stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,213500,1565533730,8280,8280,8280,8280,2453
20240320,213400,1565533730,8280,8280,8280,8280,0
20240320,213300,1565533730,8280,8280,8280,8280,0
20240320,213200,1565533730,8280,8280,8280,8280,0
20240320,213100,1565533730,8280,8280,8280,8280,0
20240320,213000,1565533730,8280,8280,8280,8280,0
20240320,212900,1565533730,8280,8280,8280,8280,0
20240320,212800,1565533730,8280,8280,8280,8280,0
20240320,212700,1565533730,8280,8280,8280,8280,0
20240320,212600,1565533730,8280,8280,8280,8280,0
20240320,212500,1565533730,8280,8280,8280,8280,0
20240320,212400,1565533730,8280,8280,8280,8280,0
20240320,212300,1565533730,8280,8280,8280,8280,0
20240320,212200,1565533730,8280,8280,8280,8280,0
20240320,212100,1565533730,8280,8280,8280,8280,0
20240320,212000,1565533730,8280,8280,8280,8280,0
20240320,211900,1565533730,8280,8280,8280,8280,0
20240320,211800,1565533730,8280,8280,8280,8280,0
20240320,211700,1565533730,8280,8280,8280,8280,0
20240320,211600,1565533730,8280,8280,8280,8280,0
20240320,211500,1565533730,8280,8280,8280,8280,0
20240320,211400,1565533730,8280,8280,8280,8280,0
20240320,211300,1565533730,8280,8280,8280,8280,0
20240320,211200,1565533730,8280,8280,8280,8280,0
20240320,211100,1565533730,8280,8280,8280,8280,0
20240320,211000,1565533730,8280,8280,8280,8280,0
20240320,210900,1565533730,8280,8280,8280,8280,0
20240320,210800,1565533730,8280,8280,8280,8280,0
20240320,210700,1565533730,8280,8280,8280,8280,0
20240320,210600,1565533730,8280,8280,8280,8280,0
20240320,210500,1565533730,8280,8280,8280,8280,2453
20240320,210400,1565533730,8280,8280,8280,8280,0
20240320,210300,1565533730,8280,8280,8280,8280,0
20240320,210200,1565533730,8280,8280,8280,8280,0
20240320,210100,1565533730,8280,8280,8280,8280,0
20240320,210000,1565533730,8280,8280,8280,8280,0
20240320,205900,1565533730,8280,8280,8280,8280,0
20240320,205800,1565533730,8280,8280,8280,8280,0
20240320,205700,1565533730,8280,8280,8280,8280,0
20240320,205600,1565533730,8280,8280,8280,8280,0
20240320,205500,1565533730,8280,8280,8280,8280,0
20240320,205400,1565533730,8280,8280,8280,8280,0
20240320,205300,1565533730,8280,8280,8280,8280,0
20240320,205200,1565533730,8280,8280,8280,8280,0
20240320,205100,1565533730,8280,8280,8280,8280,0
20240320,205000,1565533730,8280,8280,8280,8280,0
20240320,204900,1565533730,8280,8280,8280,8280,0
20240320,204800,1565533730,8280,8280,8280,8280,0
20240320,204700,1565533730,8280,8280,8280,8280,0
20240320,204600,1565533730,8280,8280,8280,8280,0
20240320,204500,1565533730,8280,8280,8280,8280,0
20240320,204400,1565533730,8280,8280,8280,8280,0
20240320,204300,1565533730,8280,8280,8280,8280,0
20240320,204200,1565533730,8280,8280,8280,8280,0
20240320,204100,1565533730,8280,8280,8280,8280,0
20240320,204000,1565533730,8280,8280,8280,8280,0
20240320,203900,1565533730,8280,8280,8280,8280,0
20240320,203800,1565533730,8280,8280,8280,8280,0
20240320,203700,1565533730,8280,8280,8280,8280,0
20240320,203600,1565533730,8280,8280,8280,8280,0
20240320,203500,1565533730,8280,8280,8280,8280,2453
20240320,203400,1565533730,8280,8280,8280,8280,0
20240320,203300,1565533730,8280,8280,8280,8280,0
20240320,203200,1565533730,8280,8280,8280,8280,0
20240320,203100,1565533730,8280,8280,8280,8280,0
20240320,203000,1565533730,8280,8280,8280,8280,0
20240320,202900,1565533730,8280,8280,8280,8280,0
20240320,202800,1565533730,8280,8280,8280,8280,0
20240320,202700,1565533730,8280,8280,8280,8280,0
20240320,202600,1565533730,8280,8280,8280,8280,0
20240320,202500,1565533730,8280,8280,8280,8280,0
20240320,202400,1565533730,8280,8280,8280,8280,0
20240320,202300,1565533730,8280,8280,8280,8280,0
20240320,202200,1565533730,8280,8280,8280,8280,0
20240320,202100,1565533730,8280,8280,8280,8280,0
20240320,202000,1565533730,8280,8280,8280,8280,0
20240320,201900,1565533730,8280,8280,8280,8280,0
20240320,201800,1565533730,8280,8280,8280,8280,0
20240320,201700,1565533730,8280,8280,8280,8280,0
20240320,201600,1565533730,8280,8280,8280,8280,0
20240320,201500,1565533730,8280,8280,8280,8280,0
20240320,201400,1565533730,8280,8280,8280,8280,0
20240320,201300,1565533730,8280,8280,8280,8280,0
20240320,201200,1565533730,8280,8280,8280,8280,0
20240320,201100,1565533730,8280,8280,8280,8280,0
20240320,201000,1565533730,8280,8280,8280,8280,0
20240320,200900,1565533730,8280,8280,8280,8280,0
20240320,200800,1565533730,8280,8280,8280,8280,0
20240320,200700,1565533730,8280,8280,8280,8280,0
20240320,200600,1565533730,8280,8280,8280,8280,0
20240320,200500,1565533730,8280,8280,8280,8280,2453
20240320,200400,1565533730,8280,8280,8280,8280,0
20240320,200300,1565533730,8280,8280,8280,8280,0
20240320,200200,1565533730,8280,8280,8280,8280,0
20240320,200100,1565533730,8280,8280,8280,8280,0
20240320,200000,1565533730,8280,8280,8280,8280,0
20240320,195900,1565533730,8280,8280,8280,8280,0
20240320,195800,1565533730,8280,8280,8280,8280,0
20240320,195700,1565533730,8280,8280,8280,8280,0
20240320,195600,1565533730,8280,8280,8280,8280,0
20240320,195500,1565533730,8280,8280,8280,8280,0
20240320,195400,1565533730,8280,8280,8280,8280,0
20240320,195300,1565533730,8280,8280,8280,8280,0
20240320,195200,1565533730,8280,8280,8280,8280,0
20240320,195100,1565533730,8280,8280,8280,8280,0
20240320,195000,1565533730,8280,8280,8280,8280,0
20240320,194900,1565533730,8280,8280,8280,8280,0
20240320,194800,1565533730,8280,8280,8280,8280,0
20240320,194700,1565533730,8280,8280,8280,8280,0
20240320,194600,1565533730,8280,8280,8280,8280,0
20240320,194500,1565533730,8280,8280,8280,8280,0
20240320,194400,1565533730,8280,8280,8280,8280,0
20240320,194300,1565533730,8280,8280,8280,8280,0
20240320,194200,1565533730,8280,8280,8280,8280,0
20240320,194100,1565533730,8280,8280,8280,8280,0
20240320,194000,1565533730,8280,8280,8280,8280,0
20240320,193900,1565533730,8280,8280,8280,8280,0
20240320,193800,1565533730,8280,8280,8280,8280,0
20240320,193700,1565533730,8280,8280,8280,8280,0
20240320,193600,1565533730,8280,8280,8280,8280,0
20240320,193500,1565533730,8280,8280,8280,8280,2453
20240320,193400,1565533730,8280,8280,8280,8280,0
20240320,193300,1565533730,8280,8280,8280,8280,0
20240320,193200,1565533730,8280,8280,8280,8280,0
20240320,193100,1565533730,8280,8280,8280,8280,0
20240320,193000,1565533730,8280,8280,8280,8280,0
20240320,192900,1565533730,8280,8280,8280,8280,0
20240320,192800,1565533730,8280,8280,8280,8280,0
20240320,192700,1565533730,8280,8280,8280,8280,0
20240320,192600,1565533730,8280,8280,8280,8280,0
20240320,192500,1565533730,8280,8280,8280,8280,0
20240320,192400,1565533730,8280,8280,8280,8280,0
20240320,192300,1565533730,8280,8280,8280,8280,0
20240320,192200,1565533730,8280,8280,8280,8280,0
20240320,192100,1565533730,8280,8280,8280,8280,0
20240320,192000,1565533730,8280,8280,8280,8280,0
20240320,191900,1565533730,8280,8280,8280,8280,0
20240320,191800,1565533730,8280,8280,8280,8280,0
20240320,191700,1565533730,8280,8280,8280,8280,0
20240320,191600,1565533730,8280,8280,8280,8280,0
20240320,191500,1565533730,8280,8280,8280,8280,0
20240320,191400,1565533730,8280,8280,8280,8280,0
20240320,191300,1565533730,8280,8280,8280,8280,0
20240320,191200,1565533730,8280,8280,8280,8280,0
20240320,191100,1565533730,8280,8280,8280,8280,0
20240320,191000,1565533730,8280,8280,8280,8280,0
20240320,190900,1565533730,8280,8280,8280,8280,0
20240320,190800,1565533730,8280,8280,8280,8280,0
20240320,190700,1565533730,8280,8280,8280,8280,0
20240320,190600,1565533730,8280,8280,8280,8280,0
20240320,190500,1565533730,8280,8280,8280,8280,2453
20240320,190400,1565533730,8280,8280,8280,8280,0
20240320,190300,1565533730,8280,8280,8280,8280,0
20240320,190200,1565533730,8280,8280,8280,8280,0
20240320,190100,1565533730,8280,8280,8280,8280,0
20240320,190000,1565533730,8280,8280,8280,8280,0
20240320,185900,1565533730,8280,8280,8280,8280,0
20240320,185800,1565533730,8280,8280,8280,8280,0
20240320,185700,1565533730,8280,8280,8280,8280,0
20240320,185600,1565533730,8280,8280,8280,8280,0
20240320,185500,1565533730,8280,8280,8280,8280,0
20240320,185400,1565533730,8280,8280,8280,8280,0
20240320,185300,1565533730,8280,8280,8280,8280,0
20240320,185200,1565533730,8280,8280,8280,8280,0
20240320,185100,1565533730,8280,8280,8280,8280,0
20240320,185000,1565533730,8280,8280,8280,8280,0
20240320,184900,1565533730,8280,8280,8280,8280,0
20240320,184800,1565533730,8280,8280,8280,8280,0
20240320,184700,1565533730,8280,8280,8280,8280,0
20240320,184600,1565533730,8280,8280,8280,8280,0
20240320,184500,1565533730,8280,8280,8280,8280,0
20240320,184400,1565533730,8280,8280,8280,8280,0
20240320,184300,1565533730,8280,8280,8280,8280,0
20240320,184200,1565533730,8280,8280,8280,8280,0
20240320,184100,1565533730,8280,8280,8280,8280,0
20240320,184000,1565533730,8280,8280,8280,8280,0
20240320,183900,1565533730,8280,8280,8280,8280,0
20240320,183800,1565533730,8280,8280,8280,8280,0
20240320,183700,1565533730,8280,8280,8280,8280,0
20240320,183600,1565533730,8280,8280,8280,8280,0
20240320,183500,1565533730,8280,8280,8280,8280,2453
20240320,183400,1565533730,8280,8280,8280,8280,0
20240320,183300,1565533730,8280,8280,8280,8280,0
20240320,183200,1565533730,8280,8280,8280,8280,0
20240320,183100,1565533730,8280,8280,8280,8280,0
20240320,183000,1565533730,8280,8280,8280,8280,0
20240320,182900,1565533730,8280,8280,8280,8280,0
20240320,182800,1565533730,8280,8280,8280,8280,0
20240320,182700,1565533730,8280,8280,8280,8280,0
20240320,182600,1565533730,8280,8280,8280,8280,0
20240320,182500,1565533730,8280,8280,8280,8280,0
20240320,182400,1565533730,8280,8280,8280,8280,0
20240320,182300,1565533730,8280,8280,8280,8280,0
20240320,182200,1565533730,8280,8280,8280,8280,0
20240320,182100,1565533730,8280,8280,8280,8280,0
20240320,182000,1565533730,8280,8280,8280,8280,0
20240320,181900,1565533730,8280,8280,8280,8280,0
20240320,181800,1565533730,8280,8280,8280,8280,0
20240320,181700,1565533730,8280,8280,8280,8280,0
20240320,181600,1565533730,8280,8280,8280,8280,0
20240320,181500,1565533730,8280,8280,8280,8280,0
20240320,181400,1565533730,8280,8280,8280,8280,0
20240320,181300,1565533730,8280,8280,8280,8280,0
20240320,181200,1565533730,8280,8280,8280,8280,0
20240320,181100,1565533730,8280,8280,8280,8280,0
20240320,181000,1565533730,8280,8280,8280,8280,0
20240320,180900,1565533730,8280,8280,8280,8280,0
20240320,180800,1565533730,8280,8280,8280,8280,0
20240320,180700,1565533730,8280,8280,8280,8280,0
20240320,180600,1565533730,8280,8280,8280,8280,0
20240320,180500,1565533730,8280,8280,8280,8280,2453
20240320,180400,1565533730,8280,8280,8280,8280,0
20240320,180300,1565533730,8280,8280,8280,8280,0
20240320,180200,1565533730,8280,8280,8280,8280,0
20240320,180100,1565533730,8280,8280,8280,8280,0
20240320,180000,1565533730,8280,8280,8280,8280,0
20240320,175900,1565533730,8280,8280,8280,8280,0
20240320,175800,1565533730,8280,8280,8280,8280,0
20240320,175700,1565533730,8280,8280,8280,8280,0
20240320,175600,1565533730,8280,8280,8280,8280,0
20240320,175500,1565533730,8280,8280,8280,8280,0
20240320,175400,1565533730,8280,8280,8280,8280,0
20240320,175300,1565533730,8280,8280,8280,8280,0
20240320,175200,1565533730,8280,8280,8280,8280,0
20240320,175100,1565533730,8280,8280,8280,8280,0
20240320,175000,1565533730,8280,8280,8280,8280,0
20240320,174900,1565533730,8280,8280,8280,8280,0
20240320,174800,1565533730,8280,8280,8280,8280,0
20240320,174700,1565533730,8280,8280,8280,8280,0
20240320,174600,1565533730,8280,8280,8280,8280,0
20240320,174500,1565533730,8280,8280,8280,8280,0
20240320,174400,1565533730,8280,8280,8280,8280,0
20240320,174300,1565533730,8280,8280,8280,8280,0
20240320,174200,1565533730,8280,8280,8280,8280,0
20240320,174100,1565533730,8280,8280,8280,8280,0
20240320,174000,1565533730,8280,8280,8280,8280,0
20240320,173900,1565533730,8280,8280,8280,8280,0
20240320,173800,1565533730,8280,8280,8280,8280,0
20240320,173700,1565533730,8280,8280,8280,8280,0
20240320,173600,1565533730,8280,8280,8280,8280,0
20240320,173500,1565533730,8280,8280,8280,8280,2453
20240320,173400,1565533730,8280,8280,8280,8280,0
20240320,173300,1565533730,8280,8280,8280,8280,0
20240320,173200,1565533730,8280,8280,8280,8280,0
20240320,173100,1565533730,8280,8280,8280,8280,0
20240320,173000,1565533730,8280,8280,8280,8280,0
20240320,172900,1565533730,8280,8280,8280,8280,0
20240320,172800,1565533730,8280,8280,8280,8280,0
20240320,172700,1565533730,8280,8280,8280,8280,0
20240320,172600,1565533730,8280,8280,8280,8280,0
20240320,172500,1565533730,8280,8280,8280,8280,0
20240320,172400,1565533730,8280,8280,8280,8280,0
20240320,172300,1565533730,8280,8280,8280,8280,0
20240320,172200,1565533730,8280,8280,8280,8280,0
20240320,172100,1565533730,8280,8280,8280,8280,0
20240320,172000,1565533730,8280,8280,8280,8280,0
20240320,171900,1565533730,8280,8280,8280,8280,0
20240320,171800,1565533730,8280,8280,8280,8280,0
20240320,171700,1565533730,8280,8280,8280,8280,0
20240320,171600,1565533730,8280,8280,8280,8280,0
20240320,171500,1565533730,8280,8280,8280,8280,0
20240320,171400,1565533730,8280,8280,8280,8280,0
20240320,171300,1565533730,8280,8280,8280,8280,0
20240320,171200,1565533730,8280,8280,8280,8280,0
20240320,171100,1565533730,8280,8280,8280,8280,0
20240320,171000,1565533730,8280,8280,8280,8280,0
20240320,170900,1565533730,8280,8280,8280,8280,0
20240320,170800,1565533730,8280,8280,8280,8280,0
20240320,170700,1565533730,8280,8280,8280,8280,0
20240320,170600,1565533730,8280,8280,8280,8280,0
20240320,170500,1565533730,8280,8280,8280,8280,2453
20240320,170400,1565533730,8280,8280,8280,8280,0
20240320,170300,1565533730,8280,8280,8280,8280,0
20240320,170200,1565533730,8280,8280,8280,8280,0
20240320,170100,1565533730,8280,8280,8280,8280,0
20240320,170000,1565533730,8280,8280,8280,8280,0
20240320,165900,1565533730,8280,8280,8280,8280,0
20240320,165800,1565533730,8280,8280,8280,8280,0
20240320,165700,1565533730,8280,8280,8280,8280,0
20240320,165600,1565533730,8280,8280,8280,8280,0
20240320,165500,1565533730,8280,8280,8280,8280,0
20240320,165400,1565533730,8280,8280,8280,8280,0
20240320,165300,1565533730,8280,8280,8280,8280,0
20240320,165200,1565533730,8280,8280,8280,8280,0
20240320,165100,1565533730,8280,8280,8280,8280,0
20240320,165000,1565533730,8280,8280,8280,8280,0
20240320,164900,1565533730,8280,8280,8280,8280,0
20240320,164800,1565533730,8280,8280,8280,8280,0
20240320,164700,1565533730,8280,8280,8280,8280,0
20240320,164600,1565533730,8280,8280,8280,8280,0
20240320,164500,1565533730,8280,8280,8280,8280,0
20240320,164400,1565533730,8280,8280,8280,8280,0
20240320,164300,1565533730,8280,8280,8280,8280,0
20240320,164200,1565533730,8280,8280,8280,8280,0
20240320,164100,1565533730,8280,8280,8280,8280,0
20240320,164000,1565533730,8280,8280,8280,8280,0
20240320,163900,1565533730,8280,8280,8280,8280,0
20240320,163800,1565533730,8280,8280,8280,8280,0
20240320,163700,1565533730,8280,8280,8280,8280,0
20240320,163600,1565533730,8280,8280,8280,8280,0
20240320,163500,1565533730,8280,8280,8280,8280,2453
20240320,163400,1565533730,8280,8280,8280,8280,0
20240320,163300,1565533730,8280,8280,8280,8280,0
20240320,163200,1565533730,8280,8280,8280,8280,0
20240320,163100,1565533730,8280,8280,8280,8280,0
20240320,163000,1565533730,8280,8280,8280,8280,0
20240320,162900,1565533730,8280,8280,8280,8280,0
20240320,162800,1565533730,8280,8280,8280,8280,0
20240320,162700,1565533730,8280,8280,8280,8280,0
20240320,162600,1565533730,8280,8280,8280,8280,0
20240320,162500,1565533730,8280,8280,8280,8280,0
20240320,162400,1565533730,8280,8280,8280,8280,0
20240320,162300,1565533730,8280,8280,8280,8280,0
20240320,162200,1565533730,8280,8280,8280,8280,0
20240320,162100,1565533730,8280,8280,8280,8280,0
20240320,162000,1565533730,8280,8280,8280,8280,0
20240320,161900,1565533730,8280,8280,8280,8280,0
20240320,161800,1565533730,8280,8280,8280,8280,0
20240320,161700,1565533730,8280,8280,8280,8280,0
20240320,161600,1565533730,8280,8280,8280,8280,0
20240320,161500,1565533730,8280,8280,8280,8280,0
20240320,161400,1565533730,8280,8280,8280,8280,0
20240320,161300,1565533730,8280,8280,8280,8280,0
20240320,161200,1565533730,8280,8280,8280,8280,0
20240320,161100,1565533730,8280,8280,8280,8280,0
20240320,161000,1565533730,8280,8280,8280,8280,0
20240320,160900,1565533730,8280,8280,8280,8280,0
20240320,160800,1565533730,8280,8280,8280,8280,0
20240320,160700,1565533730,8280,8280,8280,8280,0
20240320,160600,1565533730,8280,8280,8280,8280,0
20240320,160500,1565533730,8280,8280,8280,8280,2453
20240320,160400,1565533730,8280,8280,8280,8280,0
20240320,160300,1565533730,8280,8280,8280,8280,0
20240320,160200,1565533730,8280,8280,8280,8280,0
20240320,160100,1565533730,8280,8280,8280,8280,0
20240320,160000,1565533730,8280,8280,8280,8280,0
20240320,155900,1565533730,8280,8280,8280,8280,0
20240320,155800,1565533730,8280,8280,8280,8280,0
20240320,155700,1565533730,8280,8280,8280,8280,0
20240320,155600,1565533730,8280,8280,8280,8280,0
20240320,155500,1565533730,8280,8280,8280,8280,0
20240320,155400,1565533730,8280,8280,8280,8280,0
20240320,155300,1565533730,8280,8280,8280,8280,0
20240320,155200,1565533730,8280,8280,8280,8280,0
20240320,155100,1565533730,8280,8280,8280,8280,0
20240320,155000,1565533730,8280,8280,8280,8280,0
20240320,154900,1565533730,8280,8280,8280,8280,0
20240320,154800,1565533730,8280,8280,8280,8280,0
20240320,154700,1565533730,8280,8280,8280,8280,0
20240320,154600,1565533730,8280,8280,8280,8280,0
20240320,154500,1565533730,8280,8280,8280,8280,0
20240320,154400,1565533730,8280,8280,8280,8280,0
20240320,154300,1565533730,8280,8280,8280,8280,0
20240320,154200,1565533730,8280,8280,8280,8280,0
20240320,154100,1565533730,8280,8280,8280,8280,0
20240320,154000,1565533730,8280,8280,8280,8280,0
20240320,153900,1565533730,8280,8280,8280,8280,0
20240320,153800,1565533730,8280,8280,8280,8280,0
20240320,153700,1565533730,8280,8280,8280,8280,0
20240320,153600,1565533730,8280,8280,8280,8280,0
20240320,153500,1565533730,8280,8280,8280,8280,2453
20240320,153400,1565533730,8280,8280,8280,8280,0
20240320,153300,1565533730,8280,8280,8280,8280,0
20240320,153200,1565533730,8280,8280,8280,8280,0
20240320,153100,1565533730,8280,8280,8280,8280,0
20240320,153000,1565533730,8280,8280,8280,8280,2453
20240320,152900,1545222890,8290,8290,8290,8290,0
20240320,152800,1545222890,8290,8290,8290,8290,0
20240320,152700,1545222890,8290,8290,8290,8290,0
20240320,152600,1545222890,8290,8290,8290,8290,0
20240320,152500,1545222890,8290,8290,8290,8290,0
20240320,152400,1545222890,8290,8290,8290,8290,0
20240320,152300,1545222890,8290,8290,8290,8290,0
20240320,152200,1545222890,8290,8290,8290,8290,0
20240320,152100,1545222890,8290,8290,8290,8290,0
20240320,152000,1545222890,8290,8290,8290,8290,0
20240320,151900,1545222890,8290,8300,8300,8290,880
20240320,151800,1537926760,8300,8290,8300,8280,3851
20240320,151700,1506027910,8290,8290,8290,8280,460
20240320,151600,1502214610,8290,8280,8290,8280,527
20240320,151500,1497846280,8280,8290,8290,8280,441
20240320,151400,1494194640,8280,8290,8290,8280,631
20240320,151300,1488964660,8290,8290,8290,8290,724
20240320,151200,1482962700,8290,8290,8290,8290,1702
20240320,151100,1468853120,8290,8290,8290,8290,2226
20240320,151000,1450399580,8290,8290,8290,8290,522
20240320,150900,1446072200,8290,8290,8290,8290,535
20240320,150800,1441637050,8290,8290,8290,8290,340
20240320,150700,1438818450,8300,8290,8300,8290,515
20240320,150600,1434549040,8300,8300,8300,8290,928
20240320,150500,1426855350,8300,8290,8300,8290,1594
20240320,150400,1413640780,8300,8290,8300,8290,220
20240320,150300,1411816970,8290,8290,8290,8290,1173
20240320,150200,1402092800,8290,8300,8300,8290,1193
20240320,150100,1392202820,8290,8300,8300,8290,1659
20240320,150000,1378448120,8290,8300,8300,8290,27
20240320,145900,1378224070,8300,8300,8300,8300,31
20240320,145800,1377966770,8290,8300,8300,8290,220
20240320,145700,1376140790,8290,8300,8300,8290,350
20240320,145600,1373238790,8300,8300,8300,8300,60
20240320,145500,1372740790,8300,8300,8310,8300,956
20240320,145400,1364801420,8300,8300,8300,8300,57
20240320,145300,1364328320,8300,8300,8310,8300,2445
20240320,145200,1344034780,8290,8300,8300,8290,1954
20240320,145100,1327819090,8300,8300,8300,8300,0
20240320,145000,1327819090,8300,8300,8300,8300,132
20240320,144900,1326723490,8310,8310,8310,8310,861
20240320,144800,1319568580,8310,8300,8310,8300,106
20240320,144700,1318687770,8310,8310,8310,8310,0
20240320,144600,1318687770,8310,8310,8310,8310,3
20240320,144500,1318662840,8310,8310,8310,8310,160
20240320,144400,1317333240,8310,8310,8310,8300,328
20240320,144300,1314607750,8310,8310,8310,8310,22
20240320,144200,1314424930,8310,8310,8310,8310,27
20240320,144100,1314200560,8290,8300,8310,8290,2618
20240320,144000,1292472130,8300,8300,8300,8300,898
20240320,143900,1285018730,8300,8300,8300,8300,0
20240320,143800,1285018730,8300,8300,8300,8300,326
20240320,143700,1282312930,8300,8300,8300,8300,231
20240320,143600,1280395630,8300,8290,8300,8290,160
20240320,143500,1279068890,8290,8290,8290,8290,120
20240320,143400,1278074090,8290,8300,8300,8290,310
20240320,143300,1275501610,8290,8300,8300,8290,122
20240320,143200,1274489500,8290,8300,8300,8290,417
20240320,143100,1271032100,8300,8300,8300,8290,425
20240320,143000,1267505820,8300,8290,8300,8290,503
20240320,142900,1263333950,8290,8300,8300,8290,501
20240320,142800,1259180650,8290,8300,8300,8290,129
20240320,142700,1258110670,8300,8300,8300,8290,428
20240320,142600,1254558680,8300,8300,8300,8290,251
20240320,142500,1252475390,8300,8300,8300,8300,366
20240320,142400,1249437590,8300,8300,8300,8300,50
20240320,142300,1249022590,8300,8300,8300,8300,150
20240320,142200,1247777590,8300,8300,8300,8300,190
20240320,142100,1246200590,8300,8300,8300,8300,329
20240320,142000,1243469890,8300,8300,8300,8300,423
20240320,141900,1239958990,8300,8300,8300,8300,160
20240320,141800,1238630990,8300,8300,8300,8300,240
20240320,141700,1236638990,8300,8290,8300,8290,211
20240320,141600,1234889790,8300,8300,8300,8300,1
20240320,141500,1234881490,8300,8300,8300,8300,1945
20240320,141400,1218737990,8300,8300,8300,8300,310
20240320,141300,1216164990,8300,8310,8310,8300,421
20240320,141200,1212670150,8310,8300,8310,8300,45
20240320,141100,1212296300,8310,8310,8310,8300,195
20240320,141000,1210677730,8300,8310,8310,8300,374
20240320,140900,1207573290,8300,8300,8300,8300,490
20240320,140800,1203506290,8300,8300,8300,8300,351
20240320,140700,1200592990,8310,8310,8310,8300,448
20240320,140600,1196873930,8310,8310,8310,8310,21
20240320,140500,1196699420,8300,8310,8310,8300,151
20240320,140400,1195445010,8300,8300,8300,8300,54
20240320,140300,1194996810,8300,8300,8300,8300,879
20240320,140200,1187701110,8310,8310,8310,8310,91
20240320,140100,1186944900,8310,8310,8310,8310,656
20240320,140000,1181493540,8310,8310,8310,8310,771
20240320,135900,1175086530,8300,8310,8310,8300,110
20240320,135800,1174172500,8310,8300,8310,8300,718
20240320,135700,1168206220,8300,8300,8300,8300,18
20240320,135600,1168056820,8300,8300,8300,8300,115
20240320,135500,1167102320,8300,8300,8300,8300,4
20240320,135400,1167069120,8300,8300,8320,8300,3209
20240320,135300,1140432400,8310,8310,8310,8310,213
20240320,135200,1138662370,8310,8310,8310,8310,0
20240320,135100,1138662370,8310,8310,8310,8310,32
20240320,135000,1138396450,8300,8300,8300,8300,2
20240320,134900,1138379850,8310,8310,8310,8310,11
20240320,134800,1138288440,8310,8300,8310,8300,405
20240320,134700,1134926890,8300,8320,8320,8300,192
20240320,134600,1133331700,8320,8320,8320,8320,0
20240320,134500,1133331700,8320,8320,8320,8320,98
20240320,134400,1132516340,8300,8330,8330,8300,373
20240320,134300,1129420380,8330,8330,8330,8330,111
20240320,134200,1128495750,8330,8330,8330,8320,339
20240320,134100,1125672380,8330,8300,8330,8300,562
20240320,134000,1120999770,8300,8300,8300,8300,83
20240320,133900,1120310870,8300,8300,8300,8300,246
20240320,133800,1118269070,8330,8330,8330,8330,310
20240320,133700,1115686770,8300,8310,8310,8300,1695
20240320,133600,1101617420,8310,8310,8320,8310,426
20240320,133500,1098076360,8310,8310,8330,8310,2146
20240320,133400,1080242960,8310,8310,8320,8310,226
20240320,133300,1078364750,8310,8320,8320,8310,825
20240320,133200,1071506000,8320,8320,8320,8320,412
20240320,133100,1068078160,8320,8320,8320,8320,159
20240320,133000,1066755280,8320,8320,8320,8320,21
20240320,132900,1066580560,8320,8320,8320,8320,53
20240320,132800,1066139600,8320,8320,8320,8320,792
20240320,132700,1059550160,8320,8320,8320,8320,390
20240320,132600,1056305360,8320,8310,8320,8310,250
20240320,132500,1054227360,8320,8320,8320,8320,1
20240320,132400,1054219040,8310,8320,8320,8310,3
20240320,132300,1054194090,8320,8320,8320,8320,310
20240320,132200,1051614890,8320,8320,8320,8320,8
20240320,132100,1051548330,8320,8320,8320,8320,110
20240320,132000,1050633130,8320,8320,8320,8320,95
20240320,131900,1049842730,8320,8310,8320,8310,107
20240320,131800,1048952560,8320,8320,8320,8320,100
20240320,131700,1048120560,8320,8320,8320,8320,123
20240320,131600,1047097200,8310,8310,8310,8310,320
20240320,131500,1044438000,8310,8320,8320,8310,63
20240320,131400,1043914450,8310,8320,8320,8310,622
20240320,131300,1038741710,8320,8320,8320,8320,108
20240320,131200,1037843150,8320,8320,8320,8310,43
20240320,131100,1037485440,8320,8320,8320,8320,0
20240320,131000,1037485440,8320,8320,8320,8320,21
20240320,130900,1037310720,8320,8320,8320,8320,84
20240320,130800,1036611840,8320,8320,8320,8320,42
20240320,130700,1036262400,8320,8320,8320,8320,0
20240320,130600,1036262400,8320,8320,8320,8320,2
20240320,130500,1036245760,8320,8310,8320,8310,863
20240320,130400,1029074220,8310,8310,8310,8310,259
20240320,130300,1026921930,8310,8300,8310,8300,351
20240320,130200,1024008620,8310,8310,8310,8300,275
20240320,130100,1021725090,8300,8300,8310,8300,476
20240320,130000,1017773810,8310,8310,8310,8310,16
20240320,125900,1017640850,8310,8310,8310,8300,135
20240320,125800,1016519110,8310,8310,8310,8300,24
20240320,125700,1016319890,8300,8310,8310,8300,238
20240320,125600,1014342620,8310,8310,8310,8310,12
20240320,125500,1014242900,8300,8300,8300,8300,27
20240320,125400,1014018800,8300,8310,8310,8300,195
20240320,125300,1012399300,8310,8310,8310,8310,164
20240320,125200,1011036460,8310,8310,8310,8310,68
20240320,125100,1010471380,8300,8310,8310,8300,100
20240320,125000,1009641220,8310,8310,8310,8310,123
20240320,124900,1008619090,8310,8310,8310,8310,124
20240320,124800,1007588650,8310,8300,8310,8300,56
20240320,124700,1007123650,8310,8310,8310,8310,26
20240320,124600,1006907590,8300,8300,8300,8300,0
20240320,124500,1006907590,8300,8310,8310,8300,431
20240320,124400,1003327010,8310,8300,8310,8300,401
20240320,124300,999996700,8300,8310,8310,8300,37
20240320,124200,999689460,8310,8310,8310,8310,82
20240320,124100,999008040,8310,8300,8310,8300,603
20240320,124000,994000160,8310,8310,8310,8310,111
20240320,123900,993077750,8300,8300,8310,8300,7
20240320,123800,993019630,8310,8310,8310,8300,378
20240320,123700,989880630,8310,8310,8310,8300,378
20240320,123600,986741720,8310,8310,8310,8310,63
20240320,123500,986218190,8310,8310,8310,8310,211
20240320,123400,984464780,8310,8300,8310,8300,136
20240320,123300,983335970,8300,8300,8310,8300,553
20240320,123200,978745940,8300,8310,8310,8300,294
20240320,123100,976304590,8300,8300,8300,8300,100
20240320,123000,975474590,8300,8300,8300,8300,5
20240320,122900,975433090,8310,8300,8310,8300,469
20240320,122800,971539960,8300,8300,8310,8300,463
20240320,122700,967696270,8310,8310,8310,8310,114
20240320,122600,966748930,8310,8310,8310,8310,56
20240320,122500,966283570,8310,8310,8310,8300,2035
20240320,122400,949392720,8310,8310,8310,8310,582
20240320,122300,944556300,8310,8310,8310,8310,10
20240320,122200,944473200,8310,8310,8310,8310,100
20240320,122100,943642200,8310,8310,8310,8310,116
20240320,122000,942678240,8310,8310,8310,8310,116
20240320,121900,941714280,8310,8310,8310,8310,318
20240320,121800,939071700,8310,8310,8310,8310,63
20240320,121700,938548170,8310,8310,8310,8310,621
20240320,121600,933387660,8310,8310,8310,8310,310
20240320,121500,930811560,8310,8310,8310,8310,75
20240320,121400,930188310,8310,8310,8310,8310,223
20240320,121300,928335180,8320,8310,8320,8310,1127
20240320,121200,918969800,8310,8300,8310,8300,301
20240320,121100,916471490,8300,8300,8300,8300,100
20240320,121000,915641490,8300,8310,8310,8300,399
20240320,120900,912328800,8310,8310,8310,8310,102
20240320,120800,911481180,8310,8300,8310,8300,225
20240320,120700,909613670,8310,8310,8310,8310,83
20240320,120600,908923940,8310,8300,8310,8300,160
20240320,120500,907595340,8310,8310,8310,8310,70
20240320,120400,907013640,8310,8320,8320,8310,256
20240320,120300,904884210,8320,8320,8320,8320,31
20240320,120200,904626290,8300,8310,8320,8300,3000
20240320,120100,879700640,8310,8310,8320,8310,432
20240320,120000,876110410,8320,8320,8320,8310,13
20240320,115900,876002280,8310,8310,8310,8310,0
20240320,115800,876002280,8310,8310,8310,8310,5
20240320,115700,875960730,8310,8310,8310,8310,1100
20240320,115600,866819730,8310,8310,8310,8310,825
20240320,115500,859963980,8310,8310,8310,8310,100
20240320,115400,859132980,8320,8320,8320,8320,31
20240320,115300,858875060,8320,8310,8320,8310,995
20240320,115200,850603450,8310,8310,8310,8310,180
20240320,115100,849107650,8310,8310,8310,8310,0
20240320,115000,849107650,8310,8320,8320,8310,111
20240320,114900,848185130,8320,8320,8320,8320,0
20240320,114800,848185130,8320,8330,8330,8320,59
20240320,114700,847694160,8330,8310,8330,8310,630
20240320,114600,842448560,8310,8310,8310,8310,155
20240320,114500,841160510,8310,8310,8310,8310,10
20240320,114400,841077410,8310,8310,8310,8310,701
20240320,114300,835252100,8320,8330,8330,8320,477
20240320,114200,831278730,8330,8330,8330,8330,501
20240320,114100,827105400,8310,8310,8310,8310,1002
20240320,114000,818778780,8310,8310,8310,8310,283
20240320,113900,816427050,8310,8310,8320,8310,153
20240320,113800,815155510,8310,8310,8310,8310,100
20240320,113700,814324510,8310,8310,8310,8310,10
20240320,113600,814241410,8310,8310,8310,8310,689
20240320,113500,808515820,8310,8310,8310,8310,652
20240320,113400,803097700,8310,8340,8340,8310,335
20240320,113300,800311300,8340,8340,8340,8310,1226
20240320,113200,790121730,8340,8340,8340,8340,263
20240320,113100,787928310,8340,8340,8340,8340,0
20240320,113000,787928310,8340,8310,8340,8310,31
20240320,112900,787670670,8310,8320,8320,8310,700
20240320,112800,781851080,8320,8320,8320,8320,100
20240320,112700,781019080,8320,8320,8320,8320,333
20240320,112600,778248520,8320,8320,8320,8320,550
20240320,112500,773672520,8320,8340,8340,8320,270
20240320,112400,771425880,8340,8340,8340,8320,55
20240320,112300,770967320,8340,8320,8340,8320,607
20240320,112200,765916980,8320,8320,8320,8320,40
20240320,112100,765584180,8320,8320,8320,8320,100
20240320,112000,764752180,8320,8320,8320,8320,159
20240320,111900,763429300,8320,8320,8320,8320,1
20240320,111800,763420980,8320,8320,8320,8320,126
20240320,111700,762372660,8320,8320,8320,8320,263
20240320,111600,760184500,8320,8320,8320,8320,119
20240320,111500,759194420,8320,8320,8320,8320,100
20240320,111400,758362420,8320,8330,8330,8320,699
20240320,111300,752543280,8330,8330,8340,8330,590
20240320,111200,747628480,8330,8330,8330,8330,54
20240320,111100,747178660,8330,8340,8340,8330,302
20240320,111000,744661990,8340,8340,8340,8340,29
20240320,110900,744420130,8330,8330,8330,8330,50
20240320,110800,744003630,8330,8340,8340,8330,806
20240320,110700,737289310,8340,8340,8340,8340,842
20240320,110600,730267030,8340,8340,8340,8340,519
20240320,110500,725938570,8350,8350,8350,8350,1
20240320,110400,725930220,8350,8350,8350,8350,295
20240320,110300,723466970,8350,8350,8350,8350,291
20240320,110200,721037120,8350,8350,8350,8350,163
20240320,110100,719676070,8350,8350,8350,8350,10
20240320,110000,719592570,8350,8350,8350,8350,999
20240320,105900,711250920,8350,8350,8350,8350,116
20240320,105800,710282320,8350,8350,8350,8350,0
20240320,105700,710282320,8350,8360,8360,8350,751
20240320,105600,704011400,8370,8370,8370,8370,52
20240320,105500,703576160,8370,8370,8370,8370,98
20240320,105400,702755900,8370,8350,8370,8350,137
20240320,105300,701609310,8370,8360,8370,8350,203
20240320,105200,699914170,8350,8350,8350,8350,0
20240320,105100,699914170,8350,8350,8350,8350,0
20240320,105000,699914170,8350,8350,8350,8350,3932
20240320,104900,667081970,8340,8350,8350,8340,131
20240320,104800,665988400,8350,8350,8350,8350,279
20240320,104700,663658750,8350,8350,8350,8350,288
20240320,104600,661253950,8340,8350,8350,8340,11
20240320,104500,661162200,8350,8350,8350,8350,222
20240320,104400,659308500,8350,8350,8350,8350,897
20240320,104300,651818550,8350,8350,8350,8350,19
20240320,104200,651659900,8350,8350,8350,8350,17
20240320,104100,651517950,8350,8340,8350,8340,208
20240320,104000,649783150,8340,8350,8350,8340,30
20240320,103900,649532940,8340,8340,8340,8340,200
20240320,103800,647864940,8340,8340,8340,8340,251
20240320,103700,645771600,8340,8340,8340,8340,241
20240320,103600,643761660,8340,8350,8350,8340,119
20240320,103500,642768610,8350,8350,8360,8350,75
20240320,103400,642142350,8340,8340,8340,8340,387
20240320,103300,638914770,8340,8350,8350,8340,131
20240320,103200,637821920,8350,8350,8350,8350,350
20240320,103100,634899420,8350,8350,8350,8350,301
20240320,103000,632386070,8350,8350,8350,8350,1
20240320,102900,632377720,8350,8350,8350,8350,359
20240320,102800,629380070,8350,8350,8350,8350,140
20240320,102700,628211070,8350,8350,8350,8350,677
20240320,102600,622558120,8350,8350,8350,8350,443
20240320,102500,618859070,8350,8350,8350,8340,830
20240320,102400,611933340,8340,8340,8340,8340,150
20240320,102300,610682340,8340,8350,8350,8340,437
20240320,102200,607033770,8350,8350,8350,8340,513
20240320,102100,602752280,8350,8380,8380,8350,1334
20240320,102000,591586860,8380,8390,8390,8380,302
20240320,101900,589054100,8400,8380,8400,8380,2132
20240320,101800,571154820,8380,8370,8380,8370,796
20240320,101700,564488720,8370,8370,8370,8370,8
20240320,101600,564421760,8360,8360,8360,8360,46
20240320,101500,564037200,8360,8360,8360,8360,5
20240320,101400,563995400,8360,8360,8360,8360,50
20240320,101300,563577400,8360,8360,8360,8360,10
20240320,101200,563493800,8360,8360,8370,8360,1214
20240320,101100,553343760,8360,8330,8360,8330,123
20240320,101000,552316720,8350,8330,8350,8320,2356
20240320,100900,532664260,8330,8330,8330,8330,133
20240320,100800,531556370,8330,8330,8330,8330,50
20240320,100700,531139870,8320,8330,8330,8320,1080
20240320,100600,522149170,8330,8330,8340,8330,65
20240320,100500,521607710,8330,8350,8350,8330,63
20240320,100400,521082900,8330,8340,8340,8330,917
20240320,100300,513437530,8330,8340,8340,8330,501
20240320,100200,509264190,8340,8340,8340,8330,270
20240320,100100,507012490,8340,8330,8340,8330,638
20240320,100000,501691720,8330,8350,8350,8330,121
20240320,095900,500683130,8350,8350,8350,8350,5
20240320,095800,500641380,8350,8330,8350,8330,110
20240320,095700,499725040,8330,8350,8350,8330,261
20240320,095600,497547490,8350,8350,8350,8320,17
20240320,095500,497405930,8310,8350,8350,8310,1002
20240320,095400,489064470,8350,8320,8350,8300,3656
20240320,095300,458646590,8320,8320,8320,8320,1
20240320,095200,458638270,8310,8310,8310,8300,676
20240320,095100,453023710,8310,8320,8320,8300,1981
20240320,095000,436567850,8320,8340,8340,8320,185
20240320,094900,435028430,8340,8300,8340,8300,204
20240320,094800,433335070,8300,8320,8320,8300,633
20240320,094700,428080660,8310,8310,8340,8300,158
20240320,094600,426768590,8300,8310,8330,8300,2355
20240320,094500,407208450,8310,8340,8340,8310,2044
20240320,094400,390198900,8350,8350,8350,8340,2190
20240320,094300,371930570,8350,8350,8350,8350,380
20240320,094200,368757570,8350,8350,8350,8350,128
20240320,094100,367688770,8350,8360,8360,8350,337
20240320,094000,364873580,8360,8360,8360,8360,464
20240320,093900,360994540,8360,8370,8370,8360,351
20240320,093800,358059670,8370,8380,8380,8360,123
20240320,093700,357030640,8360,8350,8380,8340,1888
20240320,093600,341255480,8340,8340,8340,8340,1209
20240320,093500,331172420,8340,8350,8350,8340,1108
20240320,093400,321929420,8360,8360,8360,8350,687
20240320,093300,316190180,8360,8370,8380,8360,1578
20240320,093200,302980410,8380,8370,8380,8370,546
20240320,093100,298409700,8370,8370,8370,8370,18
20240320,093000,298259040,8370,8350,8370,8350,121
20240320,092900,297247410,8350,8350,8360,8350,624
20240320,092800,292036480,8340,8350,8350,8340,607
20240320,092700,286969710,8350,8340,8350,8340,134
20240320,092600,285850980,8340,8340,8340,8340,70
20240320,092500,285267180,8340,8320,8340,8320,157
20240320,092400,283959470,8320,8320,8320,8320,430
20240320,092300,280381870,8320,8320,8320,8310,3063
20240320,092200,254905560,8310,8340,8340,8310,130
20240320,092100,253823450,8340,8330,8340,8310,430
20240320,092000,250244720,8340,8340,8340,8340,181
20240320,091900,248735180,8340,8330,8340,8300,3758
20240320,091800,217506150,8300,8300,8310,8290,1150
20240320,091700,207959890,8300,8300,8320,8280,1496
20240320,091600,195545430,8300,8330,8330,8300,4156
20240320,091500,161008210,8330,8320,8330,8310,857
20240320,091400,153880060,8320,8360,8360,8310,2830
20240320,091300,130318850,8330,8360,8360,8330,2283
20240320,091200,111257960,8360,8370,8370,8360,1161
20240320,091100,101542970,8380,8380,8380,8380,166
20240320,091000,100151890,8370,8370,8370,8370,258
20240320,090900,97992430,8380,8390,8390,8380,462
20240320,090800,94120020,8390,8380,8390,8380,498
20240320,090700,89946040,8380,8400,8400,8340,1216
20240320,090600,79762160,8400,8400,8400,8400,11
20240320,090500,79669760,8410,8380,8410,8330,4008
20240320,090400,46178860,8410,8410,8420,8410,548
20240320,090300,41570160,8410,8420,8420,8350,600
20240320,090200,36527480,8420,8410,8450,8350,928
20240320,090100,28714490,8420,8360,8420,8340,1541
20240320,090000,15787880,8340,8330,8340,8330,1890