stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,213500,2098766460,8390,8390,8390,8390,2461
20240319,213400,2098766460,8390,8390,8390,8390,0
20240319,213300,2098766460,8390,8390,8390,8390,0
20240319,213200,2098766460,8390,8390,8390,8390,0
20240319,213100,2098766460,8390,8390,8390,8390,0
20240319,213000,2098766460,8390,8390,8390,8390,0
20240319,212900,2098766460,8390,8390,8390,8390,0
20240319,212800,2098766460,8390,8390,8390,8390,0
20240319,212700,2098766460,8390,8390,8390,8390,0
20240319,212600,2098766460,8390,8390,8390,8390,0
20240319,212500,2098766460,8390,8390,8390,8390,0
20240319,212400,2098766460,8390,8390,8390,8390,0
20240319,212300,2098766460,8390,8390,8390,8390,0
20240319,212200,2098766460,8390,8390,8390,8390,0
20240319,212100,2098766460,8390,8390,8390,8390,0
20240319,212000,2098766460,8390,8390,8390,8390,0
20240319,211900,2098766460,8390,8390,8390,8390,0
20240319,211800,2098766460,8390,8390,8390,8390,0
20240319,211700,2098766460,8390,8390,8390,8390,0
20240319,211600,2098766460,8390,8390,8390,8390,0
20240319,211500,2098766460,8390,8390,8390,8390,0
20240319,211400,2098766460,8390,8390,8390,8390,0
20240319,211300,2098766460,8390,8390,8390,8390,0
20240319,211200,2098766460,8390,8390,8390,8390,0
20240319,211100,2098766460,8390,8390,8390,8390,0
20240319,211000,2098766460,8390,8390,8390,8390,0
20240319,210900,2098766460,8390,8390,8390,8390,0
20240319,210800,2098766460,8390,8390,8390,8390,0
20240319,210700,2098766460,8390,8390,8390,8390,0
20240319,210600,2098766460,8390,8390,8390,8390,0
20240319,210500,2098766460,8390,8390,8390,8390,2461
20240319,210400,2098766460,8390,8390,8390,8390,0
20240319,210300,2098766460,8390,8390,8390,8390,0
20240319,210200,2098766460,8390,8390,8390,8390,0
20240319,210100,2098766460,8390,8390,8390,8390,0
20240319,210000,2098766460,8390,8390,8390,8390,0
20240319,205900,2098766460,8390,8390,8390,8390,0
20240319,205800,2098766460,8390,8390,8390,8390,0
20240319,205700,2098766460,8390,8390,8390,8390,0
20240319,205600,2098766460,8390,8390,8390,8390,0
20240319,205500,2098766460,8390,8390,8390,8390,0
20240319,205400,2098766460,8390,8390,8390,8390,0
20240319,205300,2098766460,8390,8390,8390,8390,0
20240319,205200,2098766460,8390,8390,8390,8390,0
20240319,205100,2098766460,8390,8390,8390,8390,0
20240319,205000,2098766460,8390,8390,8390,8390,0
20240319,204900,2098766460,8390,8390,8390,8390,0
20240319,204800,2098766460,8390,8390,8390,8390,0
20240319,204700,2098766460,8390,8390,8390,8390,0
20240319,204600,2098766460,8390,8390,8390,8390,0
20240319,204500,2098766460,8390,8390,8390,8390,0
20240319,204400,2098766460,8390,8390,8390,8390,0
20240319,204300,2098766460,8390,8390,8390,8390,0
20240319,204200,2098766460,8390,8390,8390,8390,0
20240319,204100,2098766460,8390,8390,8390,8390,0
20240319,204000,2098766460,8390,8390,8390,8390,0
20240319,203900,2098766460,8390,8390,8390,8390,0
20240319,203800,2098766460,8390,8390,8390,8390,0
20240319,203700,2098766460,8390,8390,8390,8390,0
20240319,203600,2098766460,8390,8390,8390,8390,0
20240319,203500,2098766460,8390,8390,8390,8390,2461
20240319,203400,2098766460,8390,8390,8390,8390,0
20240319,203300,2098766460,8390,8390,8390,8390,0
20240319,203200,2098766460,8390,8390,8390,8390,0
20240319,203100,2098766460,8390,8390,8390,8390,0
20240319,203000,2098766460,8390,8390,8390,8390,0
20240319,202900,2098766460,8390,8390,8390,8390,0
20240319,202800,2098766460,8390,8390,8390,8390,0
20240319,202700,2098766460,8390,8390,8390,8390,0
20240319,202600,2098766460,8390,8390,8390,8390,0
20240319,202500,2098766460,8390,8390,8390,8390,0
20240319,202400,2098766460,8390,8390,8390,8390,0
20240319,202300,2098766460,8390,8390,8390,8390,0
20240319,202200,2098766460,8390,8390,8390,8390,0
20240319,202100,2098766460,8390,8390,8390,8390,0
20240319,202000,2098766460,8390,8390,8390,8390,0
20240319,201900,2098766460,8390,8390,8390,8390,0
20240319,201800,2098766460,8390,8390,8390,8390,0
20240319,201700,2098766460,8390,8390,8390,8390,0
20240319,201600,2098766460,8390,8390,8390,8390,0
20240319,201500,2098766460,8390,8390,8390,8390,0
20240319,201400,2098766460,8390,8390,8390,8390,0
20240319,201300,2098766460,8390,8390,8390,8390,0
20240319,201200,2098766460,8390,8390,8390,8390,0
20240319,201100,2098766460,8390,8390,8390,8390,0
20240319,201000,2098766460,8390,8390,8390,8390,0
20240319,200900,2098766460,8390,8390,8390,8390,0
20240319,200800,2098766460,8390,8390,8390,8390,0
20240319,200700,2098766460,8390,8390,8390,8390,0
20240319,200600,2098766460,8390,8390,8390,8390,0
20240319,200500,2098766460,8390,8390,8390,8390,2461
20240319,200400,2098766460,8390,8390,8390,8390,0
20240319,200300,2098766460,8390,8390,8390,8390,0
20240319,200200,2098766460,8390,8390,8390,8390,0
20240319,200100,2098766460,8390,8390,8390,8390,0
20240319,200000,2098766460,8390,8390,8390,8390,0
20240319,195900,2098766460,8390,8390,8390,8390,0
20240319,195800,2098766460,8390,8390,8390,8390,0
20240319,195700,2098766460,8390,8390,8390,8390,0
20240319,195600,2098766460,8390,8390,8390,8390,0
20240319,195500,2098766460,8390,8390,8390,8390,0
20240319,195400,2098766460,8390,8390,8390,8390,0
20240319,195300,2098766460,8390,8390,8390,8390,0
20240319,195200,2098766460,8390,8390,8390,8390,0
20240319,195100,2098766460,8390,8390,8390,8390,0
20240319,195000,2098766460,8390,8390,8390,8390,0
20240319,194900,2098766460,8390,8390,8390,8390,0
20240319,194800,2098766460,8390,8390,8390,8390,0
20240319,194700,2098766460,8390,8390,8390,8390,0
20240319,194600,2098766460,8390,8390,8390,8390,0
20240319,194500,2098766460,8390,8390,8390,8390,0
20240319,194400,2098766460,8390,8390,8390,8390,0
20240319,194300,2098766460,8390,8390,8390,8390,0
20240319,194200,2098766460,8390,8390,8390,8390,0
20240319,194100,2098766460,8390,8390,8390,8390,0
20240319,194000,2098766460,8390,8390,8390,8390,0
20240319,193900,2098766460,8390,8390,8390,8390,0
20240319,193800,2098766460,8390,8390,8390,8390,0
20240319,193700,2098766460,8390,8390,8390,8390,0
20240319,193600,2098766460,8390,8390,8390,8390,0
20240319,193500,2098766460,8390,8390,8390,8390,2461
20240319,193400,2098766460,8390,8390,8390,8390,0
20240319,193300,2098766460,8390,8390,8390,8390,0
20240319,193200,2098766460,8390,8390,8390,8390,0
20240319,193100,2098766460,8390,8390,8390,8390,0
20240319,193000,2098766460,8390,8390,8390,8390,0
20240319,192900,2098766460,8390,8390,8390,8390,0
20240319,192800,2098766460,8390,8390,8390,8390,0
20240319,192700,2098766460,8390,8390,8390,8390,0
20240319,192600,2098766460,8390,8390,8390,8390,0
20240319,192500,2098766460,8390,8390,8390,8390,0
20240319,192400,2098766460,8390,8390,8390,8390,0
20240319,192300,2098766460,8390,8390,8390,8390,0
20240319,192200,2098766460,8390,8390,8390,8390,0
20240319,192100,2098766460,8390,8390,8390,8390,0
20240319,192000,2098766460,8390,8390,8390,8390,0
20240319,191900,2098766460,8390,8390,8390,8390,0
20240319,191800,2098766460,8390,8390,8390,8390,0
20240319,191700,2098766460,8390,8390,8390,8390,0
20240319,191600,2098766460,8390,8390,8390,8390,0
20240319,191500,2098766460,8390,8390,8390,8390,0
20240319,191400,2098766460,8390,8390,8390,8390,0
20240319,191300,2098766460,8390,8390,8390,8390,0
20240319,191200,2098766460,8390,8390,8390,8390,0
20240319,191100,2098766460,8390,8390,8390,8390,0
20240319,191000,2098766460,8390,8390,8390,8390,0
20240319,190900,2098766460,8390,8390,8390,8390,0
20240319,190800,2098766460,8390,8390,8390,8390,0
20240319,190700,2098766460,8390,8390,8390,8390,0
20240319,190600,2098766460,8390,8390,8390,8390,0
20240319,190500,2098766460,8390,8390,8390,8390,2461
20240319,190400,2098766460,8390,8390,8390,8390,0
20240319,190300,2098766460,8390,8390,8390,8390,0
20240319,190200,2098766460,8390,8390,8390,8390,0
20240319,190100,2098766460,8390,8390,8390,8390,0
20240319,190000,2098766460,8390,8390,8390,8390,0
20240319,185900,2098766460,8390,8390,8390,8390,0
20240319,185800,2098766460,8390,8390,8390,8390,0
20240319,185700,2098766460,8390,8390,8390,8390,0
20240319,185600,2098766460,8390,8390,8390,8390,0
20240319,185500,2098766460,8390,8390,8390,8390,0
20240319,185400,2098766460,8390,8390,8390,8390,0
20240319,185300,2098766460,8390,8390,8390,8390,0
20240319,185200,2098766460,8390,8390,8390,8390,0
20240319,185100,2098766460,8390,8390,8390,8390,0
20240319,185000,2098766460,8390,8390,8390,8390,0
20240319,184900,2098766460,8390,8390,8390,8390,0
20240319,184800,2098766460,8390,8390,8390,8390,0
20240319,184700,2098766460,8390,8390,8390,8390,0
20240319,184600,2098766460,8390,8390,8390,8390,0
20240319,184500,2098766460,8390,8390,8390,8390,0
20240319,184400,2098766460,8390,8390,8390,8390,0
20240319,184300,2098766460,8390,8390,8390,8390,0
20240319,184200,2098766460,8390,8390,8390,8390,0
20240319,184100,2098766460,8390,8390,8390,8390,0
20240319,184000,2098766460,8390,8390,8390,8390,0
20240319,183900,2098766460,8390,8390,8390,8390,0
20240319,183800,2098766460,8390,8390,8390,8390,0
20240319,183700,2098766460,8390,8390,8390,8390,0
20240319,183600,2098766460,8390,8390,8390,8390,0
20240319,183500,2098766460,8390,8390,8390,8390,2461
20240319,183400,2098766460,8390,8390,8390,8390,0
20240319,183300,2098766460,8390,8390,8390,8390,0
20240319,183200,2098766460,8390,8390,8390,8390,0
20240319,183100,2098766460,8390,8390,8390,8390,0
20240319,183000,2098766460,8390,8390,8390,8390,0
20240319,182900,2098766460,8390,8390,8390,8390,0
20240319,182800,2098766460,8390,8390,8390,8390,0
20240319,182700,2098766460,8390,8390,8390,8390,0
20240319,182600,2098766460,8390,8390,8390,8390,0
20240319,182500,2098766460,8390,8390,8390,8390,0
20240319,182400,2098766460,8390,8390,8390,8390,0
20240319,182300,2098766460,8390,8390,8390,8390,0
20240319,182200,2098766460,8390,8390,8390,8390,0
20240319,182100,2098766460,8390,8390,8390,8390,0
20240319,182000,2098766460,8390,8390,8390,8390,0
20240319,181900,2098766460,8390,8390,8390,8390,0
20240319,181800,2098766460,8390,8390,8390,8390,0
20240319,181700,2098766460,8390,8390,8390,8390,0
20240319,181600,2098766460,8390,8390,8390,8390,0
20240319,181500,2098766460,8390,8390,8390,8390,0
20240319,181400,2098766460,8390,8390,8390,8390,0
20240319,181300,2098766460,8390,8390,8390,8390,0
20240319,181200,2098766460,8390,8390,8390,8390,0
20240319,181100,2098766460,8390,8390,8390,8390,0
20240319,181000,2098766460,8390,8390,8390,8390,0
20240319,180900,2098766460,8390,8390,8390,8390,0
20240319,180800,2098766460,8390,8390,8390,8390,0
20240319,180700,2098766460,8390,8390,8390,8390,0
20240319,180600,2098766460,8390,8390,8390,8390,0
20240319,180500,2098766460,8390,8390,8390,8390,2461
20240319,180400,2098766460,8390,8390,8390,8390,0
20240319,180300,2098766460,8390,8390,8390,8390,0
20240319,180200,2098766460,8390,8390,8390,8390,0
20240319,180100,2098766460,8390,8390,8390,8390,0
20240319,180000,2098766460,8390,8390,8390,8390,0
20240319,175900,2098766460,8390,8390,8390,8390,0
20240319,175800,2098766460,8390,8390,8390,8390,0
20240319,175700,2098766460,8390,8390,8390,8390,0
20240319,175600,2098766460,8390,8390,8390,8390,0
20240319,175500,2098766460,8390,8390,8390,8390,0
20240319,175400,2098766460,8390,8390,8390,8390,0
20240319,175300,2098766460,8390,8390,8390,8390,0
20240319,175200,2098766460,8390,8390,8390,8390,0
20240319,175100,2098766460,8390,8390,8390,8390,0
20240319,175000,2098766460,8390,8390,8390,8390,0
20240319,174900,2098766460,8390,8390,8390,8390,0
20240319,174800,2098766460,8390,8390,8390,8390,0
20240319,174700,2098766460,8390,8390,8390,8390,0
20240319,174600,2098766460,8390,8390,8390,8390,0
20240319,174500,2098766460,8390,8390,8390,8390,0
20240319,174400,2098766460,8390,8390,8390,8390,0
20240319,174300,2098766460,8390,8390,8390,8390,0
20240319,174200,2098766460,8390,8390,8390,8390,0
20240319,174100,2098766460,8390,8390,8390,8390,0
20240319,174000,2098766460,8390,8390,8390,8390,0
20240319,173900,2098766460,8390,8390,8390,8390,0
20240319,173800,2098766460,8390,8390,8390,8390,0
20240319,173700,2098766460,8390,8390,8390,8390,0
20240319,173600,2098766460,8390,8390,8390,8390,0
20240319,173500,2098766460,8390,8390,8390,8390,2461
20240319,173400,2098766460,8390,8390,8390,8390,0
20240319,173300,2098766460,8390,8390,8390,8390,0
20240319,173200,2098766460,8390,8390,8390,8390,0
20240319,173100,2098766460,8390,8390,8390,8390,0
20240319,173000,2098766460,8390,8390,8390,8390,0
20240319,172900,2098766460,8390,8390,8390,8390,0
20240319,172800,2098766460,8390,8390,8390,8390,0
20240319,172700,2098766460,8390,8390,8390,8390,0
20240319,172600,2098766460,8390,8390,8390,8390,0
20240319,172500,2098766460,8390,8390,8390,8390,0
20240319,172400,2098766460,8390,8390,8390,8390,0
20240319,172300,2098766460,8390,8390,8390,8390,0
20240319,172200,2098766460,8390,8390,8390,8390,0
20240319,172100,2098766460,8390,8390,8390,8390,0
20240319,172000,2098766460,8390,8390,8390,8390,0
20240319,171900,2098766460,8390,8390,8390,8390,0
20240319,171800,2098766460,8390,8390,8390,8390,0
20240319,171700,2098766460,8390,8390,8390,8390,0
20240319,171600,2098766460,8390,8390,8390,8390,0
20240319,171500,2098766460,8390,8390,8390,8390,0
20240319,171400,2098766460,8390,8390,8390,8390,0
20240319,171300,2098766460,8390,8390,8390,8390,0
20240319,171200,2098766460,8390,8390,8390,8390,0
20240319,171100,2098766460,8390,8390,8390,8390,0
20240319,171000,2098766460,8390,8390,8390,8390,0
20240319,170900,2098766460,8390,8390,8390,8390,0
20240319,170800,2098766460,8390,8390,8390,8390,0
20240319,170700,2098766460,8390,8390,8390,8390,0
20240319,170600,2098766460,8390,8390,8390,8390,0
20240319,170500,2098766460,8390,8390,8390,8390,2461
20240319,170400,2098766460,8390,8390,8390,8390,0
20240319,170300,2098766460,8390,8390,8390,8390,0
20240319,170200,2098766460,8390,8390,8390,8390,0
20240319,170100,2098766460,8390,8390,8390,8390,0
20240319,170000,2098766460,8390,8390,8390,8390,0
20240319,165900,2098766460,8390,8390,8390,8390,0
20240319,165800,2098766460,8390,8390,8390,8390,0
20240319,165700,2098766460,8390,8390,8390,8390,0
20240319,165600,2098766460,8390,8390,8390,8390,0
20240319,165500,2098766460,8390,8390,8390,8390,0
20240319,165400,2098766460,8390,8390,8390,8390,0
20240319,165300,2098766460,8390,8390,8390,8390,0
20240319,165200,2098766460,8390,8390,8390,8390,0
20240319,165100,2098766460,8390,8390,8390,8390,0
20240319,165000,2098766460,8390,8390,8390,8390,0
20240319,164900,2098766460,8390,8390,8390,8390,0
20240319,164800,2098766460,8390,8390,8390,8390,0
20240319,164700,2098766460,8390,8390,8390,8390,0
20240319,164600,2098766460,8390,8390,8390,8390,0
20240319,164500,2098766460,8390,8390,8390,8390,0
20240319,164400,2098766460,8390,8390,8390,8390,0
20240319,164300,2098766460,8390,8390,8390,8390,0
20240319,164200,2098766460,8390,8390,8390,8390,0
20240319,164100,2098766460,8390,8390,8390,8390,0
20240319,164000,2098766460,8390,8390,8390,8390,0
20240319,163900,2098766460,8390,8390,8390,8390,0
20240319,163800,2098766460,8390,8390,8390,8390,0
20240319,163700,2098766460,8390,8390,8390,8390,0
20240319,163600,2098766460,8390,8390,8390,8390,0
20240319,163500,2098766460,8390,8390,8390,8390,2461
20240319,163400,2098766460,8390,8390,8390,8390,0
20240319,163300,2098766460,8390,8390,8390,8390,0
20240319,163200,2098766460,8390,8390,8390,8390,0
20240319,163100,2098766460,8390,8390,8390,8390,0
20240319,163000,2098766460,8390,8390,8390,8390,0
20240319,162900,2098766460,8390,8390,8390,8390,0
20240319,162800,2098766460,8390,8390,8390,8390,0
20240319,162700,2098766460,8390,8390,8390,8390,0
20240319,162600,2098766460,8390,8390,8390,8390,0
20240319,162500,2098766460,8390,8390,8390,8390,0
20240319,162400,2098766460,8390,8390,8390,8390,0
20240319,162300,2098766460,8390,8390,8390,8390,0
20240319,162200,2098766460,8390,8390,8390,8390,0
20240319,162100,2098766460,8390,8390,8390,8390,0
20240319,162000,2098766460,8390,8390,8390,8390,0
20240319,161900,2098766460,8390,8390,8390,8390,0
20240319,161800,2098766460,8390,8390,8390,8390,0
20240319,161700,2098766460,8390,8390,8390,8390,0
20240319,161600,2098766460,8390,8390,8390,8390,0
20240319,161500,2098766460,8390,8390,8390,8390,0
20240319,161400,2098766460,8390,8390,8390,8390,0
20240319,161300,2098766460,8390,8390,8390,8390,0
20240319,161200,2098766460,8390,8390,8390,8390,0
20240319,161100,2098766460,8390,8390,8390,8390,0
20240319,161000,2098766460,8390,8390,8390,8390,0
20240319,160900,2098766460,8390,8390,8390,8390,0
20240319,160800,2098766460,8390,8390,8390,8390,0
20240319,160700,2098766460,8390,8390,8390,8390,0
20240319,160600,2098766460,8390,8390,8390,8390,0
20240319,160500,2098766460,8390,8390,8390,8390,2461
20240319,160400,2098766460,8390,8390,8390,8390,0
20240319,160300,2098766460,8390,8390,8390,8390,0
20240319,160200,2098766460,8390,8390,8390,8390,0
20240319,160100,2098766460,8390,8390,8390,8390,0
20240319,160000,2098766460,8390,8390,8390,8390,0
20240319,155900,2098766460,8390,8390,8390,8390,0
20240319,155800,2098766460,8390,8390,8390,8390,0
20240319,155700,2098766460,8390,8390,8390,8390,0
20240319,155600,2098766460,8390,8390,8390,8390,0
20240319,155500,2098766460,8390,8390,8390,8390,0
20240319,155400,2098766460,8390,8390,8390,8390,0
20240319,155300,2098766460,8390,8390,8390,8390,0
20240319,155200,2098766460,8390,8390,8390,8390,0
20240319,155100,2098766460,8390,8390,8390,8390,0
20240319,155000,2098766460,8390,8390,8390,8390,0
20240319,154900,2098766460,8390,8390,8390,8390,0
20240319,154800,2098766460,8390,8390,8390,8390,0
20240319,154700,2098766460,8390,8390,8390,8390,0
20240319,154600,2098766460,8390,8390,8390,8390,0
20240319,154500,2098766460,8390,8390,8390,8390,0
20240319,154400,2098766460,8390,8390,8390,8390,0
20240319,154300,2098766460,8390,8390,8390,8390,0
20240319,154200,2098766460,8390,8390,8390,8390,0
20240319,154100,2098766460,8390,8390,8390,8390,0
20240319,154000,2098766460,8390,8390,8390,8390,0
20240319,153900,2098766460,8390,8390,8390,8390,0
20240319,153800,2098766460,8390,8390,8390,8390,0
20240319,153700,2098766460,8390,8390,8390,8390,0
20240319,153600,2098766460,8390,8390,8390,8390,0
20240319,153500,2098766460,8390,8390,8390,8390,2461
20240319,153400,2098766460,8390,8390,8390,8390,0
20240319,153300,2098766460,8390,8390,8390,8390,0
20240319,153200,2098766460,8390,8390,8390,8390,0
20240319,153100,2098766460,8390,8390,8390,8390,0
20240319,153000,2098766460,8390,8390,8390,8390,2461
20240319,152900,2078118670,8390,8390,8390,8390,0
20240319,152800,2078118670,8390,8390,8390,8390,0
20240319,152700,2078118670,8390,8390,8390,8390,0
20240319,152600,2078118670,8390,8390,8390,8390,0
20240319,152500,2078118670,8390,8390,8390,8390,0
20240319,152400,2078118670,8390,8390,8390,8390,0
20240319,152300,2078118670,8390,8390,8390,8390,0
20240319,152200,2078118670,8390,8390,8390,8390,0
20240319,152100,2078118670,8390,8390,8390,8390,0
20240319,152000,2078118670,8390,8390,8390,8390,0
20240319,151900,2078118670,8390,8390,8400,8390,1245
20240319,151800,2067671470,8390,8380,8390,8380,915
20240319,151700,2060000870,8380,8380,8380,8370,161
20240319,151600,2058652690,8380,8380,8380,8370,120
20240319,151500,2057648270,8380,8370,8380,8370,1432
20240319,151400,2045662110,8370,8380,8380,8370,74
20240319,151300,2045042490,8380,8370,8380,8370,410
20240319,151200,2041609720,8380,8370,8380,8370,303
20240319,151100,2039070720,8370,8380,8380,8370,76
20240319,151000,2038434540,8380,8380,8380,8380,51
20240319,150900,2038007160,8390,8390,8390,8390,0
20240319,150800,2038007160,8390,8390,8390,8370,644
20240319,150700,2032614000,8390,8380,8390,8380,84
20240319,150600,2031909330,8390,8390,8390,8380,84
20240319,150500,2031205200,8390,8390,8400,8390,960
20240319,150400,2023141710,8400,8390,8400,8390,120
20240319,150300,2022134210,8370,8370,8370,8370,224
20240319,150200,2020259330,8370,8370,8370,8370,19
20240319,150100,2020100300,8370,8370,8370,8370,10
20240319,150000,2020016600,8400,8360,8400,8360,143
20240319,145900,2018818880,8370,8370,8370,8370,660
20240319,145800,2013294680,8370,8370,8370,8370,551
20240319,145700,2008682810,8360,8360,8360,8360,20
20240319,145600,2008515610,8360,8340,8360,8340,75
20240319,145500,2007889900,8340,8340,8340,8330,463
20240319,145400,2004028790,8340,8340,8340,8330,199
20240319,145300,2002369180,8330,8340,8340,8330,754
20240319,145200,1996081220,8340,8340,8340,8340,11
20240319,145100,1995989480,8340,8340,8340,8340,559
20240319,145000,1991327420,8340,8330,8340,8330,2218
20240319,144900,1972847320,8330,8340,8340,8330,1457
20240319,144800,1960703300,8340,8350,8350,8340,524
20240319,144700,1956331710,8350,8340,8350,8340,287
20240319,144600,1953938120,8340,8340,8340,8340,40
20240319,144500,1953604520,8340,8340,8340,8340,42
20240319,144400,1953254240,8340,8350,8350,8330,3262
20240319,144300,1926050450,8340,8350,8350,8340,692
20240319,144200,1920277460,8350,8370,8370,8350,957
20240319,144100,1912283060,8370,8370,8370,8370,59
20240319,144000,1911789230,8370,8360,8370,8360,19
20240319,143900,1911630340,8360,8360,8360,8360,27
20240319,143800,1911404620,8370,8370,8370,8370,2
20240319,143700,1911387880,8360,8360,8360,8360,20
20240319,143600,1911220680,8360,8360,8360,8360,50
20240319,143500,1910802680,8360,8360,8360,8360,2
20240319,143400,1910785960,8350,8360,8360,8350,300
20240319,143300,1908280640,8350,8350,8350,8350,0
20240319,143200,1908280640,8350,8350,8350,8350,1148
20240319,143100,1898694840,8350,8370,8370,8350,1940
20240319,143000,1882490940,8370,8350,8370,8350,661
20240319,142900,1876971310,8350,8350,8350,8350,0
20240319,142800,1876971310,8350,8370,8370,8350,479
20240319,142700,1872971080,8370,8370,8370,8370,1
20240319,142600,1872962710,8370,8370,8370,8370,25
20240319,142500,1872753460,8370,8370,8370,8370,1
20240319,142400,1872745090,8370,8370,8370,8370,1
20240319,142300,1872736720,8350,8350,8350,8350,0
20240319,142200,1872736720,8350,8370,8370,8350,2322
20240319,142100,1853328650,8370,8370,8370,8370,162
20240319,142000,1851972710,8370,8370,8370,8370,9
20240319,141900,1851897380,8370,8370,8370,8370,80
20240319,141800,1851227780,8370,8370,8380,8370,26
20240319,141700,1851010150,8370,8370,8370,8370,0
20240319,141600,1851010150,8370,8370,8370,8370,0
20240319,141500,1851010150,8370,8370,8370,8370,0
20240319,141400,1851010150,8370,8370,8370,8370,42
20240319,141300,1850658610,8370,8370,8370,8370,0
20240319,141200,1850658610,8370,8370,8370,8370,10
20240319,141100,1850574910,8360,8360,8360,8360,0
20240319,141000,1850574910,8360,8370,8370,8360,66
20240319,140900,1850023110,8360,8360,8360,8360,0
20240319,140800,1850023110,8360,8390,8390,8360,2
20240319,140700,1850006360,8390,8360,8390,8360,611
20240319,140600,1844884410,8360,8360,8360,8360,0
20240319,140500,1844884410,8360,8360,8360,8360,0
20240319,140400,1844884410,8360,8360,8360,8360,285
20240319,140300,1842501810,8350,8350,8350,8350,146
20240319,140200,1841282710,8350,8360,8360,8350,45
20240319,140100,1840906810,8370,8360,8370,8360,120
20240319,140000,1839903510,8360,8350,8360,8350,58
20240319,135900,1839418730,8350,8360,8360,8350,634
20240319,135800,1834119790,8360,8360,8360,8360,200
20240319,135700,1832447790,8360,8360,8360,8350,418
20240319,135600,1828953410,8360,8360,8360,8360,7
20240319,135500,1828894890,8360,8360,8360,8350,309
20240319,135400,1826312670,8360,8350,8360,8350,613
20240319,135300,1821190110,8350,8360,8360,8350,155
20240319,135200,1819895760,8360,8360,8360,8360,10
20240319,135100,1819812160,8360,8350,8360,8340,590
20240319,135000,1814885880,8350,8350,8350,8350,27
20240319,134900,1814660430,8350,8350,8350,8350,268
20240319,134800,1812422630,8350,8350,8350,8350,11
20240319,134700,1812330780,8350,8340,8350,8340,922
20240319,134600,1804641040,8340,8350,8350,8340,2038
20240319,134500,1787643950,8350,8350,8350,8350,105
20240319,134400,1786767200,8340,8350,8350,8340,1264
20240319,134300,1776220010,8360,8360,8360,8360,20
20240319,134200,1776052810,8350,8350,8350,8350,226
20240319,134100,1774165710,8350,8350,8360,8350,325
20240319,134000,1771449810,8360,8350,8360,8350,1020
20240319,133900,1762932610,8350,8350,8350,8350,88
20240319,133800,1762197810,8350,8350,8350,8350,628
20240319,133700,1756954010,8350,8350,8350,8350,1873
20240319,133600,1741314460,8350,8350,8350,8350,253
20240319,133500,1739201910,8350,8360,8360,8350,2222
20240319,133400,1720647660,8350,8350,8350,8350,171
20240319,133300,1719219810,8360,8350,8360,8350,81
20240319,133200,1718543450,8350,8350,8350,8350,840
20240319,133100,1711529450,8360,8360,8360,8350,69
20240319,133000,1710952800,8350,8350,8350,8350,42
20240319,132900,1710602100,8350,8350,8350,8350,82
20240319,132800,1709917400,8350,8350,8350,8350,596
20240319,132700,1704940800,8350,8350,8350,8350,0
20240319,132600,1704940800,8350,8350,8350,8350,52
20240319,132500,1704506600,8360,8360,8360,8350,452
20240319,132400,1700732380,8350,8360,8360,8350,4
20240319,132300,1700698960,8360,8360,8360,8360,0
20240319,132200,1700698960,8360,8370,8370,8360,138
20240319,132100,1699545230,8360,8370,8370,8360,113
20240319,132000,1698599550,8370,8370,8370,8370,2
20240319,131900,1698582810,8350,8370,8370,8350,1182
20240319,131800,1688708090,8360,8360,8370,8360,20
20240319,131700,1688540850,8360,8350,8360,8340,1455
20240319,131600,1676396060,8350,8350,8350,8350,63
20240319,131500,1675870010,8350,8360,8360,8350,80
20240319,131400,1675201920,8360,8350,8360,8350,993
20240319,131300,1666910110,8350,8350,8350,8350,51
20240319,131200,1666484260,8350,8360,8360,8350,537
20240319,131100,1661999940,8360,8360,8360,8350,87
20240319,131000,1661273120,8350,8350,8350,8350,66
20240319,130900,1660722020,8350,8350,8350,8350,1717
20240319,130800,1646385070,8350,8350,8360,8350,133
20240319,130700,1645274510,8350,8350,8350,8350,509
20240319,130600,1641024360,8350,8350,8360,8350,2406
20240319,130500,1620933210,8350,8360,8360,8350,1686
20240319,130400,1606855100,8360,8360,8360,8360,21
20240319,130300,1606679540,8360,8360,8360,8350,2426
20240319,130200,1586420900,8360,8350,8360,8350,2001
20240319,130100,1569712540,8350,8360,8360,8350,295
20240319,130000,1567248470,8350,8360,8360,8350,178
20240319,125900,1565761850,8360,8360,8360,8360,159
20240319,125800,1564432610,8350,8350,8350,8350,20
20240319,125700,1564265610,8350,8350,8350,8350,1
20240319,125600,1564257260,8350,8350,8360,8350,164
20240319,125500,1562887760,8350,8350,8350,8350,470
20240319,125400,1558963260,8360,8360,8360,8360,0
20240319,125300,1558963260,8360,8360,8360,8360,16
20240319,125200,1558829500,8360,8360,8360,8350,17
20240319,125100,1558687390,8370,8350,8370,8350,500
20240319,125000,1554512350,8350,8360,8360,8350,100
20240319,124900,1553677340,8350,8360,8360,8350,590
20240319,124800,1548749640,8360,8360,8360,8360,16
20240319,124700,1548615880,8360,8360,8360,8360,42
20240319,124600,1548264760,8360,8360,8360,8360,1
20240319,124500,1548256400,8350,8360,8360,8350,87
20240319,124400,1547529900,8350,8360,8360,8350,60
20240319,124300,1547028740,8350,8350,8370,8350,637
20240319,124200,1541709720,8350,8380,8380,8350,2050
20240319,124100,1524570280,8380,8380,8380,8380,30
20240319,124000,1524318880,8380,8370,8380,8370,119
20240319,123900,1523322760,8380,8370,8380,8370,218
20240319,123800,1521498010,8370,8370,8370,8370,500
20240319,123700,1517313010,8380,8370,8380,8370,122
20240319,123600,1516291840,8370,8360,8370,8360,277
20240319,123500,1513976110,8360,8370,8370,8360,407
20240319,123400,1510569770,8370,8370,8370,8370,52
20240319,123300,1510134530,8370,8370,8370,8370,3
20240319,123200,1510109420,8370,8360,8370,8360,151
20240319,123100,1508847050,8360,8360,8360,8360,500
20240319,123000,1504667050,8360,8360,8360,8360,51
20240319,122900,1504240690,8360,8370,8370,8360,373
20240319,122800,1501121970,8370,8370,8370,8370,23
20240319,122700,1500929460,8370,8370,8370,8370,9
20240319,122600,1500854130,8360,8360,8360,8360,44
20240319,122500,1500486290,8360,8360,8360,8360,715
20240319,122400,1494508890,8360,8360,8360,8360,3376
20240319,122300,1466285530,8360,8380,8380,8360,2097
20240319,122200,1448737390,8380,8380,8380,8380,4
20240319,122100,1448703870,8370,8370,8370,8370,378
20240319,122000,1445540010,8370,8370,8370,8370,217
20240319,121900,1443723720,8370,8380,8380,8370,84
20240319,121800,1443020320,8380,8370,8380,8370,947
20240319,121700,1435093870,8370,8370,8370,8370,130
20240319,121600,1434005770,8370,8370,8370,8370,59
20240319,121500,1433511940,8380,8370,8380,8370,31
20240319,121400,1433252460,8370,8370,8370,8370,350
20240319,121300,1430322960,8370,8370,8370,8370,0
20240319,121200,1430322960,8370,8370,8370,8370,19
20240319,121100,1430163930,8370,8370,8370,8370,173
20240319,121000,1428715920,8370,8370,8370,8370,101
20240319,120900,1427870550,8370,8370,8370,8370,40
20240319,120800,1427535750,8370,8370,8370,8370,0
20240319,120700,1427535750,8370,8370,8370,8370,109
20240319,120600,1426623420,8360,8360,8360,8360,20
20240319,120500,1426456220,8360,8370,8370,8360,261
20240319,120400,1424273370,8370,8370,8370,8370,43
20240319,120300,1423913460,8370,8370,8370,8370,0
20240319,120200,1423913460,8370,8370,8370,8370,31
20240319,120100,1423653990,8360,8370,8370,8360,403
20240319,120000,1420281200,8360,8360,8360,8360,437
20240319,115900,1416627880,8360,8370,8370,8360,1314
20240319,115800,1405642830,8370,8370,8370,8370,3
20240319,115700,1405617720,8370,8370,8370,8370,6
20240319,115600,1405567500,8370,8370,8370,8370,695
20240319,115500,1399750350,8370,8380,8380,8370,66
20240319,115400,1399197920,8370,8370,8370,8370,655
20240319,115300,1393715570,8360,8360,8360,8360,562
20240319,115200,1389017250,8360,8370,8370,8360,157
20240319,115100,1387703230,8370,8370,8370,8370,0
20240319,115000,1387703230,8370,8370,8370,8370,84
20240319,114900,1387000150,8370,8370,8370,8370,330
20240319,114800,1384238050,8380,8380,8380,8380,4
20240319,114700,1384204530,8380,8380,8380,8380,42
20240319,114600,1383852570,8380,8380,8380,8380,169
20240319,114500,1382436350,8380,8380,8380,8380,26
20240319,114400,1382218470,8370,8370,8370,8370,176
20240319,114300,1380745350,8360,8370,8370,8360,323
20240319,114200,1378044960,8360,8380,8380,8360,365
20240319,114100,1374991310,8370,8370,8370,8370,25
20240319,114000,1374782060,8370,8380,8380,8370,1602
20240319,113900,1361373300,8380,8380,8380,8380,184
20240319,113800,1359831380,8380,8380,8380,8380,300
20240319,113700,1357317380,8380,8380,8380,8380,119
20240319,113600,1356320160,8380,8380,8390,8380,102
20240319,113500,1355465390,8380,8390,8390,8380,2
20240319,113400,1355448620,8390,8390,8390,8390,150
20240319,113300,1354190120,8390,8390,8390,8390,100
20240319,113200,1353351120,8390,8390,8390,8390,0
20240319,113100,1353351120,8390,8390,8390,8390,9
20240319,113000,1353275610,8390,8360,8390,8360,11
20240319,112900,1353183620,8360,8380,8380,8360,3008
20240319,112800,1328016450,8380,8380,8380,8370,1266
20240319,112700,1317410090,8380,8380,8380,8380,75
20240319,112600,1316781590,8380,8380,8380,8370,32
20240319,112500,1316513440,8370,8370,8380,8370,670
20240319,112400,1310904840,8370,8370,8380,8370,92
20240319,112300,1310134790,8370,8380,8380,8370,736
20240319,112200,1303973590,8380,8370,8380,8370,51
20240319,112100,1303546710,8370,8380,8380,8370,260
20240319,112000,1301369720,8380,8370,8380,8370,116
20240319,111900,1300398300,8370,8370,8370,8370,1522
20240319,111800,1287659160,8370,8360,8370,8360,373
20240319,111700,1284540090,8360,8370,8370,8360,1309
20240319,111600,1273593760,8370,8370,8370,8360,460
20240319,111500,1269745940,8370,8370,8370,8360,82
20240319,111400,1269059740,8370,8370,8370,8360,1044
20240319,111300,1260321960,8370,8370,8380,8370,374
20240319,111200,1257191460,8370,8380,8380,8370,817
20240319,111100,1250352170,8380,8380,8380,8380,983
20240319,111000,1242114630,8380,8390,8390,8380,426
20240319,110900,1238541020,8390,8390,8390,8390,174
20240319,110800,1237081160,8390,8390,8390,8390,105
20240319,110700,1236200210,8390,8390,8390,8390,55
20240319,110600,1235738760,8390,8390,8390,8390,454
20240319,110500,1231929700,8390,8400,8400,8390,1397
20240319,110400,1220195660,8390,8390,8390,8390,363
20240319,110300,1217150090,8390,8400,8400,8390,185
20240319,110200,1215596140,8400,8400,8400,8400,40
20240319,110100,1215260140,8400,8400,8410,8400,18
20240319,110000,1215108880,8380,8380,8380,8380,210
20240319,105900,1213349080,8380,8380,8380,8380,0
20240319,105800,1213349080,8380,8380,8380,8380,1566
20240319,105700,1200226000,8380,8380,8380,8380,212
20240319,105600,1198449440,8390,8390,8390,8390,438
20240319,105500,1194774620,8400,8400,8400,8400,8
20240319,105400,1194707420,8400,8400,8400,8400,187
20240319,105300,1193136620,8400,8400,8400,8400,0
20240319,105200,1193136620,8400,8400,8400,8400,204
20240319,105100,1191423020,8400,8400,8400,8400,188
20240319,105000,1189843820,8410,8400,8410,8400,109
20240319,104900,1188927160,8400,8400,8400,8400,67
20240319,104800,1188364360,8400,8400,8400,8400,30
20240319,104700,1188112360,8410,8410,8410,8410,0
20240319,104600,1188112360,8410,8400,8410,8400,112
20240319,104500,1187171440,8400,8400,8400,8400,857
20240319,104400,1179972640,8400,8400,8400,8400,258
20240319,104300,1177805440,8400,8400,8400,8400,70
20240319,104200,1177217440,8400,8400,8400,8400,100
20240319,104100,1176377440,8400,8400,8400,8400,50
20240319,104000,1175957440,8370,8380,8410,8370,2004
20240319,103900,1159161700,8370,8370,8370,8370,263
20240319,103800,1156960390,8370,8370,8370,8370,0
20240319,103700,1156960390,8370,8370,8370,8370,408
20240319,103600,1153545430,8370,8370,8370,8370,3297
20240319,103500,1125949540,8370,8380,8380,8370,353
20240319,103400,1122993870,8380,8380,8380,8380,142
20240319,103300,1121803910,8370,8370,8380,8370,276
20240319,103200,1119491270,8380,8370,8380,8370,258
20240319,103100,1117330310,8370,8360,8370,8360,252
20240319,103000,1115221090,8360,8380,8380,8360,2366
20240319,102900,1095429900,8380,8380,8380,8380,314
20240319,102800,1092798580,8380,8370,8380,8370,412
20240319,102700,1089349930,8370,8380,8380,8370,106
20240319,102600,1088462580,8380,8380,8380,8370,809
20240319,102500,1081690790,8370,8370,8380,8370,1307
20240319,102400,1070750200,8380,8390,8390,8380,1610
20240319,102300,1057256390,8390,8390,8390,8380,360
20240319,102200,1054236990,8390,8390,8390,8390,1220
20240319,102100,1044001190,8400,8400,8400,8400,116
20240319,102000,1043026790,8390,8400,8400,8390,1260
20240319,101900,1032445340,8400,8390,8400,8390,110
20240319,101800,1031522370,8390,8380,8390,8380,315
20240319,101700,1028879920,8380,8380,8390,8380,702
20240319,101600,1022991440,8390,8390,8390,8390,249
20240319,101500,1020902330,8390,8380,8390,8370,1234
20240319,101400,1010569820,8380,8390,8390,8380,2144
20240319,101300,992601700,8390,8390,8390,8380,113
20240319,101200,991653650,8390,8390,8390,8390,1350
20240319,101100,980327150,8390,8400,8400,8390,150
20240319,101000,979068150,8400,8390,8400,8390,25
20240319,100900,978858260,8390,8390,8400,8390,308
20240319,100800,976273470,8390,8400,8400,8390,78
20240319,100700,975618390,8400,8400,8400,8400,437
20240319,100600,971947590,8410,8410,8410,8410,51
20240319,100500,971518680,8410,8400,8410,8400,125
20240319,100400,970468530,8400,8400,8400,8390,241
20240319,100300,968444150,8400,8400,8400,8400,6
20240319,100200,968393750,8400,8400,8410,8400,612
20240319,100100,963252930,8410,8400,8410,8400,125
20240319,100000,962202910,8400,8410,8410,8400,83
20240319,095900,961505690,8410,8400,8410,8390,488
20240319,095800,957406530,8400,8390,8400,8390,3184
20240319,095700,930665890,8400,8390,8400,8390,2305
20240319,095600,911316820,8390,8400,8400,8390,1680
20240319,095500,897221350,8400,8390,8400,8390,144
20240319,095400,896011800,8390,8400,8400,8390,861
20240319,095300,888787410,8400,8410,8410,8400,342
20240319,095200,885914080,8410,8410,8410,8400,180
20240319,095100,884401780,8410,8410,8410,8400,811
20240319,095000,877588160,8410,8410,8430,8400,534
20240319,094900,873097880,8420,8440,8440,8420,218
20240319,094800,871261100,8440,8440,8440,8440,48
20240319,094700,870855980,8430,8470,8470,8430,581
20240319,094600,865949140,8470,8470,8470,8450,150
20240319,094500,864681020,8450,8470,8470,8450,521
20240319,094400,860273760,8470,8470,8470,8470,1
20240319,094300,860265290,8470,8520,8520,8470,801
20240319,094200,853445820,8480,8520,8520,8480,504
20240319,094100,849169520,8520,8500,8530,8490,541
20240319,094000,844568110,8500,8520,8540,8500,1223
20240319,093900,834144350,8520,8500,8540,8460,1689
20240319,093800,819753010,8500,8490,8500,8490,1267
20240319,093700,808993520,8490,8490,8500,8490,1183
20240319,093600,798946510,8490,8490,8520,8490,1040
20240319,093500,790099950,8500,8430,8500,8430,1342
20240319,093400,778751780,8430,8400,8430,8400,683
20240319,093300,773008890,8390,8360,8390,8360,412
20240319,093200,769559990,8360,8360,8380,8360,912
20240319,093100,761933650,8360,8360,8360,8350,174
20240319,093000,760479290,8370,8350,8370,8350,2329
20240319,092900,741012670,8350,8350,8370,8350,2208
20240319,092800,722562230,8360,8370,8370,8350,1627
20240319,092700,708964710,8370,8360,8370,8360,83
20240319,092600,708270220,8360,8360,8360,8360,774
20240319,092500,701799580,8360,8350,8370,8350,1812
20240319,092400,686662020,8350,8370,8370,8350,1659
20240319,092300,672808780,8360,8360,8370,8350,5088
20240319,092200,630314370,8370,8360,8380,8350,3309
20240319,092100,602645710,8360,8390,8390,8360,5302
20240319,092000,558288870,8400,8380,8400,8380,525
20240319,091900,553888670,8380,8390,8400,8380,1005
20240319,091800,545464860,8380,8370,8390,8370,2381
20240319,091700,525509370,8370,8390,8390,8360,5717
20240319,091600,477645930,8380,8400,8400,8370,2944
20240319,091500,452961130,8400,8400,8430,8390,1520
20240319,091400,440201190,8390,8390,8400,8390,1695
20240319,091300,425978140,8370,8380,8440,8360,9706
20240319,091200,344517050,8380,8400,8450,8380,4159
20240319,091100,309625110,8390,8420,8470,8390,1898
20240319,091000,293670990,8410,8390,8410,8390,2432
20240319,090900,273254480,8410,8440,8440,8380,5081
20240319,090800,230494590,8440,8460,8460,8440,3124
20240319,090700,204122960,8430,8470,8480,8430,2780
20240319,090600,180621900,8480,8520,8520,8480,5032
20240319,090500,137860090,8520,8550,8550,8520,3625
20240319,090400,106957720,8550,8550,8550,8540,1120
20240319,090300,97383920,8550,8570,8570,8550,2764
20240319,090200,73736310,8560,8570,8630,8560,1074
20240319,090100,64536960,8570,8560,8600,8550,3944
20240319,090000,30761980,8570,8630,8630,8570,3372