stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192800,4707422250,9430,9430,9430,9430,8366
20240318,192700,4707422250,9430,9430,9430,9430,0
20240318,192600,4707422250,9430,9430,9430,9430,0
20240318,192500,4707422250,9430,9430,9430,9430,0
20240318,192400,4707422250,9430,9430,9430,9430,0
20240318,192300,4707422250,9430,9430,9430,9430,0
20240318,192200,4707422250,9430,9430,9430,9430,0
20240318,192100,4707422250,9430,9430,9430,9430,0
20240318,192000,4707422250,9430,9430,9430,9430,0
20240318,191900,4707422250,9430,9430,9430,9430,0
20240318,191800,4707422250,9430,9430,9430,9430,0
20240318,191700,4707422250,9430,9430,9430,9430,0
20240318,191600,4707422250,9430,9430,9430,9430,0
20240318,191500,4707422250,9430,9430,9430,9430,0
20240318,191400,4707422250,9430,9430,9430,9430,0
20240318,191300,4707422250,9430,9430,9430,9430,0
20240318,191200,4707422250,9430,9430,9430,9430,0
20240318,191100,4707422250,9430,9430,9430,9430,0
20240318,191000,4707422250,9430,9430,9430,9430,0
20240318,190900,4707422250,9430,9430,9430,9430,0
20240318,190800,4707422250,9430,9430,9430,9430,0
20240318,190700,4707422250,9430,9430,9430,9430,0
20240318,190600,4707422250,9430,9430,9430,9430,0
20240318,190500,4707422250,9430,9430,9430,9430,0
20240318,190400,4707422250,9430,9430,9430,9430,0
20240318,190300,4707422250,9430,9430,9430,9430,0
20240318,190200,4707422250,9430,9430,9430,9430,0
20240318,190100,4707422250,9430,9430,9430,9430,0
20240318,190000,4707422250,9430,9430,9430,9430,0
20240318,185900,4707422250,9430,9430,9430,9430,0
20240318,185800,4707422250,9430,9430,9430,9430,8366
20240318,185700,4707422250,9430,9430,9430,9430,0
20240318,185600,4707422250,9430,9430,9430,9430,0
20240318,185500,4707422250,9430,9430,9430,9430,0
20240318,185400,4707422250,9430,9430,9430,9430,0
20240318,185300,4707422250,9430,9430,9430,9430,0
20240318,185200,4707422250,9430,9430,9430,9430,0
20240318,185100,4707422250,9430,9430,9430,9430,0
20240318,185000,4707422250,9430,9430,9430,9430,0
20240318,184900,4707422250,9430,9430,9430,9430,0
20240318,184800,4707422250,9430,9430,9430,9430,0
20240318,184700,4707422250,9430,9430,9430,9430,0
20240318,184600,4707422250,9430,9430,9430,9430,0
20240318,184500,4707422250,9430,9430,9430,9430,0
20240318,184400,4707422250,9430,9430,9430,9430,0
20240318,184300,4707422250,9430,9430,9430,9430,0
20240318,184200,4707422250,9430,9430,9430,9430,0
20240318,184100,4707422250,9430,9430,9430,9430,0
20240318,184000,4707422250,9430,9430,9430,9430,0
20240318,183900,4707422250,9430,9430,9430,9430,0
20240318,183800,4707422250,9430,9430,9430,9430,0
20240318,183700,4707422250,9430,9430,9430,9430,0
20240318,183600,4707422250,9430,9430,9430,9430,0
20240318,183500,4707422250,9430,9430,9430,9430,0
20240318,183400,4707422250,9430,9430,9430,9430,0
20240318,183300,4707422250,9430,9430,9430,9430,0
20240318,183200,4707422250,9430,9430,9430,9430,0
20240318,183100,4707422250,9430,9430,9430,9430,0
20240318,183000,4707422250,9430,9430,9430,9430,0
20240318,182900,4707422250,9430,9430,9430,9430,0
20240318,182800,4707422250,9430,9430,9430,9430,8366
20240318,182700,4707422250,9430,9430,9430,9430,0
20240318,182600,4707422250,9430,9430,9430,9430,0
20240318,182500,4707422250,9430,9430,9430,9430,0
20240318,182400,4707422250,9430,9430,9430,9430,0
20240318,182300,4707422250,9430,9430,9430,9430,0
20240318,182200,4707422250,9430,9430,9430,9430,0
20240318,182100,4707422250,9430,9430,9430,9430,0
20240318,182000,4707422250,9430,9430,9430,9430,0
20240318,181900,4707422250,9430,9430,9430,9430,0
20240318,181800,4707422250,9430,9430,9430,9430,0
20240318,181700,4707422250,9430,9430,9430,9430,0
20240318,181600,4707422250,9430,9430,9430,9430,0
20240318,181500,4707422250,9430,9430,9430,9430,0
20240318,181400,4707422250,9430,9430,9430,9430,0
20240318,181300,4707422250,9430,9430,9430,9430,0
20240318,181200,4707422250,9430,9430,9430,9430,0
20240318,181100,4707422250,9430,9430,9430,9430,0
20240318,181000,4707422250,9430,9430,9430,9430,0
20240318,180900,4707422250,9430,9430,9430,9430,0
20240318,180800,4707422250,9430,9430,9430,9430,0
20240318,180700,4707422250,9430,9430,9430,9430,0
20240318,180600,4707422250,9430,9430,9430,9430,0
20240318,180500,4707422250,9430,9430,9430,9430,0
20240318,180400,4707422250,9430,9430,9430,9430,0
20240318,180300,4707422250,9430,9430,9430,9430,0
20240318,180200,4707422250,9430,9430,9430,9430,0
20240318,180100,4707422250,9430,9430,9430,9430,0
20240318,180000,4707422250,9430,9430,9430,9430,0
20240318,175900,4707422250,9430,9430,9430,9430,0
20240318,175800,4707422250,9430,9430,9430,9430,8366
20240318,175700,4707422250,9430,9430,9430,9430,0
20240318,175600,4707422250,9430,9430,9430,9430,0
20240318,175500,4707422250,9430,9430,9430,9430,0
20240318,175400,4707422250,9430,9430,9430,9430,0
20240318,175300,4707422250,9430,9430,9430,9430,0
20240318,175200,4707422250,9430,9430,9430,9430,0
20240318,175100,4707422250,9430,9430,9430,9430,0
20240318,175000,4707422250,9430,9430,9430,9430,0
20240318,174900,4707422250,9430,9430,9430,9430,0
20240318,174800,4707422250,9430,9430,9430,9430,0
20240318,174700,4707422250,9430,9430,9430,9430,0
20240318,174600,4707422250,9430,9430,9430,9430,0
20240318,174500,4707422250,9430,9430,9430,9430,0
20240318,174400,4707422250,9430,9430,9430,9430,0
20240318,174300,4707422250,9430,9430,9430,9430,0
20240318,174200,4707422250,9430,9430,9430,9430,0
20240318,174100,4707422250,9430,9430,9430,9430,0
20240318,174000,4707422250,9430,9430,9430,9430,0
20240318,173900,4707422250,9430,9430,9430,9430,0
20240318,173800,4707422250,9430,9430,9430,9430,0
20240318,173700,4707422250,9430,9430,9430,9430,0
20240318,173600,4707422250,9430,9430,9430,9430,0
20240318,173500,4707422250,9430,9430,9430,9430,0
20240318,173400,4707422250,9430,9430,9430,9430,0
20240318,173300,4707422250,9430,9430,9430,9430,0
20240318,173200,4707422250,9430,9430,9430,9430,0
20240318,173100,4707422250,9430,9430,9430,9430,0
20240318,173000,4707422250,9430,9430,9430,9430,0
20240318,172900,4707422250,9430,9430,9430,9430,0
20240318,172800,4707422250,9430,9430,9430,9430,8366
20240318,172700,4707422250,9430,9430,9430,9430,0
20240318,172600,4707422250,9430,9430,9430,9430,0
20240318,172500,4707422250,9430,9430,9430,9430,0
20240318,172400,4707422250,9430,9430,9430,9430,0
20240318,172300,4707422250,9430,9430,9430,9430,0
20240318,172200,4707422250,9430,9430,9430,9430,0
20240318,172100,4707422250,9430,9430,9430,9430,0
20240318,172000,4707422250,9430,9430,9430,9430,0
20240318,171900,4707422250,9430,9430,9430,9430,0
20240318,171800,4707422250,9430,9430,9430,9430,0
20240318,171700,4707422250,9430,9430,9430,9430,0
20240318,171600,4707422250,9430,9430,9430,9430,0
20240318,171500,4707422250,9430,9430,9430,9430,0
20240318,171400,4707422250,9430,9430,9430,9430,0
20240318,171300,4707422250,9430,9430,9430,9430,0
20240318,171200,4707422250,9430,9430,9430,9430,0
20240318,171100,4707422250,9430,9430,9430,9430,0
20240318,171000,4707422250,9430,9430,9430,9430,0
20240318,170900,4707422250,9430,9430,9430,9430,0
20240318,170800,4707422250,9430,9430,9430,9430,0
20240318,170700,4707422250,9430,9430,9430,9430,0
20240318,170600,4707422250,9430,9430,9430,9430,0
20240318,170500,4707422250,9430,9430,9430,9430,0
20240318,170400,4707422250,9430,9430,9430,9430,0
20240318,170300,4707422250,9430,9430,9430,9430,0
20240318,170200,4707422250,9430,9430,9430,9430,0
20240318,170100,4707422250,9430,9430,9430,9430,0
20240318,170000,4707422250,9430,9430,9430,9430,0
20240318,165900,4707422250,9430,9430,9430,9430,0
20240318,165800,4707422250,9430,9430,9430,9430,8366
20240318,165700,4707422250,9430,9430,9430,9430,0
20240318,165600,4707422250,9430,9430,9430,9430,0
20240318,165500,4707422250,9430,9430,9430,9430,0
20240318,165400,4707422250,9430,9430,9430,9430,0
20240318,165300,4707422250,9430,9430,9430,9430,0
20240318,165200,4707422250,9430,9430,9430,9430,0
20240318,165100,4707422250,9430,9430,9430,9430,0
20240318,165000,4707422250,9430,9430,9430,9430,0
20240318,164900,4707422250,9430,9430,9430,9430,0
20240318,164800,4707422250,9430,9430,9430,9430,0
20240318,164700,4707422250,9430,9430,9430,9430,0
20240318,164600,4707422250,9430,9430,9430,9430,0
20240318,164500,4707422250,9430,9430,9430,9430,0
20240318,164400,4707422250,9430,9430,9430,9430,0
20240318,164300,4707422250,9430,9430,9430,9430,0
20240318,164200,4707422250,9430,9430,9430,9430,0
20240318,164100,4707422250,9430,9430,9430,9430,0
20240318,164000,4707422250,9430,9430,9430,9430,0
20240318,163900,4707422250,9430,9430,9430,9430,0
20240318,163800,4707422250,9430,9430,9430,9430,0
20240318,163700,4707422250,9430,9430,9430,9430,0
20240318,163600,4707422250,9430,9430,9430,9430,0
20240318,163500,4707422250,9430,9430,9430,9430,0
20240318,163400,4707422250,9430,9430,9430,9430,0
20240318,163300,4707422250,9430,9430,9430,9430,0
20240318,163200,4707422250,9430,9430,9430,9430,0
20240318,163100,4707422250,9430,9430,9430,9430,0
20240318,163000,4707422250,9430,9430,9430,9430,0
20240318,162900,4707422250,9430,9430,9430,9430,0
20240318,162800,4707422250,9430,9430,9430,9430,8366
20240318,162700,4707422250,9430,9430,9430,9430,0
20240318,162600,4707422250,9430,9430,9430,9430,0
20240318,162500,4707422250,9430,9430,9430,9430,0
20240318,162400,4707422250,9430,9430,9430,9430,0
20240318,162300,4707422250,9430,9430,9430,9430,0
20240318,162200,4707422250,9430,9430,9430,9430,0
20240318,162100,4707422250,9430,9430,9430,9430,0
20240318,162000,4707422250,9430,9430,9430,9430,0
20240318,161900,4707422250,9430,9430,9430,9430,0
20240318,161800,4707422250,9430,9430,9430,9430,0
20240318,161700,4707422250,9430,9430,9430,9430,0
20240318,161600,4707422250,9430,9430,9430,9430,0
20240318,161500,4707422250,9430,9430,9430,9430,0
20240318,161400,4707422250,9430,9430,9430,9430,0
20240318,161300,4707422250,9430,9430,9430,9430,0
20240318,161200,4707422250,9430,9430,9430,9430,0
20240318,161100,4707422250,9430,9430,9430,9430,0
20240318,161000,4707422250,9430,9430,9430,9430,0
20240318,160900,4707422250,9430,9430,9430,9430,0
20240318,160800,4707422250,9430,9430,9430,9430,0
20240318,160700,4707422250,9430,9430,9430,9430,0
20240318,160600,4707422250,9430,9430,9430,9430,0
20240318,160500,4707422250,9430,9430,9430,9430,0
20240318,160400,4707422250,9430,9430,9430,9430,0
20240318,160300,4707422250,9430,9430,9430,9430,0
20240318,160200,4707422250,9430,9430,9430,9430,0
20240318,160100,4707422250,9430,9430,9430,9430,0
20240318,160000,4707422250,9430,9430,9430,9430,0
20240318,155900,4707422250,9430,9430,9430,9430,0
20240318,155800,4707422250,9430,9430,9430,9430,8366
20240318,155700,4707422250,9430,9430,9430,9430,0
20240318,155600,4707422250,9430,9430,9430,9430,0
20240318,155500,4707422250,9430,9430,9430,9430,0
20240318,155400,4707422250,9430,9430,9430,9430,0
20240318,155300,4707422250,9430,9430,9430,9430,0
20240318,155200,4707422250,9430,9430,9430,9430,0
20240318,155100,4707422250,9430,9430,9430,9430,0
20240318,155000,4707422250,9430,9430,9430,9430,0
20240318,154900,4707422250,9430,9430,9430,9430,0
20240318,154800,4707422250,9430,9430,9430,9430,0
20240318,154700,4707422250,9430,9430,9430,9430,0
20240318,154600,4707422250,9430,9430,9430,9430,0
20240318,154500,4707422250,9430,9430,9430,9430,0
20240318,154400,4707422250,9430,9430,9430,9430,0
20240318,154300,4707422250,9430,9430,9430,9430,0
20240318,154200,4707422250,9430,9430,9430,9430,0
20240318,154100,4707422250,9430,9430,9430,9430,0
20240318,154000,4707422250,9430,9430,9430,9430,0
20240318,153900,4707422250,9430,9430,9430,9430,0
20240318,153800,4707422250,9430,9430,9430,9430,0
20240318,153700,4707422250,9430,9430,9430,9430,0
20240318,153600,4707422250,9430,9430,9430,9430,0
20240318,153500,4707422250,9430,9430,9430,9430,0
20240318,153400,4707422250,9430,9430,9430,9430,0
20240318,153300,4707422250,9430,9430,9430,9430,0
20240318,153200,4707422250,9430,9430,9430,9430,0
20240318,153100,4707422250,9430,9430,9430,9430,0
20240318,153000,4707422250,9430,9430,9430,9430,8366
20240318,152900,4628530870,9430,9430,9430,9430,0
20240318,152800,4628530870,9430,9430,9430,9430,0
20240318,152700,4628530870,9430,9430,9430,9430,0
20240318,152600,4628530870,9430,9430,9430,9430,0
20240318,152500,4628530870,9430,9430,9430,9430,0
20240318,152400,4628530870,9430,9430,9430,9430,0
20240318,152300,4628530870,9430,9430,9430,9430,0
20240318,152200,4628530870,9430,9430,9430,9430,0
20240318,152100,4628530870,9430,9430,9430,9430,0
20240318,152000,4628530870,9430,9430,9430,9430,0
20240318,151900,4628530870,9430,9430,9430,9420,1652
20240318,151800,4612964370,9430,9440,9440,9420,1250
20240318,151700,4601185860,9440,9430,9440,9420,1262
20240318,151600,4589278910,9420,9430,9430,9410,1467
20240318,151500,4575448510,9430,9430,9430,9420,2005
20240318,151400,4556554630,9420,9430,9430,9410,1111
20240318,151300,4546084200,9430,9410,9430,9410,1968
20240318,151200,4527552130,9410,9410,9420,9410,754
20240318,151100,4520450820,9410,9420,9420,9410,1226
20240318,151000,4508905220,9420,9410,9420,9410,1477
20240318,150900,4494992590,9410,9420,9420,9410,1418
20240318,150800,4481637830,9410,9410,9420,9410,1121
20240318,150700,4471084500,9420,9420,9420,9400,622
20240318,150600,4465229260,9410,9410,9420,9410,732
20240318,150500,4458335810,9410,9410,9410,9400,966
20240318,150400,4449248050,9400,9410,9410,9400,1417
20240318,150300,4435916620,9400,9410,9410,9400,48
20240318,150200,4435465400,9400,9400,9410,9400,600
20240318,150100,4429823380,9400,9410,9410,9400,145
20240318,150000,4428460010,9410,9400,9410,9390,319
20240318,145900,4425461440,9390,9390,9400,9390,650
20240318,145800,4419355770,9390,9390,9400,9390,897
20240318,145700,4410929710,9400,9390,9400,9390,447
20240318,145600,4406732350,9390,9390,9400,9390,328
20240318,145500,4403652350,9390,9390,9400,9390,216
20240318,145400,4401623230,9390,9380,9400,9380,539
20240318,145300,4396564560,9390,9390,9390,9380,443
20240318,145200,4392405690,9390,9380,9390,9380,1372
20240318,145100,4379533200,9390,9390,9400,9380,1335
20240318,145000,4367001730,9390,9410,9410,9390,1557
20240318,144900,4352374930,9410,9400,9410,9400,2404
20240318,144800,4329777200,9400,9410,9420,9400,327
20240318,144700,4326700170,9420,9410,9420,9400,1443
20240318,144600,4313125240,9410,9400,9410,9400,303
20240318,144500,4310276850,9410,9410,9420,9410,467
20240318,144400,4305880900,9410,9410,9410,9410,1409
20240318,144300,4292622210,9410,9410,9420,9410,732
20240318,144200,4285731070,9420,9410,9420,9410,273
20240318,144100,4283161980,9410,9410,9420,9390,4403
20240318,144000,4241765610,9400,9400,9410,9390,1925
20240318,143900,4223683940,9410,9390,9410,9390,4896
20240318,143800,4177662450,9400,9390,9400,9390,250
20240318,143700,4175313100,9400,9380,9400,9380,801
20240318,143600,4167790040,9400,9380,9400,9380,609
20240318,143500,4162076480,9370,9360,9410,9360,891
20240318,143400,4153732720,9360,9350,9360,9340,21
20240318,143300,4153536390,9360,9400,9410,9350,5363
20240318,143200,4103270960,9410,9410,9420,9400,2173
20240318,143100,4082837750,9420,9420,9420,9410,576
20240318,143000,4077412650,9420,9420,9420,9400,358
20240318,142900,4074040930,9420,9420,9420,9380,1244
20240318,142800,4062357780,9400,9400,9400,9380,1467
20240318,142700,4048578610,9400,9410,9420,9400,1126
20240318,142600,4037991520,9410,9400,9420,9400,29
20240318,142500,4037718850,9420,9390,9430,9390,620
20240318,142400,4031882570,9440,9380,9440,9380,9826
20240318,142300,3939465340,9380,9390,9400,9380,136
20240318,142200,3938189220,9390,9400,9400,9390,2342
20240318,142100,3916175420,9400,9410,9410,9400,503
20240318,142000,3911443830,9410,9410,9420,9410,736
20240318,141900,3904513600,9420,9410,9420,9400,2464
20240318,141800,3881328930,9420,9420,9430,9420,3390
20240318,141700,3849389000,9420,9420,9430,9410,3791
20240318,141600,3813674250,9420,9400,9430,9400,1380
20240318,141500,3800686110,9400,9390,9430,9380,6426
20240318,141400,3740262200,9380,9380,9390,9370,597
20240318,141300,3734659220,9380,9380,9380,9350,432
20240318,141200,3730613020,9360,9380,9390,9360,723
20240318,141100,3723830420,9380,9360,9380,9360,3130
20240318,141000,3694506390,9350,9360,9360,9350,281
20240318,140900,3691877000,9360,9360,9360,9360,266
20240318,140800,3689387240,9360,9350,9360,9350,436
20240318,140700,3685307320,9360,9360,9360,9350,230
20240318,140600,3683155370,9360,9360,9360,9350,305
20240318,140500,3680300580,9360,9360,9360,9350,261
20240318,140400,3677857630,9360,9350,9360,9350,176
20240318,140300,3676210900,9350,9360,9360,9350,336
20240318,140200,3673066740,9350,9360,9360,9350,379
20240318,140100,3669520400,9360,9360,9360,9360,286
20240318,140000,3666843440,9360,9360,9360,9360,471
20240318,135900,3662434880,9360,9350,9360,9350,2094
20240318,135800,3642850430,9350,9350,9350,9340,255
20240318,135700,3640466690,9350,9340,9350,9340,46
20240318,135600,3640036640,9340,9360,9360,9340,136
20240318,135500,3638765060,9360,9350,9360,9330,1722
20240318,135400,3622668430,9350,9360,9360,9350,118
20240318,135300,3621563970,9360,9350,9360,9350,275
20240318,135200,3618990360,9350,9360,9360,9350,840
20240318,135100,3611135150,9360,9370,9370,9360,1191
20240318,135000,3599984920,9370,9370,9370,9370,199
20240318,134900,3598120290,9370,9360,9370,9360,555
20240318,134800,3592921680,9360,9380,9380,9360,1152
20240318,134700,3582126670,9380,9380,9380,9370,734
20240318,134600,3575242050,9380,9380,9380,9380,931
20240318,134500,3566509270,9370,9370,9380,9370,1021
20240318,134400,3556938630,9370,9360,9370,9360,384
20240318,134300,3553340700,9370,9370,9370,9360,1607
20240318,134200,3538285480,9360,9360,9360,9350,544
20240318,134100,3533196240,9360,9350,9360,9350,979
20240318,134000,3524040920,9350,9350,9350,9350,479
20240318,133900,3519562270,9350,9350,9350,9340,622
20240318,133800,3513752210,9350,9350,9350,9340,919
20240318,133700,3505161480,9350,9330,9350,9330,1868
20240318,133600,3487727930,9330,9310,9330,9310,1103
20240318,133500,3477446490,9310,9310,9320,9310,131
20240318,133400,3476226860,9320,9320,9320,9310,568
20240318,133300,3470938740,9320,9320,9320,9310,368
20240318,133200,3467511980,9320,9320,9320,9310,264
20240318,133100,3465051520,9320,9310,9320,9310,18
20240318,133000,3464883800,9320,9310,9320,9310,183
20240318,132900,3463180030,9310,9290,9310,9290,412
20240318,132800,3459352090,9290,9310,9310,9290,318
20240318,132700,3456393590,9310,9310,9310,9310,12
20240318,132600,3456281870,9270,9280,9300,9270,748
20240318,132500,3449337160,9300,9300,9310,9300,507
20240318,132400,3444618840,9300,9300,9300,9300,10
20240318,132300,3444525840,9300,9310,9310,9300,7
20240318,132200,3444460720,9310,9300,9310,9300,36
20240318,132100,3444125910,9300,9300,9300,9300,13
20240318,132000,3444005010,9300,9300,9300,9300,1545
20240318,131900,3429636510,9290,9290,9290,9270,314
20240318,131800,3426723530,9290,9280,9290,9280,412
20240318,131700,3422897670,9280,9280,9280,9270,2610
20240318,131600,3398677570,9280,9280,9280,9280,406
20240318,131500,3394909890,9290,9290,9290,9290,15
20240318,131400,3394770540,9290,9290,9290,9290,10
20240318,131300,3394677640,9290,9290,9290,9290,3
20240318,131200,3394649770,9290,9280,9290,9280,110
20240318,131100,3393628590,9280,9280,9280,9280,1
20240318,131000,3393619310,9280,9280,9280,9280,286
20240318,130900,3390965230,9290,9290,9290,9290,113
20240318,130800,3389915460,9290,9280,9290,9280,900
20240318,130700,3381563440,9270,9290,9290,9270,901
20240318,130600,3373203710,9290,9300,9300,9290,86
20240318,130500,3372404010,9300,9290,9300,9290,280
20240318,130400,3369800040,9300,9300,9300,9300,67
20240318,130300,3369176940,9300,9290,9300,9290,439
20240318,130200,3365098310,9290,9280,9290,9280,390
20240318,130100,3361479100,9280,9280,9280,9280,0
20240318,130000,3361479100,9280,9300,9300,9280,27
20240318,125900,3361228400,9290,9280,9290,9270,192
20240318,125800,3359446640,9280,9270,9280,9270,2354
20240318,125700,3337602190,9270,9270,9280,9270,862
20240318,125600,3329611390,9270,9290,9290,9270,1356
20240318,125500,3317025590,9290,9290,9290,9290,31
20240318,125400,3316737600,9300,9300,9300,9290,3324
20240318,125300,3285832250,9310,9300,9310,9300,1118
20240318,125200,3275434820,9310,9310,9310,9310,66
20240318,125100,3274820360,9310,9310,9310,9300,240
20240318,125000,3272586760,9310,9310,9310,9310,1042
20240318,124900,3262885740,9310,9300,9310,9300,367
20240318,124800,3259470140,9300,9310,9310,9300,573
20240318,124700,3254140790,9300,9310,9310,9300,513
20240318,124600,3249365610,9310,9320,9320,9310,79
20240318,124500,3248629860,9320,9310,9320,9310,51
20240318,124400,3248154550,9320,9320,9320,9320,5
20240318,124300,3248107950,9320,9310,9320,9310,56
20240318,124200,3247586040,9310,9300,9310,9300,294
20240318,124100,3244849730,9300,9310,9310,9300,130
20240318,124000,3243640620,9310,9310,9310,9310,239
20240318,123900,3241415530,9320,9320,9320,9310,1393
20240318,123800,3228434920,9320,9330,9340,9320,1181
20240318,123700,3217420910,9340,9350,9350,9340,161
20240318,123600,3215917160,9340,9340,9350,9340,138
20240318,123500,3214627240,9340,9350,9360,9340,3214
20240318,123400,3184578180,9360,9350,9360,9350,3242
20240318,123300,3154261840,9360,9360,9370,9360,2525
20240318,123200,3130622060,9360,9340,9360,9340,1475
20240318,123100,3116835310,9340,9310,9340,9310,3438
20240318,123000,3084793300,9310,9300,9310,9290,1117
20240318,122900,3074399720,9290,9290,9300,9290,1465
20240318,122800,3060789720,9300,9300,9300,9300,179
20240318,122700,3059125020,9300,9290,9300,9290,1716
20240318,122600,3043168110,9300,9290,9300,9280,1144
20240318,122500,3032538530,9290,9280,9290,9280,1971
20240318,122400,3014247220,9280,9290,9290,9280,613
20240318,122300,3008556530,9290,9280,9290,9280,712
20240318,122200,3001942670,9270,9270,9280,9270,1211
20240318,122100,2990712550,9270,9270,9270,9270,332
20240318,122000,2987634910,9270,9270,9270,9270,1152
20240318,121900,2976955870,9270,9270,9270,9270,1039
20240318,121800,2967324340,9280,9270,9280,9260,2487
20240318,121700,2944255650,9270,9270,9270,9270,70
20240318,121600,2943606750,9250,9260,9270,9250,301
20240318,121500,2940818020,9260,9270,9270,9260,525
20240318,121400,2935956480,9260,9260,9260,9260,1677
20240318,121300,2920427460,9260,9250,9260,9250,110
20240318,121200,2919409940,9260,9250,9260,9250,2528
20240318,121100,2896024270,9250,9250,9250,9250,288
20240318,121000,2893360270,9250,9250,9250,9240,939
20240318,120900,2884682200,9260,9250,9260,9250,34
20240318,120800,2884367680,9250,9260,9260,9250,450
20240318,120700,2880203180,9260,9260,9260,9240,321
20240318,120600,2877235950,9240,9260,9260,9240,567
20240318,120500,2871991290,9260,9260,9260,9260,20
20240318,120400,2871806090,9260,9250,9260,9250,199
20240318,120300,2869965320,9250,9240,9250,9240,51
20240318,120200,2869493720,9240,9250,9250,9240,114
20240318,120100,2868439260,9250,9260,9260,9250,656
20240318,120000,2862369950,9260,9260,9260,9260,311
20240318,115900,2859490090,9250,9250,9260,9250,972
20240318,115800,2850499080,9240,9250,9250,9240,413
20240318,115700,2846679830,9250,9250,9250,9250,341
20240318,115600,2843525580,9250,9250,9250,9240,92
20240318,115500,2842674920,9250,9240,9250,9240,401
20240318,115400,2838967680,9250,9230,9250,9230,7702
20240318,115300,2767851810,9230,9220,9230,9220,133
20240318,115200,2766625420,9230,9230,9230,9230,2
20240318,115100,2766606960,9210,9230,9230,9210,59
20240318,115000,2766063450,9230,9220,9230,9220,93
20240318,114900,2765205980,9220,9210,9220,9210,2627
20240318,114800,2740990570,9210,9210,9210,9210,104
20240318,114700,2740032730,9210,9210,9210,9210,212
20240318,114600,2738080210,9210,9210,9210,9200,10333
20240318,114500,2643013280,9210,9210,9210,9210,385
20240318,114400,2639467430,9210,9210,9210,9210,639
20240318,114300,2633582240,9210,9210,9210,9210,264
20240318,114200,2631150800,9210,9210,9220,9210,358
20240318,114100,2627853590,9220,9210,9220,9210,137
20240318,114000,2626591780,9220,9220,9220,9220,37
20240318,113900,2626250640,9220,9220,9220,9220,4
20240318,113800,2626213760,9210,9210,9210,9210,35
20240318,113700,2625891410,9210,9220,9220,9210,903
20240318,113600,2617574680,9220,9210,9220,9210,312
20240318,113500,2614698150,9220,9220,9220,9210,153
20240318,113400,2613287660,9220,9220,9220,9210,2151
20240318,113300,2593468750,9220,9210,9220,9210,129
20240318,113200,2592280580,9210,9210,9210,9210,313
20240318,113100,2589397850,9220,9210,9220,9210,52
20240318,113000,2588918920,9220,9210,9220,9210,387
20240318,112900,2585354630,9210,9210,9210,9210,13
20240318,112800,2585234900,9220,9220,9220,9220,2
20240318,112700,2585216460,9210,9210,9220,9210,1892
20240318,112600,2567790300,9220,9220,9220,9220,839
20240318,112500,2560054720,9210,9220,9220,9210,38
20240318,112400,2559704600,9220,9210,9220,9210,571
20240318,112300,2554444990,9220,9210,9220,9210,111
20240318,112200,2553422670,9210,9210,9220,9210,349
20240318,112100,2550204980,9220,9220,9220,9220,6
20240318,112000,2550149660,9220,9210,9220,9210,223
20240318,111900,2548095790,9210,9220,9220,9210,1487
20240318,111800,2534399650,9220,9220,9220,9220,3
20240318,111700,2534371990,9220,9210,9220,9210,493
20240318,111600,2529831340,9210,9220,9220,9210,35
20240318,111500,2529508980,9220,9210,9220,9210,342
20240318,111400,2526359060,9220,9220,9220,9220,5
20240318,111300,2526312960,9220,9210,9220,9210,141
20240318,111200,2525014190,9210,9210,9210,9210,536
20240318,111100,2520077630,9220,9210,9220,9210,106
20240318,111000,2519101330,9210,9210,9220,9210,248
20240318,110900,2516816570,9210,9210,9210,9210,413
20240318,110800,2513012840,9220,9220,9220,9210,340
20240318,110700,2509878990,9220,9210,9220,9210,3011
20240318,110600,2482147570,9210,9230,9230,9210,559
20240318,110500,2476996960,9230,9220,9230,9220,219
20240318,110400,2474977670,9220,9210,9220,9210,490
20240318,110300,2470459880,9210,9220,9220,9210,443
20240318,110200,2466378520,9210,9220,9220,9210,2403
20240318,110100,2444246860,9220,9230,9230,9210,1477
20240318,110000,2430628820,9230,9220,9230,9210,242
20240318,105900,2428397790,9220,9220,9220,9210,646
20240318,105800,2422446360,9220,9220,9220,9220,89
20240318,105700,2421625780,9220,9230,9230,9220,258
20240318,105600,2419245920,9230,9230,9230,9230,244
20240318,105500,2416993800,9230,9220,9230,9220,45
20240318,105400,2416578730,9220,9210,9220,9210,761
20240318,105300,2409569420,9220,9230,9230,9220,648
20240318,105200,2403594750,9230,9230,9230,9220,66
20240318,105100,2402985720,9230,9230,9230,9230,29
20240318,105000,2402718050,9220,9220,9220,9210,135
20240318,104900,2401473590,9230,9220,9230,9200,529
20240318,104800,2396605550,9210,9210,9210,9210,420
20240318,104700,2392737350,9210,9210,9220,9210,836
20240318,104600,2385037740,9210,9230,9230,9210,208
20240318,104500,2383120720,9210,9210,9210,9210,0
20240318,104400,2383120720,9210,9230,9230,9210,91
20240318,104300,2382281970,9200,9220,9230,9200,633
20240318,104200,2376451630,9220,9210,9220,9210,2617
20240318,104100,2352347750,9210,9220,9220,9210,470
20240318,104000,2348017920,9210,9220,9230,9210,327
20240318,103900,2345005620,9220,9210,9220,9210,32
20240318,103800,2344710800,9210,9210,9210,9210,900
20240318,103700,2336421800,9210,9220,9220,9210,132
20240318,103600,2335206060,9220,9210,9220,9210,518
20240318,103500,2330435180,9210,9210,9210,9210,786
20240318,103400,2323196120,9210,9210,9210,9210,857
20240318,103300,2315303150,9210,9210,9210,9210,782
20240318,103200,2308100930,9210,9220,9220,9210,1814
20240318,103100,2291393840,9220,9220,9220,9220,68
20240318,103000,2290766880,9230,9230,9230,9210,2021
20240318,102900,2272153110,9230,9230,9230,9210,2768
20240318,102800,2246646890,9220,9230,9230,9220,128
20240318,102700,2245465950,9230,9240,9240,9220,268
20240318,102600,2242991250,9230,9230,9240,9230,1366
20240318,102500,2230382500,9220,9230,9230,9210,1239
20240318,102400,2218969130,9210,9220,9230,9210,1660
20240318,102300,2203670840,9220,9230,9230,9220,71
20240318,102200,2203016010,9230,9220,9230,9220,1293
20240318,102100,2191093910,9230,9230,9240,9230,504
20240318,102000,2186441970,9230,9220,9230,9220,893
20240318,101900,2178208270,9230,9230,9230,9230,20
20240318,101800,2178023670,9220,9220,9230,9220,315
20240318,101700,2175118900,9230,9220,9230,9220,332
20240318,101600,2172057350,9220,9230,9230,9220,1157
20240318,101500,2161389340,9230,9230,9240,9230,836
20240318,101400,2153672630,9230,9240,9240,9220,38
20240318,101300,2153322030,9220,9230,9230,9220,2756
20240318,101200,2127900510,9230,9240,9240,9230,377
20240318,101100,2124419690,9230,9230,9230,9230,419
20240318,101000,2120552320,9230,9240,9240,9230,304
20240318,100900,2117745190,9240,9240,9240,9240,70
20240318,100800,2117098390,9240,9230,9240,9230,1630
20240318,100700,2102037390,9230,9230,9230,9220,556
20240318,100600,2096906150,9230,9230,9230,9230,586
20240318,100500,2091497370,9230,9220,9230,9220,240
20240318,100400,2089284550,9220,9220,9230,9210,1129
20240318,100300,2078873650,9240,9220,9240,9220,671
20240318,100200,2072681770,9220,9230,9230,9220,1468
20240318,100100,2059135080,9230,9230,9230,9220,99
20240318,100000,2058222260,9230,9220,9230,9210,86
20240318,095900,2057429300,9220,9230,9230,9200,193
20240318,095800,2055651630,9210,9210,9230,9210,2027
20240318,095700,2036963380,9210,9210,9230,9210,1436
20240318,095600,2023737800,9210,9220,9220,9210,1350
20240318,095500,2011292960,9210,9190,9210,9190,344
20240318,095400,2008125280,9200,9220,9220,9180,2013
20240318,095300,1989624230,9200,9220,9220,9190,3652
20240318,095200,1956043050,9200,9230,9230,9200,70
20240318,095100,1955398020,9240,9210,9250,9200,2203
20240318,095000,1935122830,9210,9230,9250,9210,863
20240318,094900,1927162200,9250,9260,9260,9250,116
20240318,094800,1926089070,9260,9220,9260,9220,1659
20240318,094700,1910770480,9230,9210,9230,9210,1368
20240318,094600,1898166940,9210,9220,9230,9190,2802
20240318,094500,1872385120,9220,9210,9230,9210,416
20240318,094400,1868551140,9210,9220,9220,9200,883
20240318,094300,1860422820,9220,9200,9220,9200,5182
20240318,094200,1812716560,9200,9190,9200,9190,699
20240318,094100,1806287930,9190,9190,9200,9190,514
20240318,094000,1801564220,9200,9190,9200,9190,630
20240318,093900,1795774310,9200,9210,9210,9200,1191
20240318,093800,1784816530,9210,9200,9210,9190,1676
20240318,093700,1769402760,9200,9200,9200,9190,1176
20240318,093600,1758584660,9190,9230,9230,9190,2242
20240318,093500,1737946860,9220,9210,9220,9210,645
20240318,093400,1732004020,9210,9210,9220,9210,386
20240318,093300,1728448030,9210,9200,9210,9190,3662
20240318,093200,1694773930,9200,9200,9200,9190,1523
20240318,093100,1680776110,9190,9190,9200,9190,2230
20240318,093000,1660279310,9190,9210,9210,9180,5037
20240318,092900,1613958480,9220,9220,9220,9200,1594
20240318,092800,1599276630,9220,9210,9220,9210,762
20240318,092700,1592257540,9210,9200,9220,9200,1047
20240318,092600,1582619940,9200,9200,9210,9190,2380
20240318,092500,1560729870,9200,9240,9240,9200,3404
20240318,092400,1529367980,9240,9250,9250,9230,1287
20240318,092300,1517479660,9220,9210,9240,9200,1894
20240318,092200,1500016060,9200,9240,9250,9180,6762
20240318,092100,1437710500,9240,9280,9290,9230,12835
20240318,092000,1318839820,9290,9290,9300,9290,3221
20240318,091900,1288916340,9290,9290,9300,9290,1509
20240318,091800,1274890190,9290,9300,9300,9290,1954
20240318,091700,1256730140,9300,9320,9330,9300,2448
20240318,091600,1233943830,9320,9330,9330,9280,4952
20240318,091500,1187816960,9340,9340,9350,9330,3381
20240318,091400,1156251310,9350,9390,9400,9330,6946
20240318,091300,1091151780,9390,9430,9460,9380,37732
20240318,091200,736278180,9420,9410,9430,9410,2746
20240318,091100,710434270,9400,9430,9440,9390,6905
20240318,091000,645470190,9430,9410,9430,9400,6154
20240318,090900,587519960,9420,9450,9450,9390,6702
20240318,090800,524471470,9450,9400,9450,9400,10324
20240318,090700,427167000,9410,9400,9410,9380,3693
20240318,090600,392455310,9400,9370,9400,9370,3938
20240318,090500,355476690,9370,9370,9380,9350,2712
20240318,090400,330059980,9340,9330,9370,9330,3991
20240318,090300,292742670,9330,9330,9340,9330,1254
20240318,090200,281042200,9330,9340,9360,9320,5784
20240318,090100,227038240,9340,9350,9360,9270,3882
20240318,090000,190774860,9350,9330,9360,9250,20491