,8640,697
20240318,110900,1031177500,8640,8630,8640,8630,478
20240318,110800,1027052350,8640,8640,8640,8640,472
20240318,110700,1022974270,8640,8640,8650,8640,60
20240318,110600,1022455820,8640,8690,8690,8640,180
20240318,110500,1020893020,8690,8690,8690,8680,306
20240318,110400,1018235380,8700,8700,8700,8640,2024
20240318,110300,1000721230,8700,8740,8740,8650,2173
20240318,110200,981787810,8740,8710,8740,8710,1887
20240318,110100,965315770,8710,8690,8710,8670,2362
20240318,110000,944765040,8690,8630,8690,8630,2183
20240318,105900,925843960,8630,8630,8630,8630,235
20240318,105800,923815910,8620,8620,8620,8620,112
20240318,105700,922850470,8620,8620,8620,8620,58
20240318,105600,922350510,8620,8620,8620,8620,472
20240318,105500,918281870,8610,8610,8610,8610,36
20240318,105400,917971910,8610,8610,8610,8610,15
20240318,105300,917842760,8610,8600,8610,8590,886
20240318,105200,910227920,8610,8590,8610,8590,526
20240318,105100,905704320,8590,8590,8590,8590,50
20240318,105000,905274820,8590,8590,8590,8590,43
20240318,104900,904905450,8590,8590,8600,8590,272
20240318,104800,902568770,8590,8590,8590,8590,813
20240318,104700,895585100,8590,8600,8600,8590,212
20240318,104600,893763900,8590,8600,8600,8590,111
20240318,104500,892809310,8590,8590,8590,8590,410
20240318,104400,889287410,8590,8590,8590,8590,458
20240318,104300,885353190,8590,8610,8610,8590,1511
20240318,104200,872361470,8610,8600,8610,8600,345
20240318,104100,869394210,8600,8590,8600,8590,607
20240318,104000,864179880,8590,8600,8600,8590,1175
20240318,103900,854086610,8610,8620,8620,8610,64
20240318,103800,853534950,8620,8620,8620,8620,42
20240318,103700,853172910,8620,8580,8620,8580,619
20240318,103600,847858950,8580,8610,8620,8580,3839
20240318,103500,814853870,8610,8630,8630,8610,1754
20240318,103400,799745420,8620,8640,8640,8620,1510
20240318,103300,786715420,8640,8630,8640,8630,251
20240318,103200,784549280,8640,8650,8650,8640,52
20240318,103100,784099820,8640,8650,8650,8640,52
20240318,103000,783650160,8650,8640,8650,8640,136
20240318,102900,782474980,8640,8630,8640,8630,46
20240318,102800,782077810,8630,8630,8650,8630,345
20240318,102700,779099250,8630,8620,8630,8620,17
20240318,102600,778952580,8620,8630,8630,8620,943
20240318,102500,770820690,8630,8630,8640,8630,170
20240318,102400,769353490,8630,8650,8650,8630,427
20240318,102300,765664290,8650,8650,8660,8650,191
20240318,102200,764011480,8650,8650,8660,8650,36
20240318,102100,763700070,8650,8650,8650,8650,118
20240318,102000,762679370,8650,8660,8660,8650,23
20240318,101900,762480200,8660,8690,8690,8640,1345
20240318,101800,750821710,8690,8690,8700,8690,1113
20240318,101700,741147300,8690,8660,8690,8660,1010
20240318,101600,732386090,8660,8660,8660,8640,254
20240318,101500,730187850,8630,8660,8660,8630,297
20240318,101400,727619580,8660,8620,8660,8620,2517
20240318,101300,705873550,8620,8620,8630,8620,1337
20240318,101200,694335670,8620,8620,8630,8620,154
20240318,101100,693006990,8620,8630,8630,8620,84
20240318,101000,692282780,8630,8630,8630,8630,353
20240318,100900,689236390,8630,8630,8630,8620,1131
20240318,100800,679484210,8630,8620,8630,8620,2636
20240318,100700,656739790,8620,8610,8620,8610,3120
20240318,100600,629859880,8610,8600,8610,8600,1551
20240318,100500,616516270,8600,8590,8600,8580,504
20240318,100400,612188110,8600,8600,8600,8600,821
20240318,100300,605127510,8600,8600,8600,8600,2
20240318,100200,605110310,8600,8600,8600,8600,236
20240318,100100,603080710,8600,8600,8600,8600,310
20240318,100000,600414710,8570,8600,8600,8570,60
20240318,095900,599899850,8600,8590,8600,8590,1448
20240318,095800,587461470,8590,8600,8600,8590,826
20240318,095700,580359350,8590,8590,8590,8570,295
20240318,095600,577825850,8570,8580,8590,8570,331
20240318,095500,574983070,8590,8590,8600,8580,1316
20240318,095400,563681310,8590,8590,8590,8590,181
20240318,095300,562126520,8590,8590,8590,8590,0
20240318,095200,562126520,8590,8590,8590,8590,157
20240318,095100,560777890,8590,8590,8590,8590,83
20240318,095000,560064920,8600,8600,8600,8600,1626
20240318,094900,546081320,8590,8560,8610,8560,8980
20240318,094800,469118150,8530,8530,8530,8530,105
20240318,094700,468222500,8530,8520,8540,8520,284
20240318,094600,465801680,8520,8550,8550,8520,3907
20240318,094500,432489240,8550,8560,8580,8550,2064
20240318,094400,414831030,8560,8570,8570,8560,1611
20240318,094300,401040450,8570,8570,8570,8570,97
20240318,094200,400209160,8570,8570,8570,8570,23
20240318,094100,400012050,8570,8580,8580,8570,169
20240318,094000,398563320,8580,8580,8580,8580,460
20240318,093900,394616520,8580,8580,8580,8580,241
20240318,093800,392548740,8580,8580,8580,8570,715
20240318,093700,386415520,8580,8580,8580,8580,73
20240318,093600,385789180,8590,8590,8590,8590,76
20240318,093500,385136340,8590,8560,8590,8560,21
20240318,093400,384956550,8560,8570,8570,8560,1166
20240318,093300,374975130,8560,8570,8570,8560,197
20240318,093200,373288790,8560,8560,8560,8560,105
20240318,093100,372389990,8540,8540,8550,8530,1519
20240318,093000,359417920,8540,8530,8540,8530,785
20240318,092900,352717520,8530,8520,8530,8520,85
20240318,092800,351992770,8510,8550,8550,8510,1989
20240318,092700,335012970,8550,8560,8560,8550,812
20240318,092600,328069740,8560,8580,8580,8560,419
20240318,092500,324476700,8580,8560,8580,8550,261
20240318,092400,322239140,8550,8570,8570,8540,2160
20240318,092300,303737030,8580,8580,8590,8580,963
20240318,092200,295474480,8590,8600,8600,8590,701
20240318,092100,289452550,8600,8600,8600,8600,540
20240318,092000,284808550,8600,8590,8600,8590,764
20240318,091900,278241160,8600,8610,8610,8600,468
20240318,091800,274214800,8610,8610,8620,8610,644
20240318,091700,268669150,8610,8610,8630,8610,443
20240318,091600,264853680,8630,8570,8630,8570,1621
20240318,091500,250911340,8570,8560,8570,8550,350
20240318,091400,247913350,8560,8540,8570,8540,1376
20240318,091300,236142200,8540,8540,8540,8530,1109
20240318,091200,226673380,8540,8530,8540,8520,454
20240318,091100,222800190,8540,8540,8550,8530,1186
20240318,091000,212672300,8540,8550,8560,8530,1954
20240318,090900,195983350,8540,8570,8570,8540,320
20240318,090800,193244920,8570,8570,8570,8550,1230
20240318,090700,182716240,8570,8550,8570,8540,1159
20240318,090600,172803100,8530,8470,8550,8470,4585
20240318,090500,133788640,8470,8520,8520,8470,4207
20240318,090400,98104560,8510,8530,8530,8500,1229
20240318,090300,87636570,8540,8550,8550,8530,1958
20240318,090200,70916750,8550,8550,8550,8540,1681
20240318,090100,56546470,8550,8570,8570,8550,5741
20240318,090000,7453110,8560,8570,8570,8550,870