stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,213500,2002720140,8180,8180,8180,8180,4082
20240321,213400,2002720140,8180,8180,8180,8180,0
20240321,213300,2002720140,8180,8180,8180,8180,0
20240321,213200,2002720140,8180,8180,8180,8180,0
20240321,213100,2002720140,8180,8180,8180,8180,0
20240321,213000,2002720140,8180,8180,8180,8180,0
20240321,212900,2002720140,8180,8180,8180,8180,0
20240321,212800,2002720140,8180,8180,8180,8180,0
20240321,212700,2002720140,8180,8180,8180,8180,0
20240321,212600,2002720140,8180,8180,8180,8180,0
20240321,212500,2002720140,8180,8180,8180,8180,0
20240321,212400,2002720140,8180,8180,8180,8180,0
20240321,212300,2002720140,8180,8180,8180,8180,0
20240321,212200,2002720140,8180,8180,8180,8180,0
20240321,212100,2002720140,8180,8180,8180,8180,0
20240321,212000,2002720140,8180,8180,8180,8180,0
20240321,211900,2002720140,8180,8180,8180,8180,0
20240321,211800,2002720140,8180,8180,8180,8180,0
20240321,211700,2002720140,8180,8180,8180,8180,0
20240321,211600,2002720140,8180,8180,8180,8180,0
20240321,211500,2002720140,8180,8180,8180,8180,0
20240321,211400,2002720140,8180,8180,8180,8180,0
20240321,211300,2002720140,8180,8180,8180,8180,0
20240321,211200,2002720140,8180,8180,8180,8180,0
20240321,211100,2002720140,8180,8180,8180,8180,0
20240321,211000,2002720140,8180,8180,8180,8180,0
20240321,210900,2002720140,8180,8180,8180,8180,0
20240321,210800,2002720140,8180,8180,8180,8180,0
20240321,210700,2002720140,8180,8180,8180,8180,0
20240321,210600,2002720140,8180,8180,8180,8180,0
20240321,210500,2002720140,8180,8180,8180,8180,4082
20240321,210400,2002720140,8180,8180,8180,8180,0
20240321,210300,2002720140,8180,8180,8180,8180,0
20240321,210200,2002720140,8180,8180,8180,8180,0
20240321,210100,2002720140,8180,8180,8180,8180,0
20240321,210000,2002720140,8180,8180,8180,8180,0
20240321,205900,2002720140,8180,8180,8180,8180,0
20240321,205800,2002720140,8180,8180,8180,8180,0
20240321,205700,2002720140,8180,8180,8180,8180,0
20240321,205600,2002720140,8180,8180,8180,8180,0
20240321,205500,2002720140,8180,8180,8180,8180,0
20240321,205400,2002720140,8180,8180,8180,8180,0
20240321,205300,2002720140,8180,8180,8180,8180,0
20240321,205200,2002720140,8180,8180,8180,8180,0
20240321,205100,2002720140,8180,8180,8180,8180,0
20240321,205000,2002720140,8180,8180,8180,8180,0
20240321,204900,2002720140,8180,8180,8180,8180,0
20240321,204800,2002720140,8180,8180,8180,8180,0
20240321,204700,2002720140,8180,8180,8180,8180,0
20240321,204600,2002720140,8180,8180,8180,8180,0
20240321,204500,2002720140,8180,8180,8180,8180,0
20240321,204400,2002720140,8180,8180,8180,8180,0
20240321,204300,2002720140,8180,8180,8180,8180,0
20240321,204200,2002720140,8180,8180,8180,8180,0
20240321,204100,2002720140,8180,8180,8180,8180,0
20240321,204000,2002720140,8180,8180,8180,8180,0
20240321,203900,2002720140,8180,8180,8180,8180,0
20240321,203800,2002720140,8180,8180,8180,8180,0
20240321,203700,2002720140,8180,8180,8180,8180,0
20240321,203600,2002720140,8180,8180,8180,8180,0
20240321,203500,2002720140,8180,8180,8180,8180,4082
20240321,203400,2002720140,8180,8180,8180,8180,0
20240321,203300,2002720140,8180,8180,8180,8180,0
20240321,203200,2002720140,8180,8180,8180,8180,0
20240321,203100,2002720140,8180,8180,8180,8180,0
20240321,203000,2002720140,8180,8180,8180,8180,0
20240321,202900,2002720140,8180,8180,8180,8180,0
20240321,202800,2002720140,8180,8180,8180,8180,0
20240321,202700,2002720140,8180,8180,8180,8180,0
20240321,202600,2002720140,8180,8180,8180,8180,0
20240321,202500,2002720140,8180,8180,8180,8180,0
20240321,202400,2002720140,8180,8180,8180,8180,0
20240321,202300,2002720140,8180,8180,8180,8180,0
20240321,202200,2002720140,8180,8180,8180,8180,0
20240321,202100,2002720140,8180,8180,8180,8180,0
20240321,202000,2002720140,8180,8180,8180,8180,0
20240321,201900,2002720140,8180,8180,8180,8180,0
20240321,201800,2002720140,8180,8180,8180,8180,0
20240321,201700,2002720140,8180,8180,8180,8180,0
20240321,201600,2002720140,8180,8180,8180,8180,0
20240321,201500,2002720140,8180,8180,8180,8180,0
20240321,201400,2002720140,8180,8180,8180,8180,0
20240321,201300,2002720140,8180,8180,8180,8180,0
20240321,201200,2002720140,8180,8180,8180,8180,0
20240321,201100,2002720140,8180,8180,8180,8180,0
20240321,201000,2002720140,8180,8180,8180,8180,0
20240321,200900,2002720140,8180,8180,8180,8180,0
20240321,200800,2002720140,8180,8180,8180,8180,0
20240321,200700,2002720140,8180,8180,8180,8180,0
20240321,200600,2002720140,8180,8180,8180,8180,0
20240321,200500,2002720140,8180,8180,8180,8180,4082
20240321,200400,2002720140,8180,8180,8180,8180,0
20240321,200300,2002720140,8180,8180,8180,8180,0
20240321,200200,2002720140,8180,8180,8180,8180,0
20240321,200100,2002720140,8180,8180,8180,8180,0
20240321,200000,2002720140,8180,8180,8180,8180,0
20240321,195900,2002720140,8180,8180,8180,8180,0
20240321,195800,2002720140,8180,8180,8180,8180,0
20240321,195700,2002720140,8180,8180,8180,8180,0
20240321,195600,2002720140,8180,8180,8180,8180,0
20240321,195500,2002720140,8180,8180,8180,8180,0
20240321,195400,2002720140,8180,8180,8180,8180,0
20240321,195300,2002720140,8180,8180,8180,8180,0
20240321,195200,2002720140,8180,8180,8180,8180,0
20240321,195100,2002720140,8180,8180,8180,8180,0
20240321,195000,2002720140,8180,8180,8180,8180,0
20240321,194900,2002720140,8180,8180,8180,8180,0
20240321,194800,2002720140,8180,8180,8180,8180,0
20240321,194700,2002720140,8180,8180,8180,8180,0
20240321,194600,2002720140,8180,8180,8180,8180,0
20240321,194500,2002720140,8180,8180,8180,8180,0
20240321,194400,2002720140,8180,8180,8180,8180,0
20240321,194300,2002720140,8180,8180,8180,8180,0
20240321,194200,2002720140,8180,8180,8180,8180,0
20240321,194100,2002720140,8180,8180,8180,8180,0
20240321,194000,2002720140,8180,8180,8180,8180,0
20240321,193900,2002720140,8180,8180,8180,8180,0
20240321,193800,2002720140,8180,8180,8180,8180,0
20240321,193700,2002720140,8180,8180,8180,8180,0
20240321,193600,2002720140,8180,8180,8180,8180,0
20240321,193500,2002720140,8180,8180,8180,8180,4082
20240321,193400,2002720140,8180,8180,8180,8180,0
20240321,193300,2002720140,8180,8180,8180,8180,0
20240321,193200,2002720140,8180,8180,8180,8180,0
20240321,193100,2002720140,8180,8180,8180,8180,0
20240321,193000,2002720140,8180,8180,8180,8180,0
20240321,192900,2002720140,8180,8180,8180,8180,0
20240321,192800,2002720140,8180,8180,8180,8180,0
20240321,192700,2002720140,8180,8180,8180,8180,0
20240321,192600,2002720140,8180,8180,8180,8180,0
20240321,192500,2002720140,8180,8180,8180,8180,0
20240321,192400,2002720140,8180,8180,8180,8180,0
20240321,192300,2002720140,8180,8180,8180,8180,0
20240321,192200,2002720140,8180,8180,8180,8180,0
20240321,192100,2002720140,8180,8180,8180,8180,0
20240321,192000,2002720140,8180,8180,8180,8180,0
20240321,191900,2002720140,8180,8180,8180,8180,0
20240321,191800,2002720140,8180,8180,8180,8180,0
20240321,191700,2002720140,8180,8180,8180,8180,0
20240321,191600,2002720140,8180,8180,8180,8180,0
20240321,191500,2002720140,8180,8180,8180,8180,0
20240321,191400,2002720140,8180,8180,8180,8180,0
20240321,191300,2002720140,8180,8180,8180,8180,0
20240321,191200,2002720140,8180,8180,8180,8180,0
20240321,191100,2002720140,8180,8180,8180,8180,0
20240321,191000,2002720140,8180,8180,8180,8180,0
20240321,190900,2002720140,8180,8180,8180,8180,0
20240321,190800,2002720140,8180,8180,8180,8180,0
20240321,190700,2002720140,8180,8180,8180,8180,0
20240321,190600,2002720140,8180,8180,8180,8180,0
20240321,190500,2002720140,8180,8180,8180,8180,4082
20240321,190400,2002720140,8180,8180,8180,8180,0
20240321,190300,2002720140,8180,8180,8180,8180,0
20240321,190200,2002720140,8180,8180,8180,8180,0
20240321,190100,2002720140,8180,8180,8180,8180,0
20240321,190000,2002720140,8180,8180,8180,8180,0
20240321,185900,2002720140,8180,8180,8180,8180,0
20240321,185800,2002720140,8180,8180,8180,8180,0
20240321,185700,2002720140,8180,8180,8180,8180,0
20240321,185600,2002720140,8180,8180,8180,8180,0
20240321,185500,2002720140,8180,8180,8180,8180,0
20240321,185400,2002720140,8180,8180,8180,8180,0
20240321,185300,2002720140,8180,8180,8180,8180,0
20240321,185200,2002720140,8180,8180,8180,8180,0
20240321,185100,2002720140,8180,8180,8180,8180,0
20240321,185000,2002720140,8180,8180,8180,8180,0
20240321,184900,2002720140,8180,8180,8180,8180,0
20240321,184800,2002720140,8180,8180,8180,8180,0
20240321,184700,2002720140,8180,8180,8180,8180,0
20240321,184600,2002720140,8180,8180,8180,8180,0
20240321,184500,2002720140,8180,8180,8180,8180,0
20240321,184400,2002720140,8180,8180,8180,8180,0
20240321,184300,2002720140,8180,8180,8180,8180,0
20240321,184200,2002720140,8180,8180,8180,8180,0
20240321,184100,2002720140,8180,8180,8180,8180,0
20240321,184000,2002720140,8180,8180,8180,8180,0
20240321,183900,2002720140,8180,8180,8180,8180,0
20240321,183800,2002720140,8180,8180,8180,8180,0
20240321,183700,2002720140,8180,8180,8180,8180,0
20240321,183600,2002720140,8180,8180,8180,8180,0
20240321,183500,2002720140,8180,8180,8180,8180,4082
20240321,183400,2002720140,8180,8180,8180,8180,0
20240321,183300,2002720140,8180,8180,8180,8180,0
20240321,183200,2002720140,8180,8180,8180,8180,0
20240321,183100,2002720140,8180,8180,8180,8180,0
20240321,183000,2002720140,8180,8180,8180,8180,0
20240321,182900,2002720140,8180,8180,8180,8180,0
20240321,182800,2002720140,8180,8180,8180,8180,0
20240321,182700,2002720140,8180,8180,8180,8180,0
20240321,182600,2002720140,8180,8180,8180,8180,0
20240321,182500,2002720140,8180,8180,8180,8180,0
20240321,182400,2002720140,8180,8180,8180,8180,0
20240321,182300,2002720140,8180,8180,8180,8180,0
20240321,182200,2002720140,8180,8180,8180,8180,0
20240321,182100,2002720140,8180,8180,8180,8180,0
20240321,182000,2002720140,8180,8180,8180,8180,0
20240321,181900,2002720140,8180,8180,8180,8180,0
20240321,181800,2002720140,8180,8180,8180,8180,0
20240321,181700,2002720140,8180,8180,8180,8180,0
20240321,181600,2002720140,8180,8180,8180,8180,0
20240321,181500,2002720140,8180,8180,8180,8180,0
20240321,181400,2002720140,8180,8180,8180,8180,0
20240321,181300,2002720140,8180,8180,8180,8180,0
20240321,181200,2002720140,8180,8180,8180,8180,0
20240321,181100,2002720140,8180,8180,8180,8180,0
20240321,181000,2002720140,8180,8180,8180,8180,0
20240321,180900,2002720140,8180,8180,8180,8180,0
20240321,180800,2002720140,8180,8180,8180,8180,0
20240321,180700,2002720140,8180,8180,8180,8180,0
20240321,180600,2002720140,8180,8180,8180,8180,0
20240321,180500,2002720140,8180,8180,8180,8180,4082
20240321,180400,2002720140,8180,8180,8180,8180,0
20240321,180300,2002720140,8180,8180,8180,8180,0
20240321,180200,2002720140,8180,8180,8180,8180,0
20240321,180100,2002720140,8180,8180,8180,8180,0
20240321,180000,2002720140,8180,8180,8180,8180,0
20240321,175900,2002720140,8180,8180,8180,8180,0
20240321,175800,2002720140,8180,8180,8180,8180,0
20240321,175700,2002720140,8180,8180,8180,8180,0
20240321,175600,2002720140,8180,8180,8180,8180,0
20240321,175500,2002720140,8180,8180,8180,8180,0
20240321,175400,2002720140,8180,8180,8180,8180,0
20240321,175300,2002720140,8180,8180,8180,8180,0
20240321,175200,2002720140,8180,8180,8180,8180,0
20240321,175100,2002720140,8180,8180,8180,8180,0
20240321,175000,2002720140,8180,8180,8180,8180,0
20240321,174900,2002720140,8180,8180,8180,8180,0
20240321,174800,2002720140,8180,8180,8180,8180,0
20240321,174700,2002720140,8180,8180,8180,8180,0
20240321,174600,2002720140,8180,8180,8180,8180,0
20240321,174500,2002720140,8180,8180,8180,8180,0
20240321,174400,2002720140,8180,8180,8180,8180,0
20240321,174300,2002720140,8180,8180,8180,8180,0
20240321,174200,2002720140,8180,8180,8180,8180,0
20240321,174100,2002720140,8180,8180,8180,8180,0
20240321,174000,2002720140,8180,8180,8180,8180,0
20240321,173900,2002720140,8180,8180,8180,8180,0
20240321,173800,2002720140,8180,8180,8180,8180,0
20240321,173700,2002720140,8180,8180,8180,8180,0
20240321,173600,2002720140,8180,8180,8180,8180,0
20240321,173500,2002720140,8180,8180,8180,8180,4082
20240321,173400,2002720140,8180,8180,8180,8180,0
20240321,173300,2002720140,8180,8180,8180,8180,0
20240321,173200,2002720140,8180,8180,8180,8180,0
20240321,173100,2002720140,8180,8180,8180,8180,0
20240321,173000,2002720140,8180,8180,8180,8180,0
20240321,172900,2002720140,8180,8180,8180,8180,0
20240321,172800,2002720140,8180,8180,8180,8180,0
20240321,172700,2002720140,8180,8180,8180,8180,0
20240321,172600,2002720140,8180,8180,8180,8180,0
20240321,172500,2002720140,8180,8180,8180,8180,0
20240321,172400,2002720140,8180,8180,8180,8180,0
20240321,172300,2002720140,8180,8180,8180,8180,0
20240321,172200,2002720140,8180,8180,8180,8180,0
20240321,172100,2002720140,8180,8180,8180,8180,0
20240321,172000,2002720140,8180,8180,8180,8180,0
20240321,171900,2002720140,8180,8180,8180,8180,0
20240321,171800,2002720140,8180,8180,8180,8180,0
20240321,171700,2002720140,8180,8180,8180,8180,0
20240321,171600,2002720140,8180,8180,8180,8180,0
20240321,171500,2002720140,8180,8180,8180,8180,0
20240321,171400,2002720140,8180,8180,8180,8180,0
20240321,171300,2002720140,8180,8180,8180,8180,0
20240321,171200,2002720140,8180,8180,8180,8180,0
20240321,171100,2002720140,8180,8180,8180,8180,0
20240321,171000,2002720140,8180,8180,8180,8180,0
20240321,170900,2002720140,8180,8180,8180,8180,0
20240321,170800,2002720140,8180,8180,8180,8180,0
20240321,170700,2002720140,8180,8180,8180,8180,0
20240321,170600,2002720140,8180,8180,8180,8180,0
20240321,170500,2002720140,8180,8180,8180,8180,4082
20240321,170400,2002720140,8180,8180,8180,8180,0
20240321,170300,2002720140,8180,8180,8180,8180,0
20240321,170200,2002720140,8180,8180,8180,8180,0
20240321,170100,2002720140,8180,8180,8180,8180,0
20240321,170000,2002720140,8180,8180,8180,8180,0
20240321,165900,2002720140,8180,8180,8180,8180,0
20240321,165800,2002720140,8180,8180,8180,8180,0
20240321,165700,2002720140,8180,8180,8180,8180,0
20240321,165600,2002720140,8180,8180,8180,8180,0
20240321,165500,2002720140,8180,8180,8180,8180,0
20240321,165400,2002720140,8180,8180,8180,8180,0
20240321,165300,2002720140,8180,8180,8180,8180,0
20240321,165200,2002720140,8180,8180,8180,8180,0
20240321,165100,2002720140,8180,8180,8180,8180,0
20240321,165000,2002720140,8180,8180,8180,8180,0
20240321,164900,2002720140,8180,8180,8180,8180,0
20240321,164800,2002720140,8180,8180,8180,8180,0
20240321,164700,2002720140,8180,8180,8180,8180,0
20240321,164600,2002720140,8180,8180,8180,8180,0
20240321,164500,2002720140,8180,8180,8180,8180,0
20240321,164400,2002720140,8180,8180,8180,8180,0
20240321,164300,2002720140,8180,8180,8180,8180,0
20240321,164200,2002720140,8180,8180,8180,8180,0
20240321,164100,2002720140,8180,8180,8180,8180,0
20240321,164000,2002720140,8180,8180,8180,8180,0
20240321,163900,2002720140,8180,8180,8180,8180,0
20240321,163800,2002720140,8180,8180,8180,8180,0
20240321,163700,2002720140,8180,8180,8180,8180,0
20240321,163600,2002720140,8180,8180,8180,8180,0
20240321,163500,2002720140,8180,8180,8180,8180,4082
20240321,163400,2002720140,8180,8180,8180,8180,0
20240321,163300,2002720140,8180,8180,8180,8180,0
20240321,163200,2002720140,8180,8180,8180,8180,0
20240321,163100,2002720140,8180,8180,8180,8180,0
20240321,163000,2002720140,8180,8180,8180,8180,0
20240321,162900,2002720140,8180,8180,8180,8180,0
20240321,162800,2002720140,8180,8180,8180,8180,0
20240321,162700,2002720140,8180,8180,8180,8180,0
20240321,162600,2002720140,8180,8180,8180,8180,0
20240321,162500,2002720140,8180,8180,8180,8180,0
20240321,162400,2002720140,8180,8180,8180,8180,0
20240321,162300,2002720140,8180,8180,8180,8180,0
20240321,162200,2002720140,8180,8180,8180,8180,0
20240321,162100,2002720140,8180,8180,8180,8180,0
20240321,162000,2002720140,8180,8180,8180,8180,0
20240321,161900,2002720140,8180,8180,8180,8180,0
20240321,161800,2002720140,8180,8180,8180,8180,0
20240321,161700,2002720140,8180,8180,8180,8180,0
20240321,161600,2002720140,8180,8180,8180,8180,0
20240321,161500,2002720140,8180,8180,8180,8180,0
20240321,161400,2002720140,8180,8180,8180,8180,0
20240321,161300,2002720140,8180,8180,8180,8180,0
20240321,161200,2002720140,8180,8180,8180,8180,0
20240321,161100,2002720140,8180,8180,8180,8180,0
20240321,161000,2002720140,8180,8180,8180,8180,0
20240321,160900,2002720140,8180,8180,8180,8180,0
20240321,160800,2002720140,8180,8180,8180,8180,0
20240321,160700,2002720140,8180,8180,8180,8180,0
20240321,160600,2002720140,8180,8180,8180,8180,0
20240321,160500,2002720140,8180,8180,8180,8180,4082
20240321,160400,2002720140,8180,8180,8180,8180,0
20240321,160300,2002720140,8180,8180,8180,8180,0
20240321,160200,2002720140,8180,8180,8180,8180,0
20240321,160100,2002720140,8180,8180,8180,8180,0
20240321,160000,2002720140,8180,8180,8180,8180,0
20240321,155900,2002720140,8180,8180,8180,8180,0
20240321,155800,2002720140,8180,8180,8180,8180,0
20240321,155700,2002720140,8180,8180,8180,8180,0
20240321,155600,2002720140,8180,8180,8180,8180,0
20240321,155500,2002720140,8180,8180,8180,8180,0
20240321,155400,2002720140,8180,8180,8180,8180,0
20240321,155300,2002720140,8180,8180,8180,8180,0
20240321,155200,2002720140,8180,8180,8180,8180,0
20240321,155100,2002720140,8180,8180,8180,8180,0
20240321,155000,2002720140,8180,8180,8180,8180,0
20240321,154900,2002720140,8180,8180,8180,8180,0
20240321,154800,2002720140,8180,8180,8180,8180,0
20240321,154700,2002720140,8180,8180,8180,8180,0
20240321,154600,2002720140,8180,8180,8180,8180,0
20240321,154500,2002720140,8180,8180,8180,8180,0
20240321,154400,2002720140,8180,8180,8180,8180,0
20240321,154300,2002720140,8180,8180,8180,8180,0
20240321,154200,2002720140,8180,8180,8180,8180,0
20240321,154100,2002720140,8180,8180,8180,8180,0
20240321,154000,2002720140,8180,8180,8180,8180,0
20240321,153900,2002720140,8180,8180,8180,8180,0
20240321,153800,2002720140,8180,8180,8180,8180,0
20240321,153700,2002720140,8180,8180,8180,8180,0
20240321,153600,2002720140,8180,8180,8180,8180,0
20240321,153500,2002720140,8180,8180,8180,8180,4082
20240321,153400,2002720140,8180,8180,8180,8180,0
20240321,153300,2002720140,8180,8180,8180,8180,0
20240321,153200,2002720140,8180,8180,8180,8180,0
20240321,153100,2002720140,8180,8180,8180,8180,0
20240321,153000,2002720140,8180,8180,8180,8180,4082
20240321,152900,1969329380,8150,8150,8150,8150,0
20240321,152800,1969329380,8150,8150,8150,8150,0
20240321,152700,1969329380,8150,8150,8150,8150,0
20240321,152600,1969329380,8150,8150,8150,8150,0
20240321,152500,1969329380,8150,8150,8150,8150,0
20240321,152400,1969329380,8150,8150,8150,8150,0
20240321,152300,1969329380,8150,8150,8150,8150,0
20240321,152200,1969329380,8150,8150,8150,8150,0
20240321,152100,1969329380,8150,8150,8150,8150,0
20240321,152000,1969329380,8150,8150,8150,8150,0
20240321,151900,1969329380,8150,8160,8160,8150,1230
20240321,151800,1959297800,8170,8160,8170,8160,254
20240321,151700,1957225110,8160,8170,8170,8160,1861
20240321,151600,1942038950,8170,8170,8170,8160,349
20240321,151500,1939190420,8170,8170,8170,8160,549
20240321,151400,1934708730,8170,8170,8170,8160,668
20240321,151300,1929255770,8170,8170,8170,8160,680
20240321,151200,1923706760,8170,8180,8180,8170,1575
20240321,151100,1910832040,8170,8170,8180,8170,246
20240321,151000,1908821220,8170,8170,8170,8170,1262
20240321,150900,1898510680,8170,8170,8170,8170,952
20240321,150800,1890732840,8170,8170,8170,8170,290
20240321,150700,1888363540,8170,8180,8180,8170,1362
20240321,150600,1877225940,8180,8180,8180,8170,290
20240321,150500,1874854740,8180,8180,8180,8170,182
20240321,150400,1873366030,8180,8190,8190,8180,922
20240321,150300,1865819460,8180,8170,8180,8170,54
20240321,150200,1865378120,8170,8190,8190,8170,2512
20240321,150100,1844844520,8190,8190,8190,8170,758
20240321,150000,1838636540,8190,8170,8190,8160,1386
20240321,145900,1827296440,8160,8170,8170,8160,472
20240321,145800,1823440810,8170,8170,8170,8170,455
20240321,145700,1819723460,8170,8170,8170,8160,39
20240321,145600,1819404980,8170,8160,8170,8160,115
20240321,145500,1818466300,8160,8160,8160,8160,918
20240321,145400,1810975420,8160,8150,8160,8150,878
20240321,145300,1803815720,8150,8170,8170,8150,857
20240321,145200,1796828680,8170,8160,8170,8150,1630
20240321,145100,1783543880,8150,8180,8180,8140,4971
20240321,145000,1742981270,8170,8200,8200,8170,6482
20240321,144900,1689949960,8200,8200,8200,8200,62
20240321,144800,1689441560,8200,8190,8200,8190,513
20240321,144700,1685239940,8190,8200,8200,8190,773
20240321,144600,1678908960,8200,8190,8200,8190,644
20240321,144500,1673633600,8200,8200,8200,8190,1201
20240321,144400,1663785850,8200,8200,8210,8200,2014
20240321,144300,1647270050,8200,8210,8210,8200,4
20240321,144200,1647237220,8210,8210,8210,8210,457
20240321,144100,1643485250,8210,8210,8210,8200,115
20240321,144000,1642541140,8210,8200,8210,8200,181
20240321,143900,1641056690,8200,8210,8210,8200,451
20240321,143800,1637358480,8200,8210,8210,8200,310
20240321,143700,1634816460,8200,8200,8200,8200,450
20240321,143600,1631126460,8200,8210,8210,8200,300
20240321,143500,1628665380,8210,8210,8210,8210,4
20240321,143400,1628632540,8210,8210,8210,8210,129
20240321,143300,1627573450,8210,8210,8210,8200,464
20240321,143200,1623766010,8200,8200,8200,8200,510
20240321,143100,1619584010,8200,8210,8210,8200,2549
20240321,143000,1598669170,8200,8210,8210,8200,1112
20240321,142900,1589539810,8210,8220,8220,8210,566
20240321,142800,1584891040,8220,8220,8230,8220,110
20240321,142700,1583986820,8220,8220,8220,8220,796
20240321,142600,1577443700,8220,8210,8220,8210,228
20240321,142500,1575571070,8210,8200,8210,8200,154
20240321,142400,1574306740,8210,8210,8220,8200,75
20240321,142300,1573690890,8210,8210,8210,8200,606
20240321,142200,1568720710,8210,8210,8210,8210,200
20240321,142100,1567078710,8210,8210,8220,8210,127
20240321,142000,1566036020,8220,8220,8230,8220,114
20240321,141900,1565097940,8220,8200,8220,8200,1127
20240321,141800,1555844500,8200,8210,8210,8200,4538
20240321,141700,1518630460,8210,8200,8210,8200,126
20240321,141600,1517597140,8210,8220,8220,8200,1178
20240321,141500,1507929710,8220,8220,8220,8220,122
20240321,141400,1506926870,8220,8220,8220,8220,308
20240321,141300,1504395110,8230,8220,8230,8200,4957
20240321,141200,1463717660,8220,8220,8230,8220,3121
20240321,141100,1438063020,8220,8230,8230,8220,159
20240321,141000,1436755030,8230,8240,8240,8230,696
20240321,140900,1431026940,8230,8230,8230,8230,220
20240321,140800,1429216340,8230,8230,8250,8230,12
20240321,140700,1429117560,8230,8230,8230,8230,714
20240321,140600,1423241340,8230,8230,8230,8230,3
20240321,140500,1423216650,8230,8230,8230,8220,209
20240321,140400,1421498080,8230,8230,8230,8230,40
20240321,140300,1421168880,8230,8230,8240,8230,296
20240321,140200,1418732790,8230,8250,8250,8230,65
20240321,140100,1418197590,8250,8250,8250,8250,1
20240321,140000,1418189340,8230,8240,8240,8230,512
20240321,135900,1413974350,8240,8230,8240,8230,61
20240321,135800,1413472310,8230,8230,8240,8230,2276
20240321,135700,1394740820,8230,8230,8230,8230,628
20240321,135600,1389572380,8240,8240,8240,8240,51
20240321,135500,1389152140,8240,8250,8250,8240,227
20240321,135400,1387281650,8240,8250,8250,8230,209
20240321,135300,1385559710,8240,8240,8240,8230,218
20240321,135200,1383764590,8240,8250,8250,8240,373
20240321,135100,1380691060,8250,8240,8250,8240,340
20240321,135000,1377888220,8240,8240,8240,8240,244
20240321,134900,1375877660,8240,8240,8240,8240,588
20240321,134800,1371032540,8240,8240,8240,8240,396
20240321,134700,1367769500,8240,8240,8240,8240,1097
20240321,134600,1358730220,8250,8250,8250,8250,34
20240321,134500,1358449720,8250,8240,8250,8240,60
20240321,134400,1357955220,8240,8250,8250,8240,103
20240321,134300,1357106470,8250,8240,8250,8240,91
20240321,134200,1356355730,8250,8240,8250,8230,194
20240321,134100,1354757080,8240,8240,8240,8240,525
20240321,134000,1350431080,8240,8260,8260,8240,501
20240321,133900,1346302800,8240,8240,8250,8240,415
20240321,133800,1342883170,8240,8240,8240,8230,724
20240321,133700,1336918070,8240,8240,8240,8230,663
20240321,133600,1331457120,8240,8240,8240,8240,409
20240321,133500,1328086960,8240,8240,8250,8240,606
20240321,133400,1323093410,8240,8250,8250,8240,216
20240321,133300,1321313420,8250,8250,8250,8240,572
20240321,133200,1316599420,8250,8250,8250,8250,2004
20240321,133100,1300066420,8250,8260,8260,8250,787
20240321,133000,1293573570,8260,8260,8260,8260,15
20240321,132900,1293449670,8260,8260,8260,8260,56
20240321,132800,1292987110,8260,8260,8260,8250,260
20240321,132700,1290841160,8260,8260,8260,8260,555
20240321,132600,1286256860,8270,8270,8270,8270,32
20240321,132500,1285992220,8260,8270,8270,8260,622
20240321,132400,1280854290,8270,8270,8270,8270,120
20240321,132300,1279861890,8260,8260,8260,8260,0
20240321,132200,1279861890,8260,8260,8260,8250,1825
20240321,132100,1264805180,8260,8260,8260,8260,682
20240321,132000,1259171860,8260,8260,8260,8260,156
20240321,131900,1257883300,8280,8270,8280,8270,24
20240321,131800,1257684810,8270,8260,8270,8260,198
20240321,131700,1256049310,8270,8270,8270,8270,3
20240321,131600,1256024500,8270,8270,8270,8270,223
20240321,131500,1254180290,8270,8270,8270,8270,301
20240321,131400,1251691020,8270,8260,8270,8260,16
20240321,131300,1251558740,8270,8270,8270,8270,23
20240321,131200,1251368530,8260,8270,8270,8250,102
20240321,131100,1250526250,8250,8250,8260,8250,333
20240321,131000,1247778690,8250,8260,8260,8250,249
20240321,130900,1245722530,8260,8260,8260,8260,55
20240321,130800,1245268230,8260,8260,8260,8260,31
20240321,130700,1245012170,8260,8270,8270,8250,5158
20240321,130600,1202405890,8270,8270,8270,8260,255
20240321,130500,1200299040,8270,8270,8270,8260,264
20240321,130400,1198115990,8270,8270,8270,8260,490
20240321,130300,1194067190,8270,8270,8270,8270,772
20240321,130200,1187682750,8270,8270,8270,8270,2222
20240321,130100,1169306810,8280,8280,8280,8270,238
20240321,130000,1167336820,8280,8280,8280,8280,715
20240321,125900,1161416620,8280,8280,8280,8280,570
20240321,125800,1156697020,8280,8280,8280,8280,100
20240321,125700,1155869020,8290,8280,8290,8280,34
20240321,125600,1155587450,8290,8280,8290,8280,131
20240321,125500,1154502750,8290,8290,8290,8290,25
20240321,125400,1154295500,8290,8290,8290,8290,0
20240321,125300,1154295500,8290,8290,8290,8280,21
20240321,125200,1154121430,8290,8280,8290,8280,433
20240321,125100,1150533280,8290,8280,8290,8280,157
20240321,125000,1149232960,8290,8290,8290,8280,88
20240321,124900,1148503450,8290,8290,8290,8290,21
20240321,124800,1148329360,8280,8290,8290,8280,286
20240321,124700,1145961170,8290,8280,8290,8280,101
20240321,124600,1145124880,8280,8280,8280,8280,700
20240321,124500,1139328880,8280,8280,8280,8280,0
20240321,124400,1139328880,8280,8290,8290,8280,315
20240321,124300,1136718680,8280,8280,8280,8280,110
20240321,124200,1135807880,8280,8280,8280,8280,65
20240321,124100,1135269680,8280,8280,8280,8280,10
20240321,124000,1135186880,8280,8270,8280,8270,123
20240321,123900,1134168540,8280,8280,8280,8280,282
20240321,123800,1131833580,8280,8290,8290,8280,341
20240321,123700,1129006700,8290,8280,8290,8270,404
20240321,123600,1125661090,8280,8280,8280,8280,50
20240321,123500,1125247090,8280,8280,8280,8280,41
20240321,123400,1124907610,8280,8280,8280,8280,30
20240321,123300,1124659210,8270,8270,8270,8270,67
20240321,123200,1124105120,8270,8270,8270,8260,397
20240321,123100,1120825550,8280,8270,8280,8260,1214
20240321,123000,1110781890,8270,8270,8270,8260,63
20240321,122900,1110261180,8270,8270,8270,8270,943
20240321,122800,1102462570,8270,8280,8280,8270,1245
20240321,122700,1092166410,8270,8280,8280,8270,71
20240321,122600,1091579230,8280,8280,8280,8280,5
20240321,122500,1091537830,8280,8280,8280,8280,395
20240321,122400,1088267230,8280,8280,8280,8280,0
20240321,122300,1088267230,8280,8280,8280,8280,50
20240321,122200,1087853230,8280,8280,8280,8280,0
20240321,122100,1087853230,8280,8280,8280,8280,180
20240321,122000,1086362830,8280,8280,8290,8280,411
20240321,121900,1082955850,8280,8280,8280,8280,1258
20240321,121800,1072539610,8280,8280,8280,8280,78
20240321,121700,1071893770,8290,8290,8290,8290,0
20240321,121600,1071893770,8290,8290,8290,8290,379
20240321,121500,1068751860,8290,8290,8290,8290,151
20240321,121400,1067500070,8290,8290,8290,8290,9
20240321,121300,1067425460,8290,8290,8290,8290,271
20240321,121200,1065178870,8280,8290,8290,8280,530
20240321,121100,1060787170,8290,8290,8290,8290,366
20240321,121000,1057753030,8300,8290,8300,8290,323
20240321,120900,1055075350,8290,8290,8290,8290,0
20240321,120800,1055075350,8290,8290,8290,8290,98
20240321,120700,1054262930,8290,8290,8290,8290,204
20240321,120600,1052571770,8290,8290,8290,8290,1246
20240321,120500,1042242430,8290,8290,8290,8290,15
20240321,120400,1042118080,8280,8290,8290,8280,105
20240321,120300,1041248630,8290,8280,8290,8280,110
20240321,120200,1040337780,8280,8280,8280,8280,106
20240321,120100,1039460100,8280,8270,8280,8270,309
20240321,120000,1036904460,8270,8280,8290,8270,571
20240321,115900,1032179670,8280,8280,8280,8280,424
20240321,115800,1028668950,8290,8290,8290,8290,2
20240321,115700,1028652370,8290,8290,8290,8270,7778
20240321,115600,964256950,8290,8290,8290,8290,2122
20240321,115500,946665570,8300,8300,8300,8300,20
20240321,115400,946499570,8300,8290,8300,8290,54
20240321,115300,946051380,8290,8290,8290,8290,85
20240321,115200,945346730,8300,8300,8300,8290,126
20240321,115100,944301980,8290,8300,8300,8290,130
20240321,115000,943224080,8290,8300,8300,8290,205
20240321,114900,941524590,8300,8300,8300,8300,0
20240321,114800,941524590,8300,8300,8300,8300,273
20240321,114700,939258690,8310,8310,8310,8310,1
20240321,114600,939250380,8300,8300,8300,8300,422
20240321,114500,935747780,8300,8300,8300,8300,0
20240321,114400,935747780,8300,8310,8310,8300,20
20240321,114300,935581680,8310,8310,8310,8310,10
20240321,114200,935498580,8300,8310,8310,8300,200
20240321,114100,933837170,8310,8310,8310,8310,10
20240321,114000,933754070,8310,8320,8320,8310,50
20240321,113900,933338170,8300,8300,8300,8300,50
20240321,113800,932923170,8290,8290,8290,8290,248
20240321,113700,930867250,8290,8300,8300,8290,266
20240321,113600,928659590,8300,8300,8300,8300,10
20240321,113500,928576590,8300,8300,8300,8300,40
20240321,113400,928244590,8300,8300,8300,8300,30
20240321,113300,927995590,8290,8290,8300,8290,730
20240321,113200,921940890,8290,8290,8290,8290,57
20240321,113100,921468360,8290,8290,8290,8290,15
20240321,113000,921344010,8290,8300,8300,8290,210
20240321,112900,919601490,8300,8300,8300,8300,0
20240321,112800,919601490,8300,8300,8300,8300,300
20240321,112700,917111490,8300,8320,8320,8290,585
20240321,112600,912261590,8290,8320,8320,8290,268
20240321,112500,910039350,8320,8320,8320,8320,1
20240321,112400,910031030,8320,8320,8320,8320,250
20240321,112300,907951030,8320,8320,8320,8290,1620
20240321,112200,894510010,8320,8320,8320,8320,60
20240321,112100,894010810,8320,8320,8320,8310,780
20240321,112000,887528710,8310,8330,8330,8310,456
20240321,111900,883733350,8330,8330,8330,8310,163
20240321,111800,882378580,8330,8320,8330,8320,500
20240321,111700,878217670,8320,8320,8320,8320,103
20240321,111600,877360710,8320,8320,8320,8320,87
20240321,111500,876636870,8320,8320,8320,8320,0
20240321,111400,876636870,8320,8320,8320,8320,14
20240321,111300,876520390,8320,8320,8320,8320,199
20240321,111200,874864710,8320,8320,8320,8320,323
20240321,111100,872177350,8320,8320,8330,8320,518
20240321,111000,867867580,8320,8320,8320,8320,10
20240321,110900,867784380,8310,8320,8320,8310,119
20240321,110800,866794490,8320,8310,8320,8310,55
20240321,110700,866337390,8310,8310,8310,8310,227
20240321,110600,864451020,8310,8310,8310,8310,10
20240321,110500,864367920,8310,8320,8320,8310,187
20240321,110400,862812180,8320,8320,8320,8320,0
20240321,110300,862812180,8320,8320,8320,8320,1
20240321,110200,862803860,8300,8300,8300,8300,21
20240321,110100,862629560,8300,8300,8300,8290,376
20240321,110000,859509230,8300,8290,8300,8290,338
20240321,105900,856707010,8300,8300,8300,8300,39
20240321,105800,856383310,8300,8290,8300,8290,46
20240321,105700,856001940,8290,8290,8290,8290,11
20240321,105600,855910750,8300,8300,8300,8300,10
20240321,105500,855827750,8300,8300,8300,8290,63
20240321,105400,855305280,8290,8300,8300,8290,323
20240321,105300,852626610,8300,8300,8300,8300,14
20240321,105200,852510410,8300,8290,8300,8290,393
20240321,105100,849252310,8290,8300,8300,8290,234
20240321,105000,847311430,8300,8300,8300,8300,605
20240321,104900,842289930,8290,8300,8320,8290,205
20240321,104800,840589830,8290,8300,8300,8290,943
20240321,104700,832771860,8300,8290,8310,8290,1870
20240321,104600,817247650,8300,8300,8300,8290,447
20240321,104500,813539970,8300,8300,8300,8300,21
20240321,104400,813365670,8300,8300,8300,8290,553
20240321,104300,808779770,8290,8290,8290,8290,416
20240321,104200,805331130,8290,8290,8290,8290,232
20240321,104100,803407850,8290,8290,8290,8280,2521
20240321,104000,782531150,8280,8290,8290,8280,3621
20240321,103900,752531940,8300,8310,8310,8300,450
20240321,103800,748796510,8300,8300,8300,8300,21
20240321,103700,748622210,8310,8300,8310,8300,65
20240321,103600,748082680,8300,8300,8300,8300,1566
20240321,103500,735084880,8300,8310,8310,8300,59
20240321,103400,734595090,8310,8310,8310,8310,31
20240321,103300,734337480,8320,8310,8320,8310,532
20240321,103200,729915060,8310,8320,8320,8310,24
20240321,103100,729715400,8320,8320,8320,8320,21
20240321,103000,729540680,8320,8320,8320,8310,4
20240321,102900,729507410,8310,8320,8320,8310,920
20240321,102800,721862200,8310,8320,8320,8310,650
20240321,102700,716454300,8320,8330,8330,8320,186
20240321,102600,714905920,8330,8330,8340,8330,336
20240321,102500,712105840,8330,8330,8340,8330,13
20240321,102400,711997490,8330,8330,8330,8330,531
20240321,102300,707574260,8340,8340,8340,8330,303
20240321,102200,705047670,8330,8330,8330,8330,23
20240321,102100,704856080,8330,8330,8340,8330,93
20240321,102000,704081370,8330,8340,8340,8330,526
20240321,101900,699699780,8320,8320,8320,8320,350
20240321,101800,696787780,8320,8320,8330,8320,1453
20240321,101700,684695370,8330,8340,8340,8330,227
20240321,101600,682804370,8350,8340,8350,8340,610
20240321,101500,677713380,8340,8340,8340,8340,27
20240321,101400,677488200,8340,8330,8340,8330,106
20240321,101300,676604590,8330,8360,8360,8330,543
20240321,101200,672071390,8360,8330,8360,8330,4291
20240321,101100,636241260,8320,8320,8320,8320,1789
20240321,101000,621356780,8320,8310,8320,8310,234
20240321,100900,619410040,8300,8300,8300,8300,5
20240321,100800,619368540,8300,8300,8310,8300,384
20240321,100700,616181330,8290,8300,8300,8290,96
20240321,100600,615384580,8310,8330,8330,8310,21
20240321,100500,615209970,8330,8310,8330,8290,4388
20240321,100400,578810670,8300,8330,8330,8300,3050
20240321,100300,553456870,8320,8330,8330,8320,782
20240321,100200,546950030,8330,8330,8330,8330,51
20240321,100100,546525200,8330,8320,8330,8320,31
20240321,100000,546267270,8330,8330,8330,8320,458
20240321,095900,542454140,8330,8330,8330,8330,498
20240321,095800,538305800,8330,8340,8340,8330,128
20240321,095700,537239410,8340,8340,8340,8340,181
20240321,095600,535729870,8340,8340,8340,8340,133
20240321,095500,534620650,8330,8340,8340,8330,413
20240321,095400,531180230,8330,8330,8340,8330,1173
20240321,095300,521405410,8330,8330,8330,8330,478
20240321,095200,517423670,8340,8320,8340,8320,740
20240321,095100,511261660,8310,8310,8310,8310,124
20240321,095000,510231220,8310,8310,8310,8300,1187
20240321,094900,500377190,8310,8310,8310,8310,138
20240321,094800,499230410,8310,8330,8330,8310,548
20240321,094700,494670450,8330,8320,8330,8320,88
20240321,094600,493938040,8320,8330,8330,8320,506
20240321,094500,489723120,8320,8320,8320,8320,213
20240321,094400,487950960,8320,8310,8320,8300,1571
20240321,094300,474895580,8320,8310,8320,8310,125
20240321,094200,473856190,8310,8310,8320,8310,2089
20240321,094100,456478510,8310,8310,8310,8310,14
20240321,094000,456362170,8310,8310,8310,8310,1527
20240321,093900,443672800,8320,8310,8320,8310,49
20240321,093800,443265210,8310,8300,8310,8300,579
20240321,093700,438453730,8310,8310,8320,8310,655
20240321,093600,433008020,8320,8310,8320,8310,323
20240321,093500,430323840,8310,8310,8310,8310,16
20240321,093400,430190880,8310,8300,8310,8300,1059
20240321,093300,421401120,8300,8310,8310,8300,583
20240321,093200,416558290,8320,8330,8330,8320,291
20240321,093100,414137160,8330,8330,8330,8320,1489
20240321,093000,401740790,8320,8330,8330,8320,497
20240321,092900,397600870,8330,8320,8330,8320,768
20240321,092800,391205510,8320,8330,8340,8320,1143
20240321,092700,381695710,8340,8330,8340,8330,520
20240321,092600,377362780,8330,8330,8330,8330,322
20240321,092500,374680520,8340,8310,8340,8310,264
20240321,092400,372482140,8300,8280,8300,8280,1166
20240321,092300,362816680,8290,8290,8290,8290,581
20240321,092200,358000190,8290,8290,8290,8290,337
20240321,092100,355206460,8290,8300,8300,8290,747
20240321,092000,349013810,8290,8290,8290,8290,28
20240321,091900,348781690,8290,8290,8300,8290,1076
20240321,091800,339861600,8290,8280,8290,8280,1475
20240321,091700,327634670,8280,8280,8280,8270,3386
20240321,091600,299602920,8290,8320,8320,8290,3898
20240321,091500,267262020,8320,8320,8320,8320,130
20240321,091400,266180420,8320,8320,8320,8320,1220
20240321,091300,256030020,8310,8340,8340,8310,1421
20240321,091200,244215250,8340,8350,8360,8340,1723
20240321,091100,229835650,8360,8390,8390,8360,1196
20240321,091000,219814620,8430,8400,8500,8390,5192
20240321,090900,176010690,8390,8300,8390,8300,6088
20240321,090800,125246670,8300,8310,8310,8290,1281
20240321,090700,114620270,8310,8310,8310,8300,1231
20240321,090600,104400070,8300,8290,8310,8290,1078
20240321,090500,95462090,8290,8300,8300,8290,1385
20240321,090400,83976490,8300,8300,8300,8290,559
20240321,090300,79337580,8300,8280,8300,8280,564
20240321,090200,74664070,8280,8310,8310,8280,2810
20240321,090100,51373860,8310,8330,8340,8300,1159
20240321,090000,41739420,8330,8300,8350,8300,5023