stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,193700,2333187750,2810,2810,2810,2810,15966
20240308,193600,2333187750,2810,2810,2810,2810,0
20240308,193500,2333187750,2810,2810,2810,2810,0
20240308,193400,2333187750,2810,2810,2810,2810,0
20240308,193300,2333187750,2810,2810,2810,2810,0
20240308,193200,2333187750,2810,2810,2810,2810,0
20240308,193100,2333187750,2810,2810,2810,2810,0
20240308,193000,2333187750,2810,2810,2810,2810,0
20240308,192900,2333187750,2810,2810,2810,2810,0
20240308,192800,2333187750,2810,2810,2810,2810,0
20240308,192700,2333187750,2810,2810,2810,2810,0
20240308,192600,2333187750,2810,2810,2810,2810,0
20240308,192500,2333187750,2810,2810,2810,2810,0
20240308,192400,2333187750,2810,2810,2810,2810,0
20240308,192300,2333187750,2810,2810,2810,2810,0
20240308,192200,2333187750,2810,2810,2810,2810,0
20240308,192100,2333187750,2810,2810,2810,2810,0
20240308,192000,2333187750,2810,2810,2810,2810,0
20240308,191900,2333187750,2810,2810,2810,2810,0
20240308,191800,2333187750,2810,2810,2810,2810,0
20240308,191700,2333187750,2810,2810,2810,2810,0
20240308,191600,2333187750,2810,2810,2810,2810,0
20240308,191500,2333187750,2810,2810,2810,2810,0
20240308,191400,2333187750,2810,2810,2810,2810,0
20240308,191300,2333187750,2810,2810,2810,2810,0
20240308,191200,2333187750,2810,2810,2810,2810,0
20240308,191100,2333187750,2810,2810,2810,2810,0
20240308,191000,2333187750,2810,2810,2810,2810,0
20240308,190900,2333187750,2810,2810,2810,2810,0
20240308,190800,2333187750,2810,2810,2810,2810,0
20240308,190700,2333187750,2810,2810,2810,2810,15966
20240308,190600,2333187750,2810,2810,2810,2810,0
20240308,190500,2333187750,2810,2810,2810,2810,0
20240308,190400,2333187750,2810,2810,2810,2810,0
20240308,190300,2333187750,2810,2810,2810,2810,0
20240308,190200,2333187750,2810,2810,2810,2810,0
20240308,190100,2333187750,2810,2810,2810,2810,0
20240308,190000,2333187750,2810,2810,2810,2810,0
20240308,185900,2333187750,2810,2810,2810,2810,0
20240308,185800,2333187750,2810,2810,2810,2810,0
20240308,185700,2333187750,2810,2810,2810,2810,0
20240308,185600,2333187750,2810,2810,2810,2810,0
20240308,185500,2333187750,2810,2810,2810,2810,0
20240308,185400,2333187750,2810,2810,2810,2810,0
20240308,185300,2333187750,2810,2810,2810,2810,0
20240308,185200,2333187750,2810,2810,2810,2810,0
20240308,185100,2333187750,2810,2810,2810,2810,0
20240308,185000,2333187750,2810,2810,2810,2810,0
20240308,184900,2333187750,2810,2810,2810,2810,0
20240308,184800,2333187750,2810,2810,2810,2810,0
20240308,184700,2333187750,2810,2810,2810,2810,0
20240308,184600,2333187750,2810,2810,2810,2810,0
20240308,184500,2333187750,2810,2810,2810,2810,0
20240308,184400,2333187750,2810,2810,2810,2810,0
20240308,184300,2333187750,2810,2810,2810,2810,0
20240308,184200,2333187750,2810,2810,2810,2810,0
20240308,184100,2333187750,2810,2810,2810,2810,0
20240308,184000,2333187750,2810,2810,2810,2810,0
20240308,183900,2333187750,2810,2810,2810,2810,0
20240308,183800,2333187750,2810,2810,2810,2810,0
20240308,183700,2333187750,2810,2810,2810,2810,15966
20240308,183600,2333187750,2810,2810,2810,2810,0
20240308,183500,2333187750,2810,2810,2810,2810,0
20240308,183400,2333187750,2810,2810,2810,2810,0
20240308,183300,2333187750,2810,2810,2810,2810,0
20240308,183200,2333187750,2810,2810,2810,2810,0
20240308,183100,2333187750,2810,2810,2810,2810,0
20240308,183000,2333187750,2810,2810,2810,2810,0
20240308,182900,2333187750,2810,2810,2810,2810,0
20240308,182800,2333187750,2810,2810,2810,2810,0
20240308,182700,2333187750,2810,2810,2810,2810,0
20240308,182600,2333187750,2810,2810,2810,2810,0
20240308,182500,2333187750,2810,2810,2810,2810,0
20240308,182400,2333187750,2810,2810,2810,2810,0
20240308,182300,2333187750,2810,2810,2810,2810,0
20240308,182200,2333187750,2810,2810,2810,2810,0
20240308,182100,2333187750,2810,2810,2810,2810,0
20240308,182000,2333187750,2810,2810,2810,2810,0
20240308,181900,2333187750,2810,2810,2810,2810,0
20240308,181800,2333187750,2810,2810,2810,2810,0
20240308,181700,2333187750,2810,2810,2810,2810,0
20240308,181600,2333187750,2810,2810,2810,2810,0
20240308,181500,2333187750,2810,2810,2810,2810,0
20240308,181400,2333187750,2810,2810,2810,2810,0
20240308,181300,2333187750,2810,2810,2810,2810,0
20240308,181200,2333187750,2810,2810,2810,2810,0
20240308,181100,2333187750,2810,2810,2810,2810,0
20240308,181000,2333187750,2810,2810,2810,2810,0
20240308,180900,2333187750,2810,2810,2810,2810,0
20240308,180800,2333187750,2810,2810,2810,2810,0
20240308,180700,2333187750,2810,2810,2810,2810,15966
20240308,180600,2333187750,2810,2810,2810,2810,0
20240308,180500,2333187750,2810,2810,2810,2810,0
20240308,180400,2333187750,2810,2810,2810,2810,0
20240308,180300,2333187750,2810,2810,2810,2810,0
20240308,180200,2333187750,2810,2810,2810,2810,0
20240308,180100,2333187750,2810,2810,2810,2810,0
20240308,180000,2333187750,2810,2810,2810,2810,0
20240308,175900,2333187750,2810,2810,2810,2810,0
20240308,175800,2333187750,2810,2810,2810,2810,0
20240308,175700,2333187750,2810,2810,2810,2810,0
20240308,175600,2333187750,2810,2810,2810,2810,0
20240308,175500,2333187750,2810,2810,2810,2810,0
20240308,175400,2333187750,2810,2810,2810,2810,0
20240308,175300,2333187750,2810,2810,2810,2810,0
20240308,175200,2333187750,2810,2810,2810,2810,0
20240308,175100,2333187750,2810,2810,2810,2810,0
20240308,175000,2333187750,2810,2810,2810,2810,0
20240308,174900,2333187750,2810,2810,2810,2810,0
20240308,174800,2333187750,2810,2810,2810,2810,0
20240308,174700,2333187750,2810,2810,2810,2810,0
20240308,174600,2333187750,2810,2810,2810,2810,0
20240308,174500,2333187750,2810,2810,2810,2810,0
20240308,174400,2333187750,2810,2810,2810,2810,0
20240308,174300,2333187750,2810,2810,2810,2810,0
20240308,174200,2333187750,2810,2810,2810,2810,0
20240308,174100,2333187750,2810,2810,2810,2810,0
20240308,174000,2333187750,2810,2810,2810,2810,0
20240308,173900,2333187750,2810,2810,2810,2810,0
20240308,173800,2333187750,2810,2810,2810,2810,0
20240308,173700,2333187750,2810,2810,2810,2810,15966
20240308,173600,2333187750,2810,2810,2810,2810,0
20240308,173500,2333187750,2810,2810,2810,2810,0
20240308,173400,2333187750,2810,2810,2810,2810,0
20240308,173300,2333187750,2810,2810,2810,2810,0
20240308,173200,2333187750,2810,2810,2810,2810,0
20240308,173100,2333187750,2810,2810,2810,2810,0
20240308,173000,2333187750,2810,2810,2810,2810,0
20240308,172900,2333187750,2810,2810,2810,2810,0
20240308,172800,2333187750,2810,2810,2810,2810,0
20240308,172700,2333187750,2810,2810,2810,2810,0
20240308,172600,2333187750,2810,2810,2810,2810,0
20240308,172500,2333187750,2810,2810,2810,2810,0
20240308,172400,2333187750,2810,2810,2810,2810,0
20240308,172300,2333187750,2810,2810,2810,2810,0
20240308,172200,2333187750,2810,2810,2810,2810,0
20240308,172100,2333187750,2810,2810,2810,2810,0
20240308,172000,2333187750,2810,2810,2810,2810,0
20240308,171900,2333187750,2810,2810,2810,2810,0
20240308,171800,2333187750,2810,2810,2810,2810,0
20240308,171700,2333187750,2810,2810,2810,2810,0
20240308,171600,2333187750,2810,2810,2810,2810,0
20240308,171500,2333187750,2810,2810,2810,2810,0
20240308,171400,2333187750,2810,2810,2810,2810,0
20240308,171300,2333187750,2810,2810,2810,2810,0
20240308,171200,2333187750,2810,2810,2810,2810,0
20240308,171100,2333187750,2810,2810,2810,2810,0
20240308,171000,2333187750,2810,2810,2810,2810,0
20240308,170900,2333187750,2810,2810,2810,2810,0
20240308,170800,2333187750,2810,2810,2810,2810,0
20240308,170700,2333187750,2810,2810,2810,2810,15966
20240308,170600,2333187750,2810,2810,2810,2810,0
20240308,170500,2333187750,2810,2810,2810,2810,0
20240308,170400,2333187750,2810,2810,2810,2810,0
20240308,170300,2333187750,2810,2810,2810,2810,0
20240308,170200,2333187750,2810,2810,2810,2810,0
20240308,170100,2333187750,2810,2810,2810,2810,0
20240308,170000,2333187750,2810,2810,2810,2810,0
20240308,165900,2333187750,2810,2810,2810,2810,0
20240308,165800,2333187750,2810,2810,2810,2810,0
20240308,165700,2333187750,2810,2810,2810,2810,0
20240308,165600,2333187750,2810,2810,2810,2810,0
20240308,165500,2333187750,2810,2810,2810,2810,0
20240308,165400,2333187750,2810,2810,2810,2810,0
20240308,165300,2333187750,2810,2810,2810,2810,0
20240308,165200,2333187750,2810,2810,2810,2810,0
20240308,165100,2333187750,2810,2810,2810,2810,0
20240308,165000,2333187750,2810,2810,2810,2810,0
20240308,164900,2333187750,2810,2810,2810,2810,0
20240308,164800,2333187750,2810,2810,2810,2810,0
20240308,164700,2333187750,2810,2810,2810,2810,0
20240308,164600,2333187750,2810,2810,2810,2810,0
20240308,164500,2333187750,2810,2810,2810,2810,0
20240308,164400,2333187750,2810,2810,2810,2810,0
20240308,164300,2333187750,2810,2810,2810,2810,0
20240308,164200,2333187750,2810,2810,2810,2810,0
20240308,164100,2333187750,2810,2810,2810,2810,0
20240308,164000,2333187750,2810,2810,2810,2810,0
20240308,163900,2333187750,2810,2810,2810,2810,0
20240308,163800,2333187750,2810,2810,2810,2810,0
20240308,163700,2333187750,2810,2810,2810,2810,15966
20240308,163600,2333187750,2810,2810,2810,2810,0
20240308,163500,2333187750,2810,2810,2810,2810,0
20240308,163400,2333187750,2810,2810,2810,2810,0
20240308,163300,2333187750,2810,2810,2810,2810,0
20240308,163200,2333187750,2810,2810,2810,2810,0
20240308,163100,2333187750,2810,2810,2810,2810,0
20240308,163000,2333187750,2810,2810,2810,2810,0
20240308,162900,2333187750,2810,2810,2810,2810,0
20240308,162800,2333187750,2810,2810,2810,2810,0
20240308,162700,2333187750,2810,2810,2810,2810,0
20240308,162600,2333187750,2810,2810,2810,2810,0
20240308,162500,2333187750,2810,2810,2810,2810,0
20240308,162400,2333187750,2810,2810,2810,2810,0
20240308,162300,2333187750,2810,2810,2810,2810,0
20240308,162200,2333187750,2810,2810,2810,2810,0
20240308,162100,2333187750,2810,2810,2810,2810,0
20240308,162000,2333187750,2810,2810,2810,2810,0
20240308,161900,2333187750,2810,2810,2810,2810,0
20240308,161800,2333187750,2810,2810,2810,2810,0
20240308,161700,2333187750,2810,2810,2810,2810,0
20240308,161600,2333187750,2810,2810,2810,2810,0
20240308,161500,2333187750,2810,2810,2810,2810,0
20240308,161400,2333187750,2810,2810,2810,2810,0
20240308,161300,2333187750,2810,2810,2810,2810,0
20240308,161200,2333187750,2810,2810,2810,2810,0
20240308,161100,2333187750,2810,2810,2810,2810,0
20240308,161000,2333187750,2810,2810,2810,2810,0
20240308,160900,2333187750,2810,2810,2810,2810,0
20240308,160800,2333187750,2810,2810,2810,2810,0
20240308,160700,2333187750,2810,2810,2810,2810,15966
20240308,160600,2333187750,2810,2810,2810,2810,0
20240308,160500,2333187750,2810,2810,2810,2810,0
20240308,160400,2333187750,2810,2810,2810,2810,0
20240308,160300,2333187750,2810,2810,2810,2810,0
20240308,160200,2333187750,2810,2810,2810,2810,0
20240308,160100,2333187750,2810,2810,2810,2810,0
20240308,160000,2333187750,2810,2810,2810,2810,0
20240308,155900,2333187750,2810,2810,2810,2810,0
20240308,155800,2333187750,2810,2810,2810,2810,0
20240308,155700,2333187750,2810,2810,2810,2810,0
20240308,155600,2333187750,2810,2810,2810,2810,0
20240308,155500,2333187750,2810,2810,2810,2810,0
20240308,155400,2333187750,2810,2810,2810,2810,0
20240308,155300,2333187750,2810,2810,2810,2810,0
20240308,155200,2333187750,2810,2810,2810,2810,0
20240308,155100,2333187750,2810,2810,2810,2810,0
20240308,155000,2333187750,2810,2810,2810,2810,0
20240308,154900,2333187750,2810,2810,2810,2810,0
20240308,154800,2333187750,2810,2810,2810,2810,0
20240308,154700,2333187750,2810,2810,2810,2810,0
20240308,154600,2333187750,2810,2810,2810,2810,0
20240308,154500,2333187750,2810,2810,2810,2810,0
20240308,154400,2333187750,2810,2810,2810,2810,0
20240308,154300,2333187750,2810,2810,2810,2810,0
20240308,154200,2333187750,2810,2810,2810,2810,0
20240308,154100,2333187750,2810,2810,2810,2810,0
20240308,154000,2333187750,2810,2810,2810,2810,0
20240308,153900,2333187750,2810,2810,2810,2810,0
20240308,153800,2333187750,2810,2810,2810,2810,0
20240308,153700,2333187750,2810,2810,2810,2810,15966
20240308,153600,2333187750,2810,2810,2810,2810,0
20240308,153500,2333187750,2810,2810,2810,2810,0
20240308,153400,2333187750,2810,2810,2810,2810,0
20240308,153300,2333187750,2810,2810,2810,2810,0
20240308,153200,2333187750,2810,2810,2810,2810,0
20240308,153100,2333187750,2810,2810,2810,2810,0
20240308,153000,2333187750,2810,2810,2810,2810,15966
20240308,152900,2288323290,2810,2810,2810,2810,0
20240308,152800,2288323290,2810,2810,2810,2810,0
20240308,152700,2288323290,2810,2810,2810,2810,0
20240308,152600,2288323290,2810,2810,2810,2810,0
20240308,152500,2288323290,2810,2810,2810,2810,0
20240308,152400,2288323290,2810,2810,2810,2810,0
20240308,152300,2288323290,2810,2810,2810,2810,0
20240308,152200,2288323290,2810,2810,2810,2810,0
20240308,152100,2288323290,2810,2810,2810,2810,0
20240308,152000,2288323290,2810,2810,2810,2810,0
20240308,151900,2288323290,2810,2805,2810,2800,921
20240308,151800,2285741750,2810,2810,2810,2805,1321
20240308,151700,2282032240,2810,2805,2810,2805,127
20240308,151600,2281675420,2805,2800,2810,2800,2285
20240308,151500,2275266345,2805,2805,2805,2805,104
20240308,151400,2274974625,2805,2805,2805,2805,10
20240308,151300,2274946575,2800,2795,2805,2795,351
20240308,151200,2273962530,2795,2800,2805,2795,248
20240308,151100,2273268085,2800,2800,2805,2800,1084
20240308,151000,2270232480,2800,2805,2805,2800,906
20240308,150900,2267693650,2800,2800,2800,2800,55
20240308,150800,2267539650,2805,2805,2805,2805,639
20240308,150700,2265747255,2795,2805,2805,2795,4712
20240308,150600,2252553695,2800,2800,2805,2800,10
20240308,150500,2252525685,2800,2800,2805,2800,816
20240308,150400,2250239710,2810,2810,2810,2810,444
20240308,150300,2248992070,2810,2810,2810,2810,30
20240308,150200,2248907770,2810,2805,2810,2800,301
20240308,150100,2248063275,2805,2810,2810,2805,527
20240308,150000,2246584905,2810,2805,2815,2805,392
20240308,145900,2245481950,2805,2815,2815,2805,4483
20240308,145800,2232894265,2815,2815,2815,2815,1059
20240308,145700,2229913180,2815,2815,2815,2815,835
20240308,145600,2227562655,2815,2810,2815,2810,4071
20240308,145500,2216122380,2810,2810,2810,2810,695
20240308,145400,2214169430,2810,2805,2810,2805,124
20240308,145300,2213820995,2810,2810,2810,2810,422
20240308,145200,2212635175,2810,2810,2810,2810,805
20240308,145100,2210373125,2805,2810,2810,2805,56
20240308,145000,2210215980,2810,2805,2810,2805,1964
20240308,144900,2204703375,2800,2800,2800,2800,1
20240308,144800,2204700575,2800,2800,2800,2800,101
20240308,144700,2204417775,2805,2800,2805,2795,571
20240308,144600,2202819320,2805,2805,2805,2805,50
20240308,144500,2202679070,2805,2805,2805,2805,0
20240308,144400,2202679070,2805,2805,2805,2805,2
20240308,144300,2202673460,2800,2805,2805,2800,3695
20240308,144200,2192326810,2795,2805,2805,2795,354
20240308,144100,2191337220,2805,2805,2805,2795,161
20240308,144000,2190886215,2795,2800,2800,2795,4204
20240308,143900,2179129620,2800,2800,2800,2800,2529
20240308,143800,2172048420,2800,2800,2800,2800,84
20240308,143700,2171813220,2800,2800,2800,2800,120
20240308,143600,2171477220,2805,2810,2810,2805,1704
20240308,143500,2166697460,2805,2810,2810,2805,1052
20240308,143400,2163745100,2810,2810,2810,2805,431
20240308,143300,2162534790,2805,2805,2810,2805,538
20240308,143200,2161024700,2805,2810,2810,2805,387
20240308,143100,2159937730,2810,2805,2810,2805,17
20240308,143000,2159890030,2805,2810,2810,2805,6
20240308,142900,2159873195,2810,2810,2810,2810,4
20240308,142800,2159861955,2810,2810,2810,2810,596
20240308,142700,2158187195,2810,2810,2810,2810,800
20240308,142600,2155939195,2810,2810,2810,2810,52
20240308,142500,2155793075,2810,2805,2810,2805,2004
20240308,142400,2150171845,2805,2810,2810,2805,462
20240308,142300,2148875125,2810,2810,2810,2810,598
20240308,142200,2147194745,2810,2810,2810,2810,119
20240308,142100,2146860355,2810,2805,2810,2805,373
20240308,142000,2145814025,2810,2810,2810,2810,72
20240308,141900,2145611705,2810,2805,2810,2805,66
20240308,141800,2145426300,2810,2805,2810,2805,113
20240308,141700,2145108785,2810,2805,2810,2805,1698
20240308,141600,2140345470,2810,2810,2810,2810,5
20240308,141500,2140331420,2810,2805,2810,2800,2134
20240308,141400,2134345845,2805,2805,2805,2805,5846
20240308,141300,2117947815,2805,2810,2810,2805,10
20240308,141200,2117919760,2805,2800,2810,2800,2647
20240308,141100,2110495880,2805,2800,2805,2800,55
20240308,141000,2110341630,2800,2800,2805,2800,364
20240308,140900,2109322295,2800,2805,2805,2800,849
20240308,140800,2106940895,2805,2805,2805,2805,1001
20240308,140700,2104133090,2805,2800,2810,2800,3323
20240308,140600,2094804995,2800,2800,2805,2800,4012
20240308,140500,2083561400,2795,2795,2800,2795,1310
20240308,140400,2079899945,2795,2790,2795,2790,93
20240308,140300,2079640470,2795,2785,2795,2785,2405
20240308,140200,2072933305,2790,2790,2790,2790,134
20240308,140100,2072559445,2780,2790,2790,2780,1407
20240308,140000,2068642985,2780,2785,2785,2780,3371
20240308,135900,2059256280,2785,2785,2785,2785,1000
20240308,135800,2056471280,2785,2785,2785,2785,500
20240308,135700,2055078780,2785,2790,2790,2785,384
20240308,135600,2054009305,2790,2790,2790,2785,709
20240308,135500,2052033710,2790,2790,2790,2790,552
20240308,135400,2050493630,2790,2790,2790,2790,578
20240308,135300,2048881010,2795,2795,2795,2795,180
20240308,135200,2048377910,2795,2795,2795,2795,1000
20240308,135100,2045582910,2795,2795,2795,2795,400
20240308,135000,2044464910,2795,2785,2795,2785,380
20240308,134900,2043403810,2795,2795,2795,2795,463
20240308,134800,2042109725,2795,2795,2795,2795,350
20240308,134700,2041131475,2795,2795,2795,2795,2
20240308,134600,2041125885,2795,2790,2795,2780,1083
20240308,134500,2038112565,2790,2790,2790,2790,988
20240308,134400,2035356045,2790,2790,2790,2790,4
20240308,134300,2035344885,2790,2790,2790,2790,3
20240308,134200,2035336515,2780,2780,2780,2780,1602
20240308,134100,2030882955,2780,2780,2780,2780,226
20240308,134000,2030254675,2780,2780,2780,2780,0
20240308,133900,2030254675,2780,2780,2780,2780,23
20240308,133800,2030190735,2780,2780,2780,2780,1000
20240308,133700,2027410735,2780,2795,2800,2770,43601
20240308,133600,1906189090,2800,2800,2800,2800,1
20240308,133500,1906186290,2800,2800,2800,2800,315
20240308,133400,1905304290,2800,2800,2800,2800,0
20240308,133300,1905304290,2800,2800,2800,2800,67
20240308,133200,1905116690,2800,2790,2800,2790,1566
20240308,133100,1900740410,2795,2795,2795,2795,34
20240308,133000,1900645380,2795,2790,2795,2790,1001
20240308,132900,1897852585,2790,2790,2790,2790,0
20240308,132800,1897852585,2790,2795,2795,2790,12
20240308,132700,1897819095,2790,2790,2790,2785,7143
20240308,132600,1877913390,2790,2790,2790,2790,6
20240308,132500,1877896650,2790,2790,2790,2790,3511
20240308,132400,1868100960,2790,2790,2800,2790,1094
20240308,132300,1865048680,2790,2790,2795,2790,3153
20240308,132200,1856251785,2790,2795,2795,2790,207
20240308,132100,1855674220,2795,2795,2800,2795,18
20240308,132000,1855623895,2800,2785,2800,2785,774
20240308,131900,1853467745,2800,2790,2800,2790,3356
20240308,131800,1844104495,2785,2795,2795,2785,2288
20240308,131700,1837720685,2795,2795,2795,2795,1105
20240308,131600,1834632210,2805,2795,2805,2795,504
20240308,131500,1833223490,2795,2795,2795,2795,1622
20240308,131400,1828690000,2805,2790,2805,2785,2143
20240308,131300,1822719125,2790,2800,2800,2790,9063
20240308,131200,1797431355,2810,2795,2810,2795,471
20240308,131100,1796114760,2800,2800,2800,2795,5185
20240308,131000,1781621680,2810,2815,2815,2795,31138
20240308,130900,1694405215,2810,2810,2815,2810,2006
20240308,130800,1688768305,2810,2815,2815,2810,8
20240308,130700,1688745795,2815,2810,2815,2810,3
20240308,130600,1688737355,2810,2810,2815,2810,362
20240308,130500,1687718360,2805,2810,2815,2805,9763
20240308,130400,1660283615,2815,2810,2815,2810,23
20240308,130300,1660218885,2815,2815,2815,2815,110
20240308,130200,1659909235,2815,2815,2815,2815,815
20240308,130100,1657615010,2815,2810,2815,2810,177
20240308,130000,1657116765,2815,2815,2815,2815,355
20240308,125900,1656117440,2815,2820,2820,2815,1096
20240308,125800,1653026750,2820,2820,2820,2820,1
20240308,125700,1653023930,2820,2825,2825,2820,40
20240308,125600,1652910980,2820,2820,2825,2820,4477
20240308,125500,1640280340,2820,2810,2820,2810,2545
20240308,125400,1633107490,2815,2815,2815,2815,300
20240308,125300,1632262990,2810,2810,2810,2810,328
20240308,125200,1631341310,2810,2805,2810,2805,3388
20240308,125100,1621835000,2805,2805,2805,2805,9
20240308,125000,1621809755,2805,2810,2810,2805,537
20240308,124900,1620302510,2810,2815,2815,2810,4881
20240308,124800,1606586700,2815,2815,2815,2815,4
20240308,124700,1606575440,2815,2825,2825,2815,1039
20240308,124600,1603650625,2820,2820,2820,2820,52
20240308,124500,1603503985,2820,2820,2820,2820,146
20240308,124400,1603092265,2820,2820,2820,2820,411
20240308,124300,1601933245,2820,2820,2820,2820,1
20240308,124200,1601930425,2820,2820,2820,2820,987
20240308,124100,1599147085,2820,2820,2820,2820,3854
20240308,124000,1588278805,2810,2820,2820,2810,2377
20240308,123900,1581589710,2820,2820,2820,2820,150
20240308,123800,1581166710,2820,2820,2820,2820,0
20240308,123700,1581166710,2820,2825,2825,2820,633
20240308,123600,1579381635,2825,2825,2825,2825,185
20240308,123500,1578859010,2825,2825,2825,2825,514
20240308,123400,1577406960,2815,2815,2815,2815,0
20240308,123300,1577406960,2815,2815,2815,2815,0
20240308,123200,1577406960,2815,2810,2815,2810,799
20240308,123100,1575159720,2815,2815,2815,2815,110
20240308,123000,1574850070,2815,2815,2815,2815,80
20240308,122900,1574624870,2815,2815,2815,2810,82
20240308,122800,1574394355,2815,2815,2815,2815,1
20240308,122700,1574391540,2810,2815,2815,2810,461
20240308,122600,1573094130,2815,2810,2815,2810,5
20240308,122500,1573080075,2810,2810,2810,2810,550
20240308,122400,1571534575,2805,2810,2810,2805,3901
20240308,122300,1560575915,2815,2815,2815,2810,202
20240308,122200,1560008145,2815,2815,2815,2815,0
20240308,122100,1560008145,2815,2815,2815,2815,248
20240308,122000,1559310025,2815,2815,2815,2815,85
20240308,121900,1559070750,2815,2810,2815,2810,3002
20240308,121800,1550621050,2810,2805,2810,2805,7
20240308,121700,1550601410,2805,2805,2810,2805,3392
20240308,121600,1541078890,2805,2810,2810,2805,1128
20240308,121500,1537909380,2815,2815,2815,2815,444
20240308,121400,1536659520,2805,2805,2805,2805,4642
20240308,121300,1523638710,2810,2810,2810,2810,1600
20240308,121200,1519142710,2810,2810,2815,2810,1254
20240308,121100,1515618900,2810,2810,2810,2810,892
20240308,121000,1513112380,2815,2810,2815,2810,61
20240308,120900,1512940870,2810,2810,2810,2810,409
20240308,120800,1511791580,2810,2815,2815,2810,5111
20240308,120700,1497429115,2815,2815,2815,2815,157
20240308,120600,1496987160,2815,2815,2815,2815,320
20240308,120500,1496086360,2815,2815,2815,2815,4741
20240308,120400,1482740445,2815,2820,2820,2815,530
20240308,120300,1481247890,2815,2820,2825,2815,2607
20240308,120200,1473896410,2820,2820,2820,2815,4934
20240308,120100,1459982640,2820,2835,2835,2820,1602
20240308,120000,1455457480,2835,2835,2835,2835,1
20240308,115900,1455454645,2835,2825,2835,2825,810
20240308,115800,1453166335,2845,2825,2845,2820,3047
20240308,115700,1444561875,2845,2840,2845,2840,559
20240308,115600,1442974295,2840,2825,2840,2825,5001
20240308,115500,1428844945,2830,2840,2840,2830,406
20240308,115400,1427692930,2825,2830,2830,2825,485
20240308,115300,1426320390,2830,2835,2835,2830,5024
20240308,115200,1412092710,2845,2850,2850,2835,4006
20240308,115100,1400714120,2850,2855,2855,2850,12
20240308,115000,1400679865,2840,2855,2855,2840,5119
20240308,114900,1386114930,2855,2845,2855,2845,3330
20240308,114800,1376609540,2850,2850,2850,2850,348
20240308,114700,1375617740,2850,2850,2850,2845,501
20240308,114600,1374189895,2845,2845,2850,2845,749
20240308,114500,1372056490,2845,2845,2845,2845,196
20240308,114400,1371498870,2850,2850,2850,2850,3504
20240308,114300,1361512470,2860,2860,2860,2860,0
20240308,114200,1361512470,2860,2860,2860,2860,110
20240308,114100,1361197870,2860,2860,2860,2860,0
20240308,114000,1361197870,2860,2860,2860,2860,60
20240308,113900,1361026270,2860,2860,2860,2860,4
20240308,113800,1361014830,2860,2850,2860,2850,62
20240308,113700,1360837910,2850,2850,2855,2850,2773
20240308,113600,1352933105,2850,2855,2855,2850,314
20240308,113500,1352038030,2855,2855,2855,2855,2513
20240308,113400,1344863415,2860,2855,2860,2855,73
20240308,113300,1344654900,2855,2860,2860,2855,3127
20240308,113200,1335726685,2860,2860,2860,2860,20
20240308,113100,1335669485,2860,2860,2860,2855,167
20240308,113000,1335191900,2850,2855,2855,2850,1883
20240308,112900,1329823750,2855,2860,2860,2855,1247
20240308,112800,1326261925,2860,2855,2860,2855,1423
20240308,112700,1322192650,2860,2855,2860,2855,1940
20240308,112600,1316653785,2855,2860,2860,2855,3153
20240308,112500,1307645460,2860,2865,2865,2860,1820
20240308,112400,1302436760,2865,2855,2865,2855,393
20240308,112300,1301312800,2855,2865,2870,2855,4916
20240308,112200,1287234255,2865,2860,2865,2860,2572
20240308,112100,1279873865,2860,2860,2860,2860,367
20240308,112000,1278824245,2855,2855,2860,2855,3988
20240308,111900,1267426380,2855,2855,2855,2855,521
20240308,111800,1265938925,2855,2855,2855,2855,3337
20240308,111700,1256411790,2850,2855,2855,2850,419
20240308,111600,1255215610,2855,2835,2855,2835,2618
20240308,111500,1247753270,2835,2835,2855,2835,19481
20240308,111400,1192375510,2830,2835,2835,2830,78
20240308,111300,1192154400,2835,2835,2835,2835,1413
20240308,111200,1188148545,2840,2835,2840,2835,82
20240308,111100,1187916070,2830,2835,2835,2830,286
20240308,111000,1187105515,2835,2835,2840,2835,1196
20240308,110900,1183714605,2835,2835,2835,2835,706
20240308,110800,1181713095,2835,2840,2840,2835,793
20240308,110700,1179464895,2835,2835,2835,2835,0
20240308,110600,1179464895,2835,2835,2835,2835,2700
20240308,110500,1171810395,2835,2840,2840,2835,144
20240308,110400,1171401935,2840,2835,2840,2835,1057
20240308,110300,1168403580,2835,2840,2840,2835,22
20240308,110200,1168341160,2840,2840,2840,2835,230
20240308,110100,1167688460,2840,2840,2840,2835,1524
20240308,110000,1163360400,2840,2840,2840,2840,1013
20240308,105900,1160483480,2840,2835,2840,2835,181
20240308,105800,1159970340,2840,2840,2840,2835,1073
20240308,105700,1156923380,2840,2840,2840,2840,7
20240308,105600,1156903500,2835,2835,2835,2835,524
20240308,105500,1155417960,2835,2835,2835,2835,2699
20240308,105400,1147766295,2830,2835,2835,2830,1010
20240308,105300,1144907945,2835,2835,2835,2835,4130
20240308,105200,1133199395,2835,2835,2835,2835,12
20240308,105100,1133165375,2835,2830,2835,2830,958
20240308,105000,1130454225,2830,2825,2830,2825,428
20240308,104900,1129245120,2830,2830,2830,2830,500
20240308,104800,1127830120,2830,2830,2830,2830,300
20240308,104700,1126981120,2830,2830,2830,2830,209
20240308,104600,1126389650,2830,2830,2830,2830,1
20240308,104500,1126386820,2825,2825,2825,2825,105
20240308,104400,1126090195,2825,2825,2825,2825,0
20240308,104300,1126090195,2825,2825,2825,2825,6129
20240308,104200,1108775770,2825,2825,2825,2825,1040
20240308,104100,1105837770,2830,2830,2830,2830,21
20240308,104000,1105778340,2830,2835,2835,2830,876
20240308,103900,1103299255,2835,2830,2835,2830,144
20240308,103800,1102891435,2830,2830,2830,2830,701
20240308,103700,1100907605,2835,2835,2835,2835,287
20240308,103600,1100093960,2835,2825,2835,2825,5319
20240308,103500,1085040155,2825,2825,2825,2825,678
20240308,103400,1083124805,2825,2820,2825,2810,2601
20240308,103300,1075791085,2810,2810,2810,2810,200
20240308,103200,1075229085,2810,2810,2810,2810,80
20240308,103100,1075004285,2810,2810,2810,2805,6101
20240308,103000,1057887510,2820,2820,2820,2820,0
20240308,102900,1057887510,2820,2805,2820,2805,81
20240308,102800,1057660290,2810,2810,2810,2810,3689
20240308,102700,1047294200,2810,2810,2810,2810,6078
20240308,102600,1030215020,2810,2815,2815,2810,699
20240308,102500,1028247690,2815,2820,2825,2815,1790
20240308,102400,1023199780,2820,2820,2820,2820,31
20240308,102300,1023112360,2820,2820,2820,2820,10
20240308,102200,1023084160,2820,2820,2820,2820,1790
20240308,102100,1018036360,2820,2820,2825,2820,2258
20240308,102000,1011667800,2820,2815,2820,2815,126
20240308,101900,1011312640,2815,2815,2815,2815,1180
20240308,101800,1007990940,2820,2825,2825,2815,136
20240308,101700,1007607540,2810,2810,2810,2810,150
20240308,101600,1007186040,2810,2810,2825,2810,1275
20240308,101500,1003601790,2810,2825,2825,2810,2972
20240308,101400,995239590,2825,2820,2825,2820,1440
20240308,101300,991171615,2830,2830,2830,2830,38
20240308,101200,991064075,2820,2830,2830,2820,1068
20240308,101100,988052245,2830,2825,2830,2820,5203
20240308,101000,973356260,2825,2825,2825,2825,1
20240308,100900,973353435,2820,2820,2820,2820,3046
20240308,100800,964763715,2820,2820,2820,2820,133
20240308,100700,964388655,2825,2825,2825,2825,0
20240308,100600,964388655,2825,2825,2825,2825,427
20240308,100500,963182380,2830,2825,2830,2825,1478
20240308,100400,959005020,2825,2825,2825,2825,23
20240308,100300,958940045,2830,2830,2830,2825,560
20240308,100200,957355250,2830,2830,2830,2815,5873
20240308,100100,940790695,2830,2830,2830,2830,200
20240308,100000,940224695,2830,2830,2830,2830,0
20240308,095900,940224695,2830,2830,2830,2820,1983
20240308,095800,934632385,2830,2830,2830,2825,1871
20240308,095700,929346405,2830,2830,2830,2830,23
20240308,095600,929281315,2830,2830,2830,2830,0
20240308,095500,929281315,2830,2830,2830,2825,1039
20240308,095400,926346130,2825,2825,2825,2820,2053
20240308,095300,920546415,2830,2825,2830,2825,2085
20240308,095200,914656285,2830,2840,2840,2830,1651
20240308,095100,909980955,2840,2840,2840,2830,1253
20240308,095000,906434935,2830,2835,2840,2830,1592
20240308,094900,901928060,2840,2835,2840,2835,1886
20240308,094800,896580245,2835,2830,2835,2830,2095
20240308,094700,890645920,2825,2830,2830,2825,32
20240308,094600,890555515,2835,2825,2835,2825,5502
20240308,094500,875012345,2825,2835,2835,2825,965
20240308,094400,872286010,2835,2840,2840,2835,491
20240308,094300,870893975,2840,2835,2840,2825,2598
20240308,094200,863554175,2825,2840,2840,2825,745
20240308,094100,861449415,2840,2840,2840,2840,110
20240308,094000,861137015,2845,2850,2850,2825,1930
20240308,093900,855663200,2850,2840,2850,2830,6018
20240308,093800,838559750,2840,2835,2840,2835,718
20240308,093700,836521155,2840,2840,2845,2840,1701
20240308,093600,831690310,2840,2845,2845,2840,42
20240308,093500,831570980,2840,2835,2840,2820,9759
20240308,093400,803953435,2830,2845,2845,2830,8898
20240308,093300,778703280,2840,2840,2840,2840,2247
20240308,093200,772321800,2845,2845,2845,2840,143
20240308,093100,771915130,2840,2850,2850,2840,518
20240308,093000,770443870,2840,2845,2845,2840,7661
20240308,092900,748663050,2845,2835,2850,2835,500
20240308,092800,747241195,2835,2845,2845,2835,2316
20240308,092700,740672515,2835,2850,2850,2835,1027
20240308,092600,737758525,2850,2830,2850,2830,4182
20240308,092500,725873030,2835,2835,2835,2830,5201
20240308,092400,711129195,2835,2835,2835,2835,3049
20240308,092300,702485280,2835,2840,2840,2835,923
20240308,092200,699868400,2835,2840,2840,2835,1281
20240308,092100,696231115,2835,2840,2840,2835,1538
20240308,092000,691868515,2840,2845,2845,2840,5684
20240308,091900,675710930,2850,2855,2860,2850,2157
20240308,091800,669559305,2855,2855,2860,2850,5810
20240308,091700,652982370,2855,2850,2865,2850,6118
20240308,091600,635500140,2855,2860,2860,2855,3233
20240308,091500,626259245,2860,2855,2860,2855,1648
20240308,091400,621550930,2855,2860,2865,2855,2158
20240308,091300,615385040,2865,2860,2870,2845,2218
20240308,091200,609036840,2840,2855,2855,2835,23420
20240308,091100,542349075,2855,2860,2865,2855,2295
20240308,091000,535791615,2860,2870,2875,2860,5825
20240308,090900,519080820,2870,2870,2870,2860,5770
20240308,090800,502541150,2865,2870,2875,2865,8020
20240308,090700,479522765,2870,2870,2875,2870,7095
20240308,090600,459159120,2875,2865,2875,2865,10276
20240308,090500,429668700,2865,2875,2875,2865,12684
20240308,090400,393273290,2875,2870,2875,2860,25448
20240308,090300,320228765,2860,2850,2870,2850,21997
20240308,090200,257364285,2850,2845,2860,2835,33179
20240308,090100,162849785,2840,2830,2860,2830,34022
20240308,090000,65970575,2830,2805,2830,2800,22875