stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192800,5872882170,9380,9380,9380,9380,9380
20240314,192700,5872882170,9380,9380,9380,9380,0
20240314,192600,5872882170,9380,9380,9380,9380,0
20240314,192500,5872882170,9380,9380,9380,9380,0
20240314,192400,5872882170,9380,9380,9380,9380,0
20240314,192300,5872882170,9380,9380,9380,9380,0
20240314,192200,5872882170,9380,9380,9380,9380,0
20240314,192100,5872882170,9380,9380,9380,9380,0
20240314,192000,5872882170,9380,9380,9380,9380,0
20240314,191900,5872882170,9380,9380,9380,9380,0
20240314,191800,5872882170,9380,9380,9380,9380,0
20240314,191700,5872882170,9380,9380,9380,9380,0
20240314,191600,5872882170,9380,9380,9380,9380,0
20240314,191500,5872882170,9380,9380,9380,9380,0
20240314,191400,5872882170,9380,9380,9380,9380,0
20240314,191300,5872882170,9380,9380,9380,9380,0
20240314,191200,5872882170,9380,9380,9380,9380,0
20240314,191100,5872882170,9380,9380,9380,9380,0
20240314,191000,5872882170,9380,9380,9380,9380,0
20240314,190900,5872882170,9380,9380,9380,9380,0
20240314,190800,5872882170,9380,9380,9380,9380,0
20240314,190700,5872882170,9380,9380,9380,9380,0
20240314,190600,5872882170,9380,9380,9380,9380,0
20240314,190500,5872882170,9380,9380,9380,9380,0
20240314,190400,5872882170,9380,9380,9380,9380,0
20240314,190300,5872882170,9380,9380,9380,9380,0
20240314,190200,5872882170,9380,9380,9380,9380,0
20240314,190100,5872882170,9380,9380,9380,9380,0
20240314,190000,5872882170,9380,9380,9380,9380,0
20240314,185900,5872882170,9380,9380,9380,9380,0
20240314,185800,5872882170,9380,9380,9380,9380,9380
20240314,185700,5872882170,9380,9380,9380,9380,0
20240314,185600,5872882170,9380,9380,9380,9380,0
20240314,185500,5872882170,9380,9380,9380,9380,0
20240314,185400,5872882170,9380,9380,9380,9380,0
20240314,185300,5872882170,9380,9380,9380,9380,0
20240314,185200,5872882170,9380,9380,9380,9380,0
20240314,185100,5872882170,9380,9380,9380,9380,0
20240314,185000,5872882170,9380,9380,9380,9380,0
20240314,184900,5872882170,9380,9380,9380,9380,0
20240314,184800,5872882170,9380,9380,9380,9380,0
20240314,184700,5872882170,9380,9380,9380,9380,0
20240314,184600,5872882170,9380,9380,9380,9380,0
20240314,184500,5872882170,9380,9380,9380,9380,0
20240314,184400,5872882170,9380,9380,9380,9380,0
20240314,184300,5872882170,9380,9380,9380,9380,0
20240314,184200,5872882170,9380,9380,9380,9380,0
20240314,184100,5872882170,9380,9380,9380,9380,0
20240314,184000,5872882170,9380,9380,9380,9380,0
20240314,183900,5872882170,9380,9380,9380,9380,0
20240314,183800,5872882170,9380,9380,9380,9380,0
20240314,183700,5872882170,9380,9380,9380,9380,0
20240314,183600,5872882170,9380,9380,9380,9380,0
20240314,183500,5872882170,9380,9380,9380,9380,0
20240314,183400,5872882170,9380,9380,9380,9380,0
20240314,183300,5872882170,9380,9380,9380,9380,0
20240314,183200,5872882170,9380,9380,9380,9380,0
20240314,183100,5872882170,9380,9380,9380,9380,0
20240314,183000,5872882170,9380,9380,9380,9380,0
20240314,182900,5872882170,9380,9380,9380,9380,0
20240314,182800,5872882170,9380,9380,9380,9380,9380
20240314,182700,5872882170,9380,9380,9380,9380,0
20240314,182600,5872882170,9380,9380,9380,9380,0
20240314,182500,5872882170,9380,9380,9380,9380,0
20240314,182400,5872882170,9380,9380,9380,9380,0
20240314,182300,5872882170,9380,9380,9380,9380,0
20240314,182200,5872882170,9380,9380,9380,9380,0
20240314,182100,5872882170,9380,9380,9380,9380,0
20240314,182000,5872882170,9380,9380,9380,9380,0
20240314,181900,5872882170,9380,9380,9380,9380,0
20240314,181800,5872882170,9380,9380,9380,9380,0
20240314,181700,5872882170,9380,9380,9380,9380,0
20240314,181600,5872882170,9380,9380,9380,9380,0
20240314,181500,5872882170,9380,9380,9380,9380,0
20240314,181400,5872882170,9380,9380,9380,9380,0
20240314,181300,5872882170,9380,9380,9380,9380,0
20240314,181200,5872882170,9380,9380,9380,9380,0
20240314,181100,5872882170,9380,9380,9380,9380,0
20240314,181000,5872882170,9380,9380,9380,9380,0
20240314,180900,5872882170,9380,9380,9380,9380,0
20240314,180800,5872882170,9380,9380,9380,9380,0
20240314,180700,5872882170,9380,9380,9380,9380,0
20240314,180600,5872882170,9380,9380,9380,9380,0
20240314,180500,5872882170,9380,9380,9380,9380,0
20240314,180400,5872882170,9380,9380,9380,9380,0
20240314,180300,5872882170,9380,9380,9380,9380,0
20240314,180200,5872882170,9380,9380,9380,9380,0
20240314,180100,5872882170,9380,9380,9380,9380,0
20240314,180000,5872882170,9380,9380,9380,9380,0
20240314,175900,5872882170,9380,9380,9380,9380,0
20240314,175800,5872882170,9380,9380,9380,9380,9380
20240314,175700,5872882170,9380,9380,9380,9380,0
20240314,175600,5872882170,9380,9380,9380,9380,0
20240314,175500,5872882170,9380,9380,9380,9380,0
20240314,175400,5872882170,9380,9380,9380,9380,0
20240314,175300,5872882170,9380,9380,9380,9380,0
20240314,175200,5872882170,9380,9380,9380,9380,0
20240314,175100,5872882170,9380,9380,9380,9380,0
20240314,175000,5872882170,9380,9380,9380,9380,0
20240314,174900,5872882170,9380,9380,9380,9380,0
20240314,174800,5872882170,9380,9380,9380,9380,0
20240314,174700,5872882170,9380,9380,9380,9380,0
20240314,174600,5872882170,9380,9380,9380,9380,0
20240314,174500,5872882170,9380,9380,9380,9380,0
20240314,174400,5872882170,9380,9380,9380,9380,0
20240314,174300,5872882170,9380,9380,9380,9380,0
20240314,174200,5872882170,9380,9380,9380,9380,0
20240314,174100,5872882170,9380,9380,9380,9380,0
20240314,174000,5872882170,9380,9380,9380,9380,0
20240314,173900,5872882170,9380,9380,9380,9380,0
20240314,173800,5872882170,9380,9380,9380,9380,0
20240314,173700,5872882170,9380,9380,9380,9380,0
20240314,173600,5872882170,9380,9380,9380,9380,0
20240314,173500,5872882170,9380,9380,9380,9380,0
20240314,173400,5872882170,9380,9380,9380,9380,0
20240314,173300,5872882170,9380,9380,9380,9380,0
20240314,173200,5872882170,9380,9380,9380,9380,0
20240314,173100,5872882170,9380,9380,9380,9380,0
20240314,173000,5872882170,9380,9380,9380,9380,0
20240314,172900,5872882170,9380,9380,9380,9380,0
20240314,172800,5872882170,9380,9380,9380,9380,9380
20240314,172700,5872882170,9380,9380,9380,9380,0
20240314,172600,5872882170,9380,9380,9380,9380,0
20240314,172500,5872882170,9380,9380,9380,9380,0
20240314,172400,5872882170,9380,9380,9380,9380,0
20240314,172300,5872882170,9380,9380,9380,9380,0
20240314,172200,5872882170,9380,9380,9380,9380,0
20240314,172100,5872882170,9380,9380,9380,9380,0
20240314,172000,5872882170,9380,9380,9380,9380,0
20240314,171900,5872882170,9380,9380,9380,9380,0
20240314,171800,5872882170,9380,9380,9380,9380,0
20240314,171700,5872882170,9380,9380,9380,9380,0
20240314,171600,5872882170,9380,9380,9380,9380,0
20240314,171500,5872882170,9380,9380,9380,9380,0
20240314,171400,5872882170,9380,9380,9380,9380,0
20240314,171300,5872882170,9380,9380,9380,9380,0
20240314,171200,5872882170,9380,9380,9380,9380,0
20240314,171100,5872882170,9380,9380,9380,9380,0
20240314,171000,5872882170,9380,9380,9380,9380,0
20240314,170900,5872882170,9380,9380,9380,9380,0
20240314,170800,5872882170,9380,9380,9380,9380,0
20240314,170700,5872882170,9380,9380,9380,9380,0
20240314,170600,5872882170,9380,9380,9380,9380,0
20240314,170500,5872882170,9380,9380,9380,9380,0
20240314,170400,5872882170,9380,9380,9380,9380,0
20240314,170300,5872882170,9380,9380,9380,9380,0
20240314,170200,5872882170,9380,9380,9380,9380,0
20240314,170100,5872882170,9380,9380,9380,9380,0
20240314,170000,5872882170,9380,9380,9380,9380,0
20240314,165900,5872882170,9380,9380,9380,9380,0
20240314,165800,5872882170,9380,9380,9380,9380,9380
20240314,165700,5872882170,9380,9380,9380,9380,0
20240314,165600,5872882170,9380,9380,9380,9380,0
20240314,165500,5872882170,9380,9380,9380,9380,0
20240314,165400,5872882170,9380,9380,9380,9380,0
20240314,165300,5872882170,9380,9380,9380,9380,0
20240314,165200,5872882170,9380,9380,9380,9380,0
20240314,165100,5872882170,9380,9380,9380,9380,0
20240314,165000,5872882170,9380,9380,9380,9380,0
20240314,164900,5872882170,9380,9380,9380,9380,0
20240314,164800,5872882170,9380,9380,9380,9380,0
20240314,164700,5872882170,9380,9380,9380,9380,0
20240314,164600,5872882170,9380,9380,9380,9380,0
20240314,164500,5872882170,9380,9380,9380,9380,0
20240314,164400,5872882170,9380,9380,9380,9380,0
20240314,164300,5872882170,9380,9380,9380,9380,0
20240314,164200,5872882170,9380,9380,9380,9380,0
20240314,164100,5872882170,9380,9380,9380,9380,0
20240314,164000,5872882170,9380,9380,9380,9380,0
20240314,163900,5872882170,9380,9380,9380,9380,0
20240314,163800,5872882170,9380,9380,9380,9380,0
20240314,163700,5872882170,9380,9380,9380,9380,0
20240314,163600,5872882170,9380,9380,9380,9380,0
20240314,163500,5872882170,9380,9380,9380,9380,0
20240314,163400,5872882170,9380,9380,9380,9380,0
20240314,163300,5872882170,9380,9380,9380,9380,0
20240314,163200,5872882170,9380,9380,9380,9380,0
20240314,163100,5872882170,9380,9380,9380,9380,0
20240314,163000,5872882170,9380,9380,9380,9380,0
20240314,162900,5872882170,9380,9380,9380,9380,0
20240314,162800,5872882170,9380,9380,9380,9380,9380
20240314,162700,5872882170,9380,9380,9380,9380,0
20240314,162600,5872882170,9380,9380,9380,9380,0
20240314,162500,5872882170,9380,9380,9380,9380,0
20240314,162400,5872882170,9380,9380,9380,9380,0
20240314,162300,5872882170,9380,9380,9380,9380,0
20240314,162200,5872882170,9380,9380,9380,9380,0
20240314,162100,5872882170,9380,9380,9380,9380,0
20240314,162000,5872882170,9380,9380,9380,9380,0
20240314,161900,5872882170,9380,9380,9380,9380,0
20240314,161800,5872882170,9380,9380,9380,9380,0
20240314,161700,5872882170,9380,9380,9380,9380,0
20240314,161600,5872882170,9380,9380,9380,9380,0
20240314,161500,5872882170,9380,9380,9380,9380,0
20240314,161400,5872882170,9380,9380,9380,9380,0
20240314,161300,5872882170,9380,9380,9380,9380,0
20240314,161200,5872882170,9380,9380,9380,9380,0
20240314,161100,5872882170,9380,9380,9380,9380,0
20240314,161000,5872882170,9380,9380,9380,9380,0
20240314,160900,5872882170,9380,9380,9380,9380,0
20240314,160800,5872882170,9380,9380,9380,9380,0
20240314,160700,5872882170,9380,9380,9380,9380,0
20240314,160600,5872882170,9380,9380,9380,9380,0
20240314,160500,5872882170,9380,9380,9380,9380,0
20240314,160400,5872882170,9380,9380,9380,9380,0
20240314,160300,5872882170,9380,9380,9380,9380,0
20240314,160200,5872882170,9380,9380,9380,9380,0
20240314,160100,5872882170,9380,9380,9380,9380,0
20240314,160000,5872882170,9380,9380,9380,9380,0
20240314,155900,5872882170,9380,9380,9380,9380,0
20240314,155800,5872882170,9380,9380,9380,9380,9380
20240314,155700,5872882170,9380,9380,9380,9380,0
20240314,155600,5872882170,9380,9380,9380,9380,0
20240314,155500,5872882170,9380,9380,9380,9380,0
20240314,155400,5872882170,9380,9380,9380,9380,0
20240314,155300,5872882170,9380,9380,9380,9380,0
20240314,155200,5872882170,9380,9380,9380,9380,0
20240314,155100,5872882170,9380,9380,9380,9380,0
20240314,155000,5872882170,9380,9380,9380,9380,0
20240314,154900,5872882170,9380,9380,9380,9380,0
20240314,154800,5872882170,9380,9380,9380,9380,0
20240314,154700,5872882170,9380,9380,9380,9380,0
20240314,154600,5872882170,9380,9380,9380,9380,0
20240314,154500,5872882170,9380,9380,9380,9380,0
20240314,154400,5872882170,9380,9380,9380,9380,0
20240314,154300,5872882170,9380,9380,9380,9380,0
20240314,154200,5872882170,9380,9380,9380,9380,0
20240314,154100,5872882170,9380,9380,9380,9380,0
20240314,154000,5872882170,9380,9380,9380,9380,0
20240314,153900,5872882170,9380,9380,9380,9380,0
20240314,153800,5872882170,9380,9380,9380,9380,0
20240314,153700,5872882170,9380,9380,9380,9380,0
20240314,153600,5872882170,9380,9380,9380,9380,0
20240314,153500,5872882170,9380,9380,9380,9380,0
20240314,153400,5872882170,9380,9380,9380,9380,0
20240314,153300,5872882170,9380,9380,9380,9380,0
20240314,153200,5872882170,9380,9380,9380,9380,0
20240314,153100,5872882170,9380,9380,9380,9380,0
20240314,153000,5872882170,9380,9380,9380,9380,9380
20240314,152900,5784897770,9380,9380,9380,9380,0
20240314,152800,5784897770,9380,9380,9380,9380,0
20240314,152700,5784897770,9380,9380,9380,9380,0
20240314,152600,5784897770,9380,9380,9380,9380,0
20240314,152500,5784897770,9380,9380,9380,9380,0
20240314,152400,5784897770,9380,9380,9380,9380,0
20240314,152300,5784897770,9380,9380,9380,9380,0
20240314,152200,5784897770,9380,9380,9380,9380,0
20240314,152100,5784897770,9380,9380,9380,9380,0
20240314,152000,5784897770,9380,9380,9380,9380,0
20240314,151900,5784897770,9380,9370,9380,9370,1176
20240314,151800,5773876210,9370,9370,9380,9370,1098
20240314,151700,5763587840,9370,9370,9380,9370,678
20240314,151600,5757233110,9370,9370,9380,9370,372
20240314,151500,5753745780,9380,9370,9380,9370,338
20240314,151400,5750577200,9370,9370,9370,9360,2968
20240314,151300,5722776030,9370,9360,9370,9360,1585
20240314,151200,5707939820,9360,9360,9370,9360,275
20240314,151100,5705365790,9360,9370,9370,9350,1822
20240314,151000,5688326000,9370,9360,9380,9360,1232
20240314,150900,5676789690,9360,9360,9380,9360,333
20240314,150800,5673670250,9370,9370,9380,9360,476
20240314,150700,5669210200,9370,9360,9380,9360,214
20240314,150600,5667205290,9360,9360,9380,9360,676
20240314,150500,5660870960,9380,9360,9380,9360,1259
20240314,150400,5649075830,9360,9360,9380,9360,2316
20240314,150300,5627387780,9370,9360,9370,9360,320
20240314,150200,5624391920,9360,9360,9370,9360,570
20240314,150100,5619056510,9360,9360,9370,9360,312
20240314,150000,5616134080,9370,9370,9370,9360,305
20240314,145900,5613276360,9370,9360,9370,9360,703
20240314,145800,5606691060,9360,9380,9380,9350,1260
20240314,145700,5594892370,9380,9370,9380,9350,1495
20240314,145600,5580889820,9360,9360,9360,9350,167
20240314,145500,5579327010,9370,9370,9370,9350,198
20240314,145400,5577472490,9370,9330,9370,9330,801
20240314,145300,5569986410,9330,9330,9340,9330,223
20240314,145200,5567905460,9330,9340,9360,9320,6705
20240314,145100,5505317250,9340,9340,9360,9340,1200
20240314,145000,5494104510,9340,9350,9350,9340,7055
20240314,144900,5428154670,9350,9360,9360,9350,925
20240314,144800,5419503610,9370,9360,9370,9360,2034
20240314,144700,5400455810,9360,9360,9370,9360,420
20240314,144600,5396524410,9370,9360,9370,9360,110
20240314,144500,5395494700,9370,9360,9370,9360,1469
20240314,144400,5381744210,9360,9360,9370,9360,974
20240314,144300,5372627330,9360,9370,9370,9360,2342
20240314,144200,5350703120,9380,9360,9380,9360,250
20240314,144100,5348361320,9370,9370,9380,9360,1152
20240314,144000,5337567840,9370,9370,9380,9370,823
20240314,143900,5329856200,9370,9370,9380,9370,2305
20240314,143800,5308256620,9370,9380,9380,9370,3413
20240314,143700,5276250550,9390,9380,9400,9380,326
20240314,143600,5273191410,9380,9380,9390,9380,701
20240314,143500,5266610750,9390,9390,9390,9380,2170
20240314,143400,5246253890,9390,9390,9400,9390,523
20240314,143300,5241342720,9400,9400,9400,9390,51
20240314,143200,5240863690,9400,9390,9400,9390,104
20240314,143100,5239886560,9390,9400,9400,9390,900
20240314,143000,5231434890,9400,9400,9410,9390,391
20240314,142900,5227760560,9410,9400,9410,9400,1462
20240314,142800,5214003700,9400,9390,9410,9390,3550
20240314,142700,5180601790,9390,9400,9410,9390,1475
20240314,142600,5166749540,9400,9400,9400,9400,514
20240314,142500,5161917940,9400,9410,9410,9390,324
20240314,142400,5158871770,9410,9410,9410,9410,6
20240314,142300,5158815310,9410,9410,9420,9400,372
20240314,142200,5155312840,9410,9400,9410,9400,932
20240314,142100,5146552030,9410,9400,9410,9400,117
20240314,142000,5145451480,9410,9410,9410,9410,19
20240314,141900,5145272690,9420,9420,9420,9390,22
20240314,141800,5145066050,9400,9420,9420,9400,504
20240314,141700,5140328430,9400,9400,9400,9400,206
20240314,141600,5138392030,9420,9400,9420,9400,600
20240314,141500,5132746030,9400,9400,9410,9400,1253
20240314,141400,5120966830,9400,9400,9400,9390,47
20240314,141300,5120525130,9390,9400,9400,9390,1364
20240314,141200,5107717150,9400,9400,9410,9400,1200
20240314,141100,5096430800,9400,9410,9420,9400,41
20240314,141000,5096044930,9420,9420,9420,9420,48
20240314,140900,5095592770,9420,9420,9420,9400,1240
20240314,140800,5083916090,9390,9420,9420,9390,94
20240314,140700,5083032350,9420,9400,9420,9390,943
20240314,140600,5074157930,9400,9410,9410,9390,382
20240314,140500,5070567930,9390,9410,9410,9390,560
20240314,140400,5065303830,9400,9410,9410,9400,79
20240314,140300,5064561180,9410,9410,9410,9410,100
20240314,140200,5063620180,9410,9400,9410,9390,299
20240314,140100,5060810760,9410,9410,9410,9400,53
20240314,140000,5060312510,9420,9420,9420,9400,2346
20240314,135900,5038241200,9420,9410,9420,9410,1792
20240314,135800,5021366070,9410,9410,9420,9410,77
20240314,135700,5020641480,9410,9410,9410,9410,9
20240314,135600,5020556790,9420,9420,9420,9420,133
20240314,135500,5019303930,9420,9400,9420,9390,571
20240314,135400,5013937490,9390,9390,9390,9390,500
20240314,135300,5009242490,9390,9390,9390,9390,330
20240314,135200,5006143790,9390,9400,9400,9390,105
20240314,135100,5005156840,9380,9400,9410,9380,5033
20240314,135000,4957928400,9390,9390,9390,9390,650
20240314,134900,4951824900,9370,9390,9390,9370,947
20240314,134800,4942942730,9390,9380,9390,9380,256
20240314,134700,4940541420,9380,9390,9400,9380,2755
20240314,134600,4914665040,9390,9390,9390,9390,7
20240314,134500,4914599310,9390,9390,9390,9380,404
20240314,134400,4910806850,9390,9400,9400,9390,137
20240314,134300,4909520150,9400,9400,9400,9400,478
20240314,134200,4905026950,9400,9400,9400,9400,52
20240314,134100,4904538150,9400,9400,9400,9400,337
20240314,134000,4901370350,9400,9380,9400,9380,1279
20240314,133900,4889356490,9390,9380,9390,9380,14
20240314,133800,4889225070,9380,9400,9400,9380,1943
20240314,133700,4870984690,9400,9400,9410,9400,2214
20240314,133600,4850173070,9410,9420,9420,9410,2450
20240314,133500,4827118420,9420,9420,9420,9410,58
20240314,133400,4826572260,9420,9420,9420,9410,865
20240314,133300,4818431770,9420,9420,9420,9410,103
20240314,133200,4817462490,9410,9440,9440,9410,570
20240314,133100,4812094800,9440,9410,9450,9410,1058
20240314,133000,4802110000,9410,9410,9450,9380,5160
20240314,132900,4753545170,9410,9420,9420,9410,547
20240314,132800,4748394970,9420,9430,9430,9420,254
20240314,132700,4746000740,9440,9410,9440,9410,70
20240314,132600,4745340590,9410,9420,9430,9410,1294
20240314,132500,4733156640,9420,9430,9430,9420,399
20240314,132400,4729398040,9420,9420,9420,9420,664
20240314,132300,4723143160,9450,9420,9460,9420,2801
20240314,132200,4696681370,9420,9420,9420,9420,34
20240314,132100,4696361090,9420,9450,9450,9420,1018
20240314,132000,4686753680,9450,9440,9450,9440,2046
20240314,131900,4667437980,9440,9410,9440,9410,557
20240314,131800,4662188820,9420,9410,9430,9400,1555
20240314,131700,4647557740,9420,9420,9420,9400,593
20240314,131600,4641981370,9420,9400,9430,9400,2161
20240314,131500,4621667040,9400,9430,9430,9400,569
20240314,131400,4616311650,9440,9440,9440,9430,726
20240314,131300,4609462510,9450,9450,9450,9440,230
20240314,131200,4607289210,9450,9440,9450,9440,2271
20240314,131100,4585848310,9440,9430,9450,9430,1607
20240314,131000,4570677060,9450,9430,9450,9420,1514
20240314,130900,4556398070,9420,9400,9420,9400,454
20240314,130800,4552122890,9410,9420,9430,9400,179
20240314,130700,4550438930,9430,9390,9430,9390,939
20240314,130600,4541610710,9400,9430,9440,9390,2943
20240314,130500,4513937330,9410,9410,9440,9410,519
20240314,130400,4509047880,9410,9410,9430,9410,163
20240314,130300,4507513410,9410,9400,9410,9400,819
20240314,130200,4499808930,9400,9390,9410,9390,1623
20240314,130100,4484555640,9400,9390,9400,9380,2824
20240314,130000,4458040900,9400,9390,9400,9390,657
20240314,125900,4451866270,9400,9400,9400,9390,1669
20240314,125800,4436178970,9400,9400,9400,9400,1529
20240314,125700,4421806370,9400,9410,9410,9400,2836
20240314,125600,4395139640,9410,9450,9450,9400,7547
20240314,125500,4324000130,9450,9440,9460,9430,419
20240314,125400,4320043920,9440,9440,9460,9440,532
20240314,125300,4315019140,9440,9440,9450,9440,634
20240314,125200,4309034120,9450,9470,9480,9450,827
20240314,125100,4301213690,9480,9460,9480,9460,1371
20240314,125000,4288239580,9470,9450,9470,9440,2337
20240314,124900,4266134680,9460,9440,9460,9440,265
20240314,124800,4263632760,9460,9430,9460,9430,1249
20240314,124700,4251853860,9430,9470,9480,9430,5406
20240314,124600,4200762000,9480,9480,9490,9460,2030
20240314,124500,4181544320,9470,9470,9480,9460,1885
20240314,124400,4163697210,9460,9480,9480,9450,1776
20240314,124300,4146897480,9480,9460,9480,9450,559
20240314,124200,4141613100,9460,9470,9480,9460,2007
20240314,124100,4122625130,9460,9480,9490,9460,4099
20240314,124000,4083817490,9490,9480,9520,9470,3519
20240314,123900,4050402220,9520,9520,9530,9470,5275
20240314,123800,4000268530,9520,9540,9550,9520,6230
20240314,123700,3940889810,9530,9490,9550,9490,8691
20240314,123600,3858090290,9480,9480,9490,9470,2375
20240314,123500,3835575840,9480,9480,9490,9470,1482
20240314,123400,3821524840,9490,9460,9490,9450,5146
20240314,123300,3772804830,9430,9450,9480,9430,3528
20240314,123200,3739478940,9460,9460,9460,9450,976
20240314,123100,3730248660,9460,9470,9480,9440,2339
20240314,123000,3708136700,9460,9470,9490,9460,2417
20240314,122900,3685228730,9470,9510,9510,9440,2562
20240314,122800,3660973030,9510,9470,9510,9470,8026
20240314,122700,3584781280,9470,9420,9470,9410,2154
20240314,122600,3564437420,9420,9400,9430,9380,1093
20240314,122500,3554164550,9390,9430,9430,9390,7970
20240314,122400,3479225990,9430,9450,9460,9430,1379
20240314,122300,3466196180,9450,9420,9450,9420,1351
20240314,122200,3453448460,9420,9440,9440,9410,2035
20240314,122100,3434262090,9440,9460,9460,9440,3921
20240314,122000,3397219490,9450,9430,9460,9420,4959
20240314,121900,3350383570,9430,9430,9430,9400,5507
20240314,121800,3298561860,9430,9410,9430,9410,483
20240314,121700,3294011510,9410,9410,9430,9400,1458
20240314,121600,3280283670,9400,9400,9400,9390,1694
20240314,121500,3264366800,9400,9400,9400,9390,1820
20240314,121400,3247264880,9400,9410,9420,9400,422
20240314,121300,3243297560,9410,9420,9420,9410,527
20240314,121200,3238338320,9420,9410,9420,9410,349
20240314,121100,3235053760,9410,9420,9430,9410,4694
20240314,121000,3190859410,9420,9410,9430,9410,1519
20240314,120900,3176545820,9420,9400,9420,9400,737
20240314,120800,3169612450,9400,9400,9400,9390,345
20240314,120700,3166372550,9400,9400,9420,9390,1561
20240314,120600,3151692890,9400,9390,9400,9390,895
20240314,120500,3143287710,9390,9390,9390,9390,834
20240314,120400,3135456450,9390,9390,9390,9380,163
20240314,120300,3133926400,9390,9380,9390,9380,2484
20240314,120200,3110625050,9380,9370,9380,9370,839
20240314,120100,3102755800,9370,9380,9380,9370,183
20240314,120000,3101040460,9380,9380,9380,9370,1981
20240314,115900,3082459780,9380,9390,9390,9380,465
20240314,115800,3078096980,9390,9390,9400,9390,111
20240314,115700,3077054680,9390,9400,9400,9380,633
20240314,115600,3071112360,9400,9400,9400,9400,64
20240314,115500,3070510760,9400,9390,9420,9390,995
20240314,115400,3061151390,9400,9390,9400,9370,1018
20240314,115300,3051598050,9400,9390,9400,9380,476
20240314,115200,3047125620,9390,9390,9390,9380,456
20240314,115100,3042846450,9390,9400,9400,9390,3185
20240314,115000,3012908040,9400,9380,9400,9380,2346
20240314,114900,2990876560,9370,9370,9370,9360,292
20240314,114800,2988141520,9360,9370,9370,9360,171
20240314,114700,2986540950,9370,9360,9370,9350,1523
20240314,114600,2972281570,9360,9370,9370,9360,2085
20240314,114500,2952745610,9380,9370,9380,9370,95
20240314,114400,2951855420,9370,9370,9370,9360,375
20240314,114300,2948341830,9370,9360,9370,9360,22
20240314,114200,2948135770,9370,9360,9370,9360,22
20240314,114100,2947929690,9370,9360,9370,9360,40
20240314,114000,2947555090,9360,9360,9370,9360,123
20240314,113900,2946402800,9360,9360,9370,9350,446
20240314,113800,2942227200,9360,9350,9370,9350,44
20240314,113700,2941815710,9360,9360,9370,9360,557
20240314,113600,2936601780,9390,9360,9390,9360,512
20240314,113500,2931809430,9360,9350,9360,9350,341
20240314,113400,2928618180,9350,9350,9350,9340,612
20240314,113300,2922897960,9340,9340,9350,9340,575
20240314,113200,2917527410,9350,9350,9350,9340,473
20240314,113100,2913105260,9350,9350,9350,9350,467
20240314,113000,2908738810,9350,9350,9350,9350,243
20240314,112900,2906466760,9350,9340,9350,9340,2520
20240314,112800,2882910180,9340,9340,9340,9340,60
20240314,112700,2882349780,9340,9350,9360,9340,2640
20240314,112600,2857666690,9360,9370,9370,9350,972
20240314,112500,2848564430,9370,9400,9400,9370,77
20240314,112400,2847842700,9400,9380,9400,9370,739
20240314,112300,2840910600,9370,9390,9390,9370,1519
20240314,112200,2826673560,9380,9390,9390,9380,22
20240314,112100,2826467180,9390,9390,9400,9380,262
20240314,112000,2824007020,9370,9390,9390,9360,1292
20240314,111900,2811884080,9380,9370,9380,9360,1321
20240314,111800,2799513350,9370,9370,9370,9360,389
20240314,111700,2795870750,9360,9360,9360,9360,44
20240314,111600,2795458910,9360,9360,9370,9360,113
20240314,111500,2794401170,9360,9350,9370,9350,272
20240314,111400,2791854240,9370,9360,9370,9350,1972
20240314,111300,2773414170,9360,9370,9370,9350,245
20240314,111200,2771120520,9350,9350,9370,9350,857
20240314,111100,2763107500,9350,9340,9350,9330,1534
20240314,111000,2748777680,9340,9340,9340,9330,1280
20240314,110900,2736823730,9340,9330,9340,9330,349
20240314,110800,2733567070,9330,9340,9340,9330,540
20240314,110700,2728528470,9330,9330,9340,9330,848
20240314,110600,2720616430,9330,9320,9330,9320,477
20240314,110500,2716166520,9320,9320,9320,9320,529
20240314,110400,2711236240,9320,9330,9330,9320,1654
20240314,110300,2695817860,9330,9330,9340,9330,945
20240314,110200,2686997010,9330,9330,9340,9330,605
20240314,110100,2681347410,9330,9330,9340,9330,253
20240314,110000,2678986870,9320,9320,9330,9310,935
20240314,105900,2670265630,9320,9320,9330,9320,552
20240314,105800,2665120700,9320,9320,9330,9310,343
20240314,105700,2661926290,9330,9320,9330,9310,675
20240314,105600,2655638030,9320,9320,9330,9320,468
20240314,105500,2651276050,9330,9320,9330,9320,551
20240314,105400,2646140070,9320,9320,9330,9320,1103
20240314,105300,2635859080,9320,9330,9330,9310,1468
20240314,105200,2622175030,9320,9320,9330,9310,2616
20240314,105100,2597791690,9330,9330,9330,9320,37
20240314,105000,2597446510,9330,9330,9330,9320,782
20240314,104900,2590157320,9330,9320,9330,9320,1212
20240314,104800,2578860180,9320,9330,9330,9320,1000
20240314,104700,2569539790,9330,9330,9330,9320,459
20240314,104600,2565258330,9320,9330,9330,9320,1405
20240314,104500,2552161380,9330,9330,9330,9320,906
20240314,104400,2543715320,9320,9330,9330,9320,495
20240314,104300,2539098170,9340,9330,9340,9330,1005
20240314,104200,2529719970,9340,9330,9340,9330,840
20240314,104100,2521882450,9330,9330,9330,9330,65
20240314,104000,2521276000,9320,9330,9330,9320,1680
20240314,103900,2505607190,9320,9330,9340,9320,3274
20240314,103800,2475080660,9330,9340,9340,9330,921
20240314,103700,2466485130,9340,9330,9340,9320,1659
20240314,103600,2451005820,9330,9330,9330,9320,8977
20240314,103500,2367309560,9330,9340,9340,9320,765
20240314,103400,2360173610,9330,9340,9340,9330,3274
20240314,103300,2329626180,9340,9340,9340,9330,473
20240314,103200,2325208880,9340,9340,9340,9340,428
20240314,103100,2321211360,9340,9340,9340,9330,577
20240314,103000,2315823680,9330,9330,9350,9330,1264
20240314,102900,2304027660,9330,9340,9350,9330,520
20240314,102800,2299172370,9350,9350,9350,9340,269
20240314,102700,2296659220,9350,9340,9360,9340,851
20240314,102600,2288710520,9340,9350,9350,9340,81
20240314,102500,2287953510,9350,9380,9380,9350,119
20240314,102400,2286839920,9380,9360,9390,9330,11104
20240314,102300,2183144710,9370,9380,9400,9370,58
20240314,102200,2182600420,9380,9350,9380,9350,2096
20240314,102100,2162961430,9360,9370,9370,9350,2326
20240314,102000,2141201890,9360,9360,9380,9360,1170
20240314,101900,2130250520,9360,9370,9370,9350,149
20240314,101800,2128855870,9360,9370,9390,9350,676
20240314,101700,2122529150,9360,9380,9390,9350,572
20240314,101600,2117172020,9380,9390,9400,9370,169
20240314,101500,2115587110,9400,9380,9410,9360,677
20240314,101400,2109246560,9380,9400,9410,9380,368
20240314,101300,2105792930,9400,9390,9420,9390,1373
20240314,101200,2092888800,9390,9360,9400,9360,6495
20240314,101100,2031975840,9360,9370,9370,9350,1562
20240314,101000,2017354590,9370,9360,9370,9350,190
20240314,100900,2015576100,9370,9350,9370,9350,506
20240314,100800,2010840420,9380,9370,9380,9350,1443
20240314,100700,1997326030,9370,9370,9370,9350,6331
20240314,100600,1938124690,9370,9360,9370,9360,1949
20240314,100500,1919880490,9370,9360,9380,9360,2276
20240314,100400,1898576950,9390,9360,9390,9360,1237
20240314,100300,1886997100,9360,9390,9400,9360,6495
20240314,100200,1826104060,9400,9390,9400,9390,808
20240314,100100,1818511400,9390,9380,9400,9380,474
20240314,100000,1814060290,9400,9390,9400,9380,1171
20240314,095900,1803066300,9380,9410,9410,9380,2494
20240314,095800,1779628690,9410,9410,9410,9410,232
20240314,095700,1777445570,9410,9410,9410,9390,2297
20240314,095600,1755857190,9410,9420,9420,9400,2156
20240314,095500,1735570450,9420,9430,9440,9420,991
20240314,095400,1726233200,9430,9440,9440,9420,297
20240314,095300,1723430840,9420,9420,9450,9410,2096
20240314,095200,1703680890,9420,9420,9420,9410,1153
20240314,095100,1692826580,9420,9410,9420,9410,1083
20240314,095000,1682632250,9410,9410,9410,9410,426
20240314,094900,1678623590,9400,9380,9400,9380,2129
20240314,094800,1658632960,9380,9430,9430,9380,5112
20240314,094700,1610567850,9430,9430,9470,9430,2735
20240314,094600,1584734830,9430,9440,9440,9410,1869
20240314,094500,1567118960,9430,9430,9440,9430,1476
20240314,094400,1553194790,9430,9440,9440,9430,1219
20240314,094300,1541691590,9440,9420,9450,9410,3017
20240314,094200,1513224950,9420,9420,9430,9410,1685
20240314,094100,1497355140,9420,9400,9420,9400,836
20240314,094000,1489491970,9400,9390,9400,9390,1917
20240314,093900,1471490430,9390,9410,9410,9390,1326
20240314,093800,1459035880,9420,9410,9420,9400,4230
20240314,093700,1419229110,9400,9420,9420,9400,1713
20240314,093600,1403104640,9420,9400,9420,9380,10960
20240314,093500,1300148960,9390,9380,9390,9360,2406
20240314,093400,1277573190,9380,9370,9390,9360,2812
20240314,093300,1251200170,9360,9350,9380,9350,3566
20240314,093200,1217799720,9350,9360,9370,9340,2821
20240314,093100,1191413920,9360,9370,9370,9350,2451
20240314,093000,1168485340,9370,9380,9380,9370,1222
20240314,092900,1157033350,9390,9400,9410,9370,4253
20240314,092800,1117070500,9380,9380,9400,9360,7978
20240314,092700,1042272590,9380,9400,9400,9370,1291
20240314,092600,1030166800,9400,9370,9400,9370,1159
20240314,092500,1019297040,9370,9410,9410,9370,3491
20240314,092400,986511680,9410,9420,9430,9410,559
20240314,092300,981247240,9420,9390,9440,9380,3499
20240314,092200,948353100,9400,9360,9400,9350,2773
20240314,092100,922345630,9360,9370,9380,9350,1104
20240314,092000,912012030,9370,9350,9380,9350,4435
20240314,091900,870490580,9320,9320,9350,9310,9170
20240314,091800,784997920,9330,9380,9380,9310,5164
20240314,091700,736782500,9360,9450,9450,9350,27607
20240314,091600,477275190,9450,9450,9470,9440,1934
20240314,091500,459000060,9470,9460,9490,9450,1063
20240314,091400,448947310,9460,9460,9470,9450,1736
20240314,091300,432526980,9470,9460,9470,9450,1080
20240314,091200,422307340,9460,9470,9470,9450,1237
20240314,091100,410608120,9480,9490,9510,9460,2187
20240314,091000,389864210,9500,9460,9510,9460,7087
20240314,090900,322646120,9470,9470,9480,9450,2950
20240314,090800,294750240,9480,9480,9480,9450,4782
20240314,090700,249530060,9480,9490,9500,9470,1651
20240314,090600,233867860,9490,9480,9500,9450,2837
20240314,090500,206982320,9440,9480,9490,9440,2188
20240314,090400,186269620,9480,9470,9480,9440,2150
20240314,090300,165924480,9470,9460,9470,9430,4763
20240314,090200,120946170,9480,9510,9520,9430,3930
20240314,090100,83712790,9510,9510,9520,9500,496
20240314,090000,78992900,9510,9550,9550,9490,8238