stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,191900,4800923960,9270,9270,9270,9270,14190
20240315,191800,4800923960,9270,9270,9270,9270,0
20240315,191700,4800923960,9270,9270,9270,9270,0
20240315,191600,4800923960,9270,9270,9270,9270,0
20240315,191500,4800923960,9270,9270,9270,9270,0
20240315,191400,4800923960,9270,9270,9270,9270,0
20240315,191300,4800923960,9270,9270,9270,9270,0
20240315,191200,4800923960,9270,9270,9270,9270,0
20240315,191100,4800923960,9270,9270,9270,9270,0
20240315,191000,4800923960,9270,9270,9270,9270,0
20240315,190900,4800923960,9270,9270,9270,9270,0
20240315,190800,4800923960,9270,9270,9270,9270,0
20240315,190700,4800923960,9270,9270,9270,9270,0
20240315,190600,4800923960,9270,9270,9270,9270,0
20240315,190500,4800923960,9270,9270,9270,9270,0
20240315,190400,4800923960,9270,9270,9270,9270,0
20240315,190300,4800923960,9270,9270,9270,9270,0
20240315,190200,4800923960,9270,9270,9270,9270,0
20240315,190100,4800923960,9270,9270,9270,9270,0
20240315,190000,4800923960,9270,9270,9270,9270,0
20240315,185900,4800923960,9270,9270,9270,9270,0
20240315,185800,4800923960,9270,9270,9270,9270,0
20240315,185700,4800923960,9270,9270,9270,9270,0
20240315,185600,4800923960,9270,9270,9270,9270,0
20240315,185500,4800923960,9270,9270,9270,9270,0
20240315,185400,4800923960,9270,9270,9270,9270,0
20240315,185300,4800923960,9270,9270,9270,9270,0
20240315,185200,4800923960,9270,9270,9270,9270,0
20240315,185100,4800923960,9270,9270,9270,9270,0
20240315,185000,4800923960,9270,9270,9270,9270,0
20240315,184900,4800923960,9270,9270,9270,9270,14190
20240315,184800,4800923960,9270,9270,9270,9270,0
20240315,184700,4800923960,9270,9270,9270,9270,0
20240315,184600,4800923960,9270,9270,9270,9270,0
20240315,184500,4800923960,9270,9270,9270,9270,0
20240315,184400,4800923960,9270,9270,9270,9270,0
20240315,184300,4800923960,9270,9270,9270,9270,0
20240315,184200,4800923960,9270,9270,9270,9270,0
20240315,184100,4800923960,9270,9270,9270,9270,0
20240315,184000,4800923960,9270,9270,9270,9270,0
20240315,183900,4800923960,9270,9270,9270,9270,0
20240315,183800,4800923960,9270,9270,9270,9270,0
20240315,183700,4800923960,9270,9270,9270,9270,0
20240315,183600,4800923960,9270,9270,9270,9270,0
20240315,183500,4800923960,9270,9270,9270,9270,0
20240315,183400,4800923960,9270,9270,9270,9270,0
20240315,183300,4800923960,9270,9270,9270,9270,0
20240315,183200,4800923960,9270,9270,9270,9270,0
20240315,183100,4800923960,9270,9270,9270,9270,0
20240315,183000,4800923960,9270,9270,9270,9270,0
20240315,182900,4800923960,9270,9270,9270,9270,0
20240315,182800,4800923960,9270,9270,9270,9270,0
20240315,182700,4800923960,9270,9270,9270,9270,0
20240315,182600,4800923960,9270,9270,9270,9270,0
20240315,182500,4800923960,9270,9270,9270,9270,0
20240315,182400,4800923960,9270,9270,9270,9270,0
20240315,182300,4800923960,9270,9270,9270,9270,0
20240315,182200,4800923960,9270,9270,9270,9270,0
20240315,182100,4800923960,9270,9270,9270,9270,0
20240315,182000,4800923960,9270,9270,9270,9270,0
20240315,181900,4800923960,9270,9270,9270,9270,14190
20240315,181800,4800923960,9270,9270,9270,9270,0
20240315,181700,4800923960,9270,9270,9270,9270,0
20240315,181600,4800923960,9270,9270,9270,9270,0
20240315,181500,4800923960,9270,9270,9270,9270,0
20240315,181400,4800923960,9270,9270,9270,9270,0
20240315,181300,4800923960,9270,9270,9270,9270,0
20240315,181200,4800923960,9270,9270,9270,9270,0
20240315,181100,4800923960,9270,9270,9270,9270,0
20240315,181000,4800923960,9270,9270,9270,9270,0
20240315,180900,4800923960,9270,9270,9270,9270,0
20240315,180800,4800923960,9270,9270,9270,9270,0
20240315,180700,4800923960,9270,9270,9270,9270,0
20240315,180600,4800923960,9270,9270,9270,9270,0
20240315,180500,4800923960,9270,9270,9270,9270,0
20240315,180400,4800923960,9270,9270,9270,9270,0
20240315,180300,4800923960,9270,9270,9270,9270,0
20240315,180200,4800923960,9270,9270,9270,9270,0
20240315,180100,4800923960,9270,9270,9270,9270,0
20240315,180000,4800923960,9270,9270,9270,9270,0
20240315,175900,4800923960,9270,9270,9270,9270,0
20240315,175800,4800923960,9270,9270,9270,9270,0
20240315,175700,4800923960,9270,9270,9270,9270,0
20240315,175600,4800923960,9270,9270,9270,9270,0
20240315,175500,4800923960,9270,9270,9270,9270,0
20240315,175400,4800923960,9270,9270,9270,9270,0
20240315,175300,4800923960,9270,9270,9270,9270,0
20240315,175200,4800923960,9270,9270,9270,9270,0
20240315,175100,4800923960,9270,9270,9270,9270,0
20240315,175000,4800923960,9270,9270,9270,9270,0
20240315,174900,4800923960,9270,9270,9270,9270,14190
20240315,174800,4800923960,9270,9270,9270,9270,0
20240315,174700,4800923960,9270,9270,9270,9270,0
20240315,174600,4800923960,9270,9270,9270,9270,0
20240315,174500,4800923960,9270,9270,9270,9270,0
20240315,174400,4800923960,9270,9270,9270,9270,0
20240315,174300,4800923960,9270,9270,9270,9270,0
20240315,174200,4800923960,9270,9270,9270,9270,0
20240315,174100,4800923960,9270,9270,9270,9270,0
20240315,174000,4800923960,9270,9270,9270,9270,0
20240315,173900,4800923960,9270,9270,9270,9270,0
20240315,173800,4800923960,9270,9270,9270,9270,0
20240315,173700,4800923960,9270,9270,9270,9270,0
20240315,173600,4800923960,9270,9270,9270,9270,0
20240315,173500,4800923960,9270,9270,9270,9270,0
20240315,173400,4800923960,9270,9270,9270,9270,0
20240315,173300,4800923960,9270,9270,9270,9270,0
20240315,173200,4800923960,9270,9270,9270,9270,0
20240315,173100,4800923960,9270,9270,9270,9270,0
20240315,173000,4800923960,9270,9270,9270,9270,0
20240315,172900,4800923960,9270,9270,9270,9270,0
20240315,172800,4800923960,9270,9270,9270,9270,0
20240315,172700,4800923960,9270,9270,9270,9270,0
20240315,172600,4800923960,9270,9270,9270,9270,0
20240315,172500,4800923960,9270,9270,9270,9270,0
20240315,172400,4800923960,9270,9270,9270,9270,0
20240315,172300,4800923960,9270,9270,9270,9270,0
20240315,172200,4800923960,9270,9270,9270,9270,0
20240315,172100,4800923960,9270,9270,9270,9270,0
20240315,172000,4800923960,9270,9270,9270,9270,0
20240315,171900,4800923960,9270,9270,9270,9270,14190
20240315,171800,4800923960,9270,9270,9270,9270,0
20240315,171700,4800923960,9270,9270,9270,9270,0
20240315,171600,4800923960,9270,9270,9270,9270,0
20240315,171500,4800923960,9270,9270,9270,9270,0
20240315,171400,4800923960,9270,9270,9270,9270,0
20240315,171300,4800923960,9270,9270,9270,9270,0
20240315,171200,4800923960,9270,9270,9270,9270,0
20240315,171100,4800923960,9270,9270,9270,9270,0
20240315,171000,4800923960,9270,9270,9270,9270,0
20240315,170900,4800923960,9270,9270,9270,9270,0
20240315,170800,4800923960,9270,9270,9270,9270,0
20240315,170700,4800923960,9270,9270,9270,9270,0
20240315,170600,4800923960,9270,9270,9270,9270,0
20240315,170500,4800923960,9270,9270,9270,9270,0
20240315,170400,4800923960,9270,9270,9270,9270,0
20240315,170300,4800923960,9270,9270,9270,9270,0
20240315,170200,4800923960,9270,9270,9270,9270,0
20240315,170100,4800923960,9270,9270,9270,9270,0
20240315,170000,4800923960,9270,9270,9270,9270,0
20240315,165900,4800923960,9270,9270,9270,9270,0
20240315,165800,4800923960,9270,9270,9270,9270,0
20240315,165700,4800923960,9270,9270,9270,9270,0
20240315,165600,4800923960,9270,9270,9270,9270,0
20240315,165500,4800923960,9270,9270,9270,9270,0
20240315,165400,4800923960,9270,9270,9270,9270,0
20240315,165300,4800923960,9270,9270,9270,9270,0
20240315,165200,4800923960,9270,9270,9270,9270,0
20240315,165100,4800923960,9270,9270,9270,9270,0
20240315,165000,4800923960,9270,9270,9270,9270,0
20240315,164900,4800923960,9270,9270,9270,9270,14190
20240315,164800,4800923960,9270,9270,9270,9270,0
20240315,164700,4800923960,9270,9270,9270,9270,0
20240315,164600,4800923960,9270,9270,9270,9270,0
20240315,164500,4800923960,9270,9270,9270,9270,0
20240315,164400,4800923960,9270,9270,9270,9270,0
20240315,164300,4800923960,9270,9270,9270,9270,0
20240315,164200,4800923960,9270,9270,9270,9270,0
20240315,164100,4800923960,9270,9270,9270,9270,0
20240315,164000,4800923960,9270,9270,9270,9270,0
20240315,163900,4800923960,9270,9270,9270,9270,0
20240315,163800,4800923960,9270,9270,9270,9270,0
20240315,163700,4800923960,9270,9270,9270,9270,0
20240315,163600,4800923960,9270,9270,9270,9270,0
20240315,163500,4800923960,9270,9270,9270,9270,0
20240315,163400,4800923960,9270,9270,9270,9270,0
20240315,163300,4800923960,9270,9270,9270,9270,0
20240315,163200,4800923960,9270,9270,9270,9270,0
20240315,163100,4800923960,9270,9270,9270,9270,0
20240315,163000,4800923960,9270,9270,9270,9270,0
20240315,162900,4800923960,9270,9270,9270,9270,0
20240315,162800,4800923960,9270,9270,9270,9270,0
20240315,162700,4800923960,9270,9270,9270,9270,0
20240315,162600,4800923960,9270,9270,9270,9270,0
20240315,162500,4800923960,9270,9270,9270,9270,0
20240315,162400,4800923960,9270,9270,9270,9270,0
20240315,162300,4800923960,9270,9270,9270,9270,0
20240315,162200,4800923960,9270,9270,9270,9270,0
20240315,162100,4800923960,9270,9270,9270,9270,0
20240315,162000,4800923960,9270,9270,9270,9270,0
20240315,161900,4800923960,9270,9270,9270,9270,14190
20240315,161800,4800923960,9270,9270,9270,9270,0
20240315,161700,4800923960,9270,9270,9270,9270,0
20240315,161600,4800923960,9270,9270,9270,9270,0
20240315,161500,4800923960,9270,9270,9270,9270,0
20240315,161400,4800923960,9270,9270,9270,9270,0
20240315,161300,4800923960,9270,9270,9270,9270,0
20240315,161200,4800923960,9270,9270,9270,9270,0
20240315,161100,4800923960,9270,9270,9270,9270,0
20240315,161000,4800923960,9270,9270,9270,9270,0
20240315,160900,4800923960,9270,9270,9270,9270,0
20240315,160800,4800923960,9270,9270,9270,9270,0
20240315,160700,4800923960,9270,9270,9270,9270,0
20240315,160600,4800923960,9270,9270,9270,9270,0
20240315,160500,4800923960,9270,9270,9270,9270,0
20240315,160400,4800923960,9270,9270,9270,9270,0
20240315,160300,4800923960,9270,9270,9270,9270,0
20240315,160200,4800923960,9270,9270,9270,9270,0
20240315,160100,4800923960,9270,9270,9270,9270,0
20240315,160000,4800923960,9270,9270,9270,9270,0
20240315,155900,4800923960,9270,9270,9270,9270,0
20240315,155800,4800923960,9270,9270,9270,9270,0
20240315,155700,4800923960,9270,9270,9270,9270,0
20240315,155600,4800923960,9270,9270,9270,9270,0
20240315,155500,4800923960,9270,9270,9270,9270,0
20240315,155400,4800923960,9270,9270,9270,9270,0
20240315,155300,4800923960,9270,9270,9270,9270,0
20240315,155200,4800923960,9270,9270,9270,9270,0
20240315,155100,4800923960,9270,9270,9270,9270,0
20240315,155000,4800923960,9270,9270,9270,9270,0
20240315,154900,4800923960,9270,9270,9270,9270,14190
20240315,154800,4800923960,9270,9270,9270,9270,0
20240315,154700,4800923960,9270,9270,9270,9270,0
20240315,154600,4800923960,9270,9270,9270,9270,0
20240315,154500,4800923960,9270,9270,9270,9270,0
20240315,154400,4800923960,9270,9270,9270,9270,0
20240315,154300,4800923960,9270,9270,9270,9270,0
20240315,154200,4800923960,9270,9270,9270,9270,0
20240315,154100,4800923960,9270,9270,9270,9270,0
20240315,154000,4800923960,9270,9270,9270,9270,0
20240315,153900,4800923960,9270,9270,9270,9270,0
20240315,153800,4800923960,9270,9270,9270,9270,0
20240315,153700,4800923960,9270,9270,9270,9270,0
20240315,153600,4800923960,9270,9270,9270,9270,0
20240315,153500,4800923960,9270,9270,9270,9270,0
20240315,153400,4800923960,9270,9270,9270,9270,0
20240315,153300,4800923960,9270,9270,9270,9270,0
20240315,153200,4800923960,9270,9270,9270,9270,0
20240315,153100,4800923960,9270,9270,9270,9270,0
20240315,153000,4800923960,9270,9270,9270,9270,14190
20240315,152900,4669382660,9270,9270,9270,9270,0
20240315,152800,4669382660,9270,9270,9270,9270,0
20240315,152700,4669382660,9270,9270,9270,9270,0
20240315,152600,4669382660,9270,9270,9270,9270,0
20240315,152500,4669382660,9270,9270,9270,9270,0
20240315,152400,4669382660,9270,9270,9270,9270,0
20240315,152300,4669382660,9270,9270,9270,9270,0
20240315,152200,4669382660,9270,9270,9270,9270,0
20240315,152100,4669382660,9270,9270,9270,9270,0
20240315,152000,4669382660,9270,9270,9270,9270,0
20240315,151900,4669382660,9270,9260,9270,9260,245
20240315,151800,4667113040,9270,9270,9270,9260,867
20240315,151700,4659082940,9270,9270,9270,9260,3266
20240315,151600,4628834900,9270,9260,9270,9260,1900
20240315,151500,4611232200,9270,9270,9270,9260,2868
20240315,151400,4584665860,9270,9270,9270,9260,2524
20240315,151300,4561270540,9270,9270,9270,9260,375
20240315,151200,4557797440,9260,9270,9270,9260,1354
20240315,151100,4545245900,9260,9270,9270,9260,108
20240315,151000,4544244770,9260,9270,9270,9260,146
20240315,150900,4542892800,9280,9260,9280,9260,120
20240315,150800,4541781200,9260,9270,9280,9260,273
20240315,150700,4539252120,9270,9270,9270,9260,1766
20240315,150600,4522881400,9260,9260,9270,9260,1037
20240315,150500,4513275100,9260,9270,9270,9260,503
20240315,150400,4508617300,9270,9260,9270,9260,249
20240315,150300,4506310030,9270,9250,9270,9250,332
20240315,150200,4503232600,9270,9280,9280,9250,383
20240315,150100,4499682870,9280,9250,9280,9250,1947
20240315,150000,4481624590,9270,9270,9270,9250,809
20240315,145900,4474132470,9270,9270,9270,9270,755
20240315,145800,4467133620,9270,9270,9280,9270,497
20240315,145700,4462525930,9270,9280,9280,9270,278
20240315,145600,4459947390,9280,9270,9280,9260,1306
20240315,145500,4447841260,9260,9260,9270,9260,399
20240315,145400,4444144940,9270,9260,9270,9260,1022
20240315,145300,4434681120,9270,9260,9270,9260,268
20240315,145200,4432198620,9250,9260,9260,9250,587
20240315,145100,4426763420,9260,9250,9260,9250,942
20240315,145000,4418040580,9250,9250,9260,9250,338
20240315,144900,4414913610,9250,9260,9270,9250,413
20240315,144800,4411089040,9270,9260,9270,9260,43
20240315,144700,4410690630,9260,9260,9260,9260,137
20240315,144600,4409422010,9250,9260,9260,9250,30
20240315,144500,4409144400,9260,9270,9270,9250,330
20240315,144400,4406090200,9270,9260,9270,9250,1238
20240315,144300,4394618660,9250,9240,9250,9230,371
20240315,144200,4391188140,9240,9240,9240,9240,280
20240315,144100,4388600940,9240,9240,9240,9240,91
20240315,144000,4387760100,9240,9220,9240,9210,3064
20240315,143900,4359472330,9210,9220,9230,9210,65
20240315,143800,4358873590,9230,9230,9230,9230,170
20240315,143700,4357304490,9220,9220,9220,9220,28
20240315,143600,4357046330,9220,9210,9220,9200,2273
20240315,143500,4336103660,9220,9220,9220,9220,580
20240315,143400,4330756060,9220,9220,9220,9220,279
20240315,143300,4328183680,9220,9220,9220,9220,427
20240315,143200,4324246740,9220,9230,9230,9220,97
20240315,143100,4323352320,9230,9220,9230,9220,3581
20240315,143000,4290300750,9220,9210,9220,9210,277
20240315,142900,4287749400,9210,9220,9230,9210,742
20240315,142800,4280909830,9230,9230,9230,9230,120
20240315,142700,4279802230,9230,9220,9230,9210,119
20240315,142600,4278704960,9220,9220,9230,9220,629
20240315,142500,4272905470,9220,9220,9230,9220,25
20240315,142400,4272674770,9220,9240,9240,9220,58
20240315,142300,4272138930,9230,9240,9240,9210,1105
20240315,142200,4261950200,9240,9250,9250,9230,51
20240315,142100,4261479010,9240,9240,9240,9240,126
20240315,142000,4260314770,9240,9230,9240,9230,112
20240315,141900,4259280580,9230,9220,9230,9210,924
20240315,141800,4250764480,9220,9220,9220,9220,20
20240315,141700,4250580080,9220,9240,9240,9220,102
20240315,141600,4249639540,9220,9220,9220,9220,29
20240315,141500,4249372160,9220,9220,9220,9220,1424
20240315,141400,4236242880,9220,9220,9230,9220,202
20240315,141300,4234380400,9220,9220,9220,9220,626
20240315,141200,4228608680,9220,9230,9230,9210,1310
20240315,141100,4216539590,9230,9250,9250,9230,74
20240315,141000,4215855210,9250,9250,9250,9230,357
20240315,140900,4212555210,9250,9220,9250,9220,1235
20240315,140800,4201135960,9220,9220,9220,9220,3
20240315,140700,4201108300,9210,9210,9220,9210,2278
20240315,140600,4180126660,9210,9220,9220,9210,992
20240315,140500,4170980840,9220,9210,9220,9210,519
20240315,140400,4166198440,9210,9210,9220,9210,825
20240315,140300,4158595690,9210,9220,9220,9210,1279
20240315,140200,4146816090,9210,9220,9220,9210,207
20240315,140100,4144908580,9220,9210,9220,9210,362
20240315,140000,4141573230,9210,9220,9220,9210,1191
20240315,135900,4130592900,9220,9220,9230,9220,224
20240315,135800,4128526120,9220,9230,9230,9220,509
20240315,135700,4123829540,9250,9250,9250,9250,100
20240315,135600,4122904540,9240,9220,9240,9220,1495
20240315,135500,4109095180,9220,9220,9220,9220,112
20240315,135400,4108062540,9220,9230,9230,9220,132
20240315,135300,4106845180,9220,9220,9220,9220,0
20240315,135200,4106845180,9220,9230,9240,9220,2032
20240315,135100,4088088880,9240,9230,9240,9230,131
20240315,135000,4086878550,9230,9240,9240,9230,256
20240315,134900,4084513370,9240,9240,9240,9240,60
20240315,134800,4083958970,9240,9240,9240,9230,446
20240315,134700,4079838700,9230,9250,9250,9230,1312
20240315,134600,4067715820,9250,9250,9250,9250,85
20240315,134500,4066929570,9240,9250,9250,9240,2521
20240315,134400,4043629370,9260,9250,9260,9250,570
20240315,134300,4038356560,9260,9260,9260,9260,394
20240315,134200,4034708120,9260,9250,9260,9250,612
20240315,134100,4029041350,9250,9250,9250,9250,284
20240315,134000,4026414350,9250,9250,9260,9250,681
20240315,133900,4020110670,9260,9260,9260,9260,20
20240315,133800,4019925470,9260,9250,9260,9250,456
20240315,133700,4015706470,9250,9240,9250,9240,411
20240315,133600,4011904820,9240,9240,9240,9240,381
20240315,133500,4008384380,9240,9230,9240,9230,137
20240315,133400,4007118850,9230,9230,9230,9230,433
20240315,133300,4003122260,9230,9230,9240,9230,1111
20240315,133200,3992867710,9230,9240,9240,9230,156
20240315,133100,3991427020,9230,9230,9240,9230,2183
20240315,133000,3971269770,9240,9250,9250,9240,1435
20240315,132900,3958008590,9250,9250,9250,9240,306
20240315,132800,3955179920,9250,9250,9250,9250,331
20240315,132700,3952118170,9250,9250,9250,9250,0
20240315,132600,3952118170,9250,9250,9250,9250,52
20240315,132500,3951637170,9240,9230,9240,9230,1102
20240315,132400,3941455610,9230,9230,9230,9230,1916
20240315,132300,3923770930,9240,9240,9240,9240,233
20240315,132200,3921618010,9250,9250,9250,9240,1483
20240315,132100,3907912960,9250,9250,9250,9250,68
20240315,132000,3907283960,9250,9250,9250,9250,144
20240315,131900,3905951960,9250,9250,9250,9250,51
20240315,131800,3905480210,9250,9250,9250,9250,2579
20240315,131700,3881624460,9260,9260,9260,9260,394
20240315,131600,3877976020,9260,9260,9260,9260,112
20240315,131500,3876938900,9270,9270,9280,9270,339
20240315,131400,3873796360,9270,9260,9270,9260,1647
20240315,131300,3858531470,9260,9260,9260,9260,205
20240315,131200,3856633170,9260,9260,9260,9250,984
20240315,131100,3847530310,9250,9260,9260,9250,167
20240315,131000,3845984140,9260,9260,9260,9250,732
20240315,130900,3839206820,9260,9260,9260,9260,388
20240315,130800,3835613940,9250,9260,9260,9250,201
20240315,130700,3833752690,9260,9260,9260,9260,1033
20240315,130600,3824187110,9260,9260,9260,9250,9
20240315,130500,3824103780,9260,9260,9260,9250,15
20240315,130400,3823964890,9260,9260,9260,9260,10
20240315,130300,3823872290,9260,9250,9260,9250,1173
20240315,130200,3813021430,9250,9260,9260,9250,82
20240315,130100,3812262710,9260,9260,9260,9250,542
20240315,130000,3807246510,9260,9260,9270,9260,229
20240315,125900,3805125960,9260,9260,9270,9260,1123
20240315,125800,3794726680,9270,9270,9270,9270,41
20240315,125700,3794346610,9270,9270,9280,9270,202
20240315,125600,3792474040,9280,9280,9280,9280,282
20240315,125500,3789857080,9280,9280,9300,9280,14468
20240315,125400,3655462840,9270,9250,9280,9250,6109
20240315,125300,3598867190,9250,9240,9250,9240,302
20240315,125200,3596073710,9260,9240,9260,9240,2082
20240315,125100,3576817960,9240,9240,9250,9240,1285
20240315,125000,3564944230,9240,9240,9240,9240,78
20240315,124900,3564223510,9240,9230,9240,9230,4
20240315,124800,3564186570,9240,9240,9240,9240,306
20240315,124700,3561359130,9240,9230,9240,9230,518
20240315,124600,3556573360,9230,9230,9230,9230,46
20240315,124500,3556148780,9230,9210,9230,9210,1081
20240315,124400,3546183650,9220,9220,9220,9210,112
20240315,124300,3545152010,9220,9220,9220,9210,403
20240315,124200,3541439350,9210,9220,9220,9210,871
20240315,124100,3533411550,9220,9230,9230,9220,253
20240315,124000,3531077360,9230,9230,9240,9230,1784
20240315,123900,3514610740,9220,9230,9230,9220,253
20240315,123800,3512276960,9230,9230,9230,9220,202
20240315,123700,3510414500,9230,9230,9230,9230,90
20240315,123600,3509583800,9220,9220,9220,9220,150
20240315,123500,3508200800,9230,9230,9230,9230,25
20240315,123400,3507970050,9230,9220,9230,9210,984
20240315,123300,3498905190,9230,9230,9230,9220,1258
20240315,123200,3487303850,9230,9230,9240,9230,313
20240315,123100,3484414840,9230,9240,9240,9230,2807
20240315,123000,3458504730,9240,9250,9250,9230,566
20240315,122900,3453278230,9250,9240,9250,9240,173
20240315,122800,3451678430,9240,9240,9240,9240,161
20240315,122700,3450190790,9240,9240,9240,9230,225
20240315,122600,3448112550,9240,9250,9250,9240,111
20240315,122500,3447085810,9250,9250,9250,9240,285
20240315,122400,3444450390,9250,9250,9250,9250,302
20240315,122300,3441656890,9260,9230,9260,9220,2691
20240315,122200,3416783670,9220,9220,9220,9220,300
20240315,122100,3414017670,9220,9230,9230,9220,483
20240315,122000,3409559920,9240,9230,9240,9230,328
20240315,121900,3406532470,9230,9240,9240,9230,73
20240315,121800,3405858570,9240,9240,9240,9240,1364
20240315,121700,3393255210,9230,9230,9240,9230,586
20240315,121600,3387845160,9230,9240,9240,9230,53
20240315,121500,3387355520,9240,9240,9240,9230,340
20240315,121400,3384213990,9240,9220,9240,9220,98
20240315,121300,3383310230,9220,9230,9230,9220,282
20240315,121200,3380707800,9230,9230,9240,9230,264
20240315,121100,3378270550,9230,9230,9230,9230,294
20240315,121000,3375556930,9230,9220,9230,9220,620
20240315,120900,3369834810,9220,9220,9220,9200,370
20240315,120800,3366424540,9220,9220,9220,9200,1156
20240315,120700,3355780670,9220,9210,9220,9210,1545
20240315,120600,3341539270,9210,9200,9210,9200,659
20240315,120500,3335475870,9210,9220,9220,9210,246
20240315,120400,3333210190,9220,9200,9220,9200,361
20240315,120300,3329887470,9210,9210,9210,9210,3
20240315,120200,3329859840,9210,9220,9220,9210,87
20240315,120100,3329058250,9220,9210,9220,9190,3757
20240315,120000,3294505290,9220,9220,9220,9220,101
20240315,115900,3293574070,9230,9220,9230,9210,127
20240315,115800,3292404270,9220,9210,9220,9210,681
20240315,115700,3286130860,9200,9200,9200,9200,50
20240315,115600,3285670860,9200,9210,9210,9200,647
20240315,115500,3279717090,9210,9200,9210,9200,63
20240315,115400,3279137090,9210,9220,9220,9210,300
20240315,115300,3276373630,9200,9210,9210,9200,762
20240315,115200,3269362430,9210,9210,9220,9210,1499
20240315,115100,3255556560,9210,9210,9210,9200,230
20240315,115000,3253438810,9210,9210,9210,9210,332
20240315,114900,3250381090,9220,9210,9220,9200,371
20240315,114800,3246965870,9220,9210,9220,9210,268
20240315,114700,3244497580,9220,9210,9230,9210,135
20240315,114600,3243254200,9230,9230,9230,9220,62
20240315,114500,3242682540,9230,9220,9230,9220,627
20240315,114400,3236901590,9220,9200,9220,9200,560
20240315,114300,3231749570,9200,9210,9210,9200,279
20240315,114200,3229180000,9220,9220,9220,9210,710
20240315,114100,3222636930,9220,9220,9220,9200,202
20240315,114000,3220776490,9210,9230,9230,9210,1782
20240315,113900,3204361320,9220,9220,9220,9220,30
20240315,113800,3204084720,9220,9220,9220,9220,10
20240315,113700,3203992520,9220,9220,9220,9210,2057
20240315,113600,3185033910,9220,9220,9220,9210,551
20240315,113500,3179955840,9220,9220,9220,9220,285
20240315,113400,3177328140,9210,9200,9210,9200,278
20240315,113300,3174768250,9200,9200,9200,9200,11
20240315,113200,3174667050,9200,9210,9210,9200,1507
20240315,113100,3160801430,9210,9210,9220,9210,150
20240315,113000,3159419910,9210,9220,9220,9210,239
20240315,112900,3157216390,9220,9220,9220,9220,105
20240315,112800,3156248290,9220,9200,9220,9190,4549
20240315,112700,3114321910,9200,9200,9200,9200,552
20240315,112600,3109243510,9200,9190,9200,9190,1292
20240315,112500,3097358060,9200,9210,9210,9200,338
20240315,112400,3094248330,9210,9200,9210,9200,1070
20240315,112300,3084394230,9210,9210,9210,9210,21
20240315,112200,3084200820,9210,9210,9210,9200,1600
20240315,112100,3069466360,9190,9210,9210,9190,1217
20240315,112000,3058267630,9210,9200,9210,9200,174
20240315,111900,3056666490,9200,9200,9210,9200,1349
20240315,111800,3044255680,9200,9200,9210,9200,298
20240315,111700,3041513250,9210,9200,9210,9200,298
20240315,111600,3038769750,9210,9210,9210,9200,204
20240315,111500,3036891110,9220,9230,9230,9220,287
20240315,111400,3034243950,9230,9230,9230,9220,98
20240315,111300,3033340360,9210,9220,9230,9210,289
20240315,111200,3030675910,9220,9210,9220,9210,247
20240315,111100,3028399480,9220,9210,9220,9200,143
20240315,111000,3027081820,9200,9220,9230,9200,502
20240315,110900,3022461760,9230,9230,9230,9200,82
20240315,110800,3021707000,9220,9200,9220,9190,6010
20240315,110700,2966318410,9190,9190,9200,9190,286
20240315,110600,2963689930,9200,9200,9200,9190,975
20240315,110500,2954721930,9200,9210,9210,9190,1725
20240315,110400,2938853170,9210,9210,9210,9200,233
20240315,110300,2936708600,9210,9200,9210,9200,120
20240315,110200,2935603440,9210,9210,9210,9200,36
20240315,110100,2935271990,9200,9210,9220,9200,1462
20240315,110000,2921806100,9220,9210,9220,9210,381
20240315,105900,2918293360,9220,9230,9230,9210,1165
20240315,105800,2907550830,9220,9230,9230,9220,427
20240315,105700,2903610650,9230,9230,9230,9230,117
20240315,105600,2902530740,9230,9240,9240,9230,350
20240315,105500,2899299160,9240,9230,9240,9230,356
20240315,105400,2896013260,9230,9220,9240,9220,441
20240315,105300,2891944940,9230,9220,9230,9220,1729
20240315,105200,2876003510,9230,9220,9230,9220,307
20240315,105100,2873171150,9220,9230,9240,9220,600
20240315,105000,2867632180,9230,9230,9230,9230,178
20240315,104900,2865989240,9220,9230,9230,9220,166
20240315,104800,2864458540,9220,9220,9220,9210,849
20240315,104700,2856633750,9220,9220,9220,9220,132
20240315,104600,2855416710,9220,9210,9220,9210,654
20240315,104500,2849391130,9210,9220,9220,9210,1251
20240315,104400,2837862740,9220,9220,9230,9220,180
20240315,104300,2836202110,9230,9210,9230,9210,753
20240315,104200,2829262550,9220,9210,9220,9210,217
20240315,104100,2827263320,9210,9200,9210,9200,342
20240315,104000,2824113780,9210,9230,9230,9210,176
20240315,103900,2822492440,9220,9230,9230,9220,593
20240315,103800,2817024940,9230,9220,9230,9210,923
20240315,103700,2808515120,9210,9210,9220,9200,1239
20240315,103600,2797098330,9220,9210,9220,9200,251
20240315,103500,2794785730,9220,9230,9230,9220,255
20240315,103400,2792434190,9230,9220,9230,9200,1441
20240315,103300,2779148720,9210,9210,9210,9200,342
20240315,103200,2775998920,9200,9200,9210,9200,278
20240315,103100,2773441310,9200,9210,9210,9200,315
20240315,103000,2770541160,9190,9180,9190,9160,7804
20240315,102900,2698863910,9170,9190,9190,9160,3623
20240315,102800,2665629190,9200,9190,9200,9190,304
20240315,102700,2662835340,9190,9190,9210,9180,748
20240315,102600,2655950940,9190,9170,9190,9170,1622
20240315,102500,2641061980,9160,9200,9200,9150,16299
20240315,102400,2491706520,9200,9190,9200,9180,4242
20240315,102300,2452693900,9190,9200,9200,9180,4409
20240315,102200,2412179200,9210,9220,9220,9200,9237
20240315,102100,2327173630,9220,9230,9230,9210,2386
20240315,102000,2305188170,9230,9240,9250,9220,2191
20240315,101900,2284972100,9240,9230,9240,9230,301
20240315,101800,2282192410,9240,9260,9260,9230,1325
20240315,101700,2269942080,9260,9270,9270,9260,101
20240315,101600,2269006680,9270,9280,9280,9270,214
20240315,101500,2267022350,9280,9280,9280,9280,64
20240315,101400,2266428430,9270,9230,9270,9230,4825
20240315,101300,2221801440,9230,9250,9250,9230,650
20240315,101200,2215801060,9240,9260,9260,9240,1248
20240315,101100,2204255120,9250,9230,9250,9220,3618
20240315,101000,2170862330,9220,9250,9250,9210,1884
20240315,100900,2153481600,9250,9250,9250,9240,470
20240315,100800,2149137570,9240,9240,9250,9240,424
20240315,100700,2145218800,9240,9240,9240,9230,259
20240315,100600,2142827770,9240,9250,9250,9240,215
20240315,100500,2140840730,9270,9250,9270,9200,7304
20240315,100400,2073463800,9250,9250,9260,9250,150
20240315,100300,2072076280,9260,9260,9260,9240,80
20240315,100200,2071336020,9260,9270,9270,9230,5420
20240315,100100,2021184560,9290,9290,9300,9270,434
20240315,100000,2017161040,9280,9280,9300,9260,1215
20240315,095900,2005898500,9290,9300,9300,9280,422
20240315,095800,2001978120,9290,9300,9300,9280,898
20240315,095700,1993639520,9300,9300,9300,9290,283
20240315,095600,1991009070,9300,9290,9300,9280,840
20240315,095500,1983205660,9290,9290,9300,9290,479
20240315,095400,1978753780,9290,9290,9290,9280,355
20240315,095300,1975456870,9280,9280,9290,9280,160
20240315,095200,1973971950,9290,9300,9300,9280,2424
20240315,095100,1951433330,9290,9300,9300,9280,1102
20240315,095000,1941199880,9300,9290,9300,9280,807
20240315,094900,1933702740,9290,9280,9290,9270,1632
20240315,094800,1918559840,9280,9270,9280,9260,1393
20240315,094700,1905649650,9270,9270,9280,9270,1141
20240315,094600,1895066500,9270,9270,9280,9270,1261
20240315,094500,1883376740,9280,9280,9280,9270,2739
20240315,094400,1857976830,9300,9300,9300,9280,533
20240315,094300,1853027110,9300,9290,9300,9290,1247
20240315,094200,1841435170,9290,9300,9320,9290,3139
20240315,094100,1812247800,9300,9320,9320,9300,2529
20240315,094000,1788700830,9330,9330,9340,9310,625
20240315,093900,1782872100,9330,9330,9340,9330,52
20240315,093800,1782386560,9310,9370,9370,9310,854
20240315,093700,1774411710,9360,9390,9390,9360,4421
20240315,093600,1732977160,9390,9370,9390,9370,6639
20240315,093500,1670698540,9370,9300,9370,9300,11424
20240315,093400,1563983010,9300,9320,9330,9290,1564
20240315,093300,1549429770,9310,9320,9330,9310,1658
20240315,093200,1533985710,9320,9300,9320,9300,1823
20240315,093100,1517003850,9290,9280,9290,9260,2468
20240315,093000,1494108630,9280,9280,9290,9270,1991
20240315,092900,1475635430,9280,9280,9290,9280,969
20240315,092800,1466642910,9280,9320,9330,9280,1340
20240315,092700,1454176500,9320,9340,9340,9320,894
20240315,092600,1445839470,9340,9300,9340,9300,4514
20240315,092500,1403777830,9290,9280,9290,9260,2945
20240315,092400,1376449500,9290,9270,9300,9260,2832
20240315,092300,1350150380,9260,9260,9270,9250,1596
20240315,092200,1335370890,9250,9220,9250,9210,2501
20240315,092100,1312257610,9220,9160,9230,9150,11610
20240315,092000,1205514910,9160,9190,9190,9150,6492
20240315,091900,1145986950,9190,9210,9210,9190,3783
20240315,091800,1111192850,9210,9210,9210,9200,1271
20240315,091700,1099491440,9200,9210,9220,9200,2389
20240315,091600,1077487300,9200,9210,9230,9200,8520
20240315,091500,999027210,9210,9220,9220,9200,4149
20240315,091400,960815220,9220,9270,9280,9210,23762
20240315,091300,741335320,9270,9290,9290,9270,1269
20240315,091200,729560880,9280,9250,9290,9250,7670
20240315,091100,658563510,9250,9260,9270,9240,6035
20240315,091000,602722730,9260,9260,9270,9250,4604
20240315,090900,560100920,9270,9310,9310,9240,8999
20240315,090800,476630930,9290,9350,9350,9290,4788
20240315,090700,432047020,9350,9370,9370,9330,6842
20240315,090600,368051810,9370,9370,9370,9350,718
20240315,090500,361330110,9370,9380,9380,9340,1735
20240315,090400,345114080,9380,9370,9400,9350,4095
20240315,090300,306748560,9370,9400,9400,9360,2175
20240315,090200,286351500,9440,9370,9470,9360,9264
20240315,090100,199446840,9370,9310,9370,9290,9520
20240315,090000,110600760,9290,9280,9350,9270,11895