stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,202800,3681095090,3220,3220,3220,3220,33813
20240308,202700,3681095090,3220,3220,3220,3220,0
20240308,202600,3681095090,3220,3220,3220,3220,0
20240308,202500,3681095090,3220,3220,3220,3220,0
20240308,202400,3681095090,3220,3220,3220,3220,0
20240308,202300,3681095090,3220,3220,3220,3220,0
20240308,202200,3681095090,3220,3220,3220,3220,0
20240308,202100,3681095090,3220,3220,3220,3220,0
20240308,202000,3681095090,3220,3220,3220,3220,0
20240308,201900,3681095090,3220,3220,3220,3220,0
20240308,201800,3681095090,3220,3220,3220,3220,0
20240308,201700,3681095090,3220,3220,3220,3220,0
20240308,201600,3681095090,3220,3220,3220,3220,0
20240308,201500,3681095090,3220,3220,3220,3220,0
20240308,201400,3681095090,3220,3220,3220,3220,0
20240308,201300,3681095090,3220,3220,3220,3220,0
20240308,201200,3681095090,3220,3220,3220,3220,0
20240308,201100,3681095090,3220,3220,3220,3220,0
20240308,201000,3681095090,3220,3220,3220,3220,0
20240308,200900,3681095090,3220,3220,3220,3220,0
20240308,200800,3681095090,3220,3220,3220,3220,0
20240308,200700,3681095090,3220,3220,3220,3220,0
20240308,200600,3681095090,3220,3220,3220,3220,0
20240308,200500,3681095090,3220,3220,3220,3220,0
20240308,200400,3681095090,3220,3220,3220,3220,0
20240308,200300,3681095090,3220,3220,3220,3220,0
20240308,200200,3681095090,3220,3220,3220,3220,0
20240308,200100,3681095090,3220,3220,3220,3220,0
20240308,200000,3681095090,3220,3220,3220,3220,0
20240308,195900,3681095090,3220,3220,3220,3220,0
20240308,195800,3681095090,3220,3220,3220,3220,33813
20240308,195700,3681095090,3220,3220,3220,3220,0
20240308,195600,3681095090,3220,3220,3220,3220,0
20240308,195500,3681095090,3220,3220,3220,3220,0
20240308,195400,3681095090,3220,3220,3220,3220,0
20240308,195300,3681095090,3220,3220,3220,3220,0
20240308,195200,3681095090,3220,3220,3220,3220,0
20240308,195100,3681095090,3220,3220,3220,3220,0
20240308,195000,3681095090,3220,3220,3220,3220,0
20240308,194900,3681095090,3220,3220,3220,3220,0
20240308,194800,3681095090,3220,3220,3220,3220,0
20240308,194700,3681095090,3220,3220,3220,3220,0
20240308,194600,3681095090,3220,3220,3220,3220,0
20240308,194500,3681095090,3220,3220,3220,3220,0
20240308,194400,3681095090,3220,3220,3220,3220,0
20240308,194300,3681095090,3220,3220,3220,3220,0
20240308,194200,3681095090,3220,3220,3220,3220,0
20240308,194100,3681095090,3220,3220,3220,3220,0
20240308,194000,3681095090,3220,3220,3220,3220,0
20240308,193900,3681095090,3220,3220,3220,3220,0
20240308,193800,3681095090,3220,3220,3220,3220,0
20240308,193700,3681095090,3220,3220,3220,3220,0
20240308,193600,3681095090,3220,3220,3220,3220,0
20240308,193500,3681095090,3220,3220,3220,3220,0
20240308,193400,3681095090,3220,3220,3220,3220,0
20240308,193300,3681095090,3220,3220,3220,3220,0
20240308,193200,3681095090,3220,3220,3220,3220,0
20240308,193100,3681095090,3220,3220,3220,3220,0
20240308,193000,3681095090,3220,3220,3220,3220,0
20240308,192900,3681095090,3220,3220,3220,3220,0
20240308,192800,3681095090,3220,3220,3220,3220,33813
20240308,192700,3681095090,3220,3220,3220,3220,0
20240308,192600,3681095090,3220,3220,3220,3220,0
20240308,192500,3681095090,3220,3220,3220,3220,0
20240308,192400,3681095090,3220,3220,3220,3220,0
20240308,192300,3681095090,3220,3220,3220,3220,0
20240308,192200,3681095090,3220,3220,3220,3220,0
20240308,192100,3681095090,3220,3220,3220,3220,0
20240308,192000,3681095090,3220,3220,3220,3220,0
20240308,191900,3681095090,3220,3220,3220,3220,0
20240308,191800,3681095090,3220,3220,3220,3220,0
20240308,191700,3681095090,3220,3220,3220,3220,0
20240308,191600,3681095090,3220,3220,3220,3220,0
20240308,191500,3681095090,3220,3220,3220,3220,0
20240308,191400,3681095090,3220,3220,3220,3220,0
20240308,191300,3681095090,3220,3220,3220,3220,0
20240308,191200,3681095090,3220,3220,3220,3220,0
20240308,191100,3681095090,3220,3220,3220,3220,0
20240308,191000,3681095090,3220,3220,3220,3220,0
20240308,190900,3681095090,3220,3220,3220,3220,0
20240308,190800,3681095090,3220,3220,3220,3220,0
20240308,190700,3681095090,3220,3220,3220,3220,0
20240308,190600,3681095090,3220,3220,3220,3220,0
20240308,190500,3681095090,3220,3220,3220,3220,0
20240308,190400,3681095090,3220,3220,3220,3220,0
20240308,190300,3681095090,3220,3220,3220,3220,0
20240308,190200,3681095090,3220,3220,3220,3220,0
20240308,190100,3681095090,3220,3220,3220,3220,0
20240308,190000,3681095090,3220,3220,3220,3220,0
20240308,185900,3681095090,3220,3220,3220,3220,0
20240308,185800,3681095090,3220,3220,3220,3220,33813
20240308,185700,3681095090,3220,3220,3220,3220,0
20240308,185600,3681095090,3220,3220,3220,3220,0
20240308,185500,3681095090,3220,3220,3220,3220,0
20240308,185400,3681095090,3220,3220,3220,3220,0
20240308,185300,3681095090,3220,3220,3220,3220,0
20240308,185200,3681095090,3220,3220,3220,3220,0
20240308,185100,3681095090,3220,3220,3220,3220,0
20240308,185000,3681095090,3220,3220,3220,3220,0
20240308,184900,3681095090,3220,3220,3220,3220,0
20240308,184800,3681095090,3220,3220,3220,3220,0
20240308,184700,3681095090,3220,3220,3220,3220,0
20240308,184600,3681095090,3220,3220,3220,3220,0
20240308,184500,3681095090,3220,3220,3220,3220,0
20240308,184400,3681095090,3220,3220,3220,3220,0
20240308,184300,3681095090,3220,3220,3220,3220,0
20240308,184200,3681095090,3220,3220,3220,3220,0
20240308,184100,3681095090,3220,3220,3220,3220,0
20240308,184000,3681095090,3220,3220,3220,3220,0
20240308,183900,3681095090,3220,3220,3220,3220,0
20240308,183800,3681095090,3220,3220,3220,3220,0
20240308,183700,3681095090,3220,3220,3220,3220,0
20240308,183600,3681095090,3220,3220,3220,3220,0
20240308,183500,3681095090,3220,3220,3220,3220,0
20240308,183400,3681095090,3220,3220,3220,3220,0
20240308,183300,3681095090,3220,3220,3220,3220,0
20240308,183200,3681095090,3220,3220,3220,3220,0
20240308,183100,3681095090,3220,3220,3220,3220,0
20240308,183000,3681095090,3220,3220,3220,3220,0
20240308,182900,3681095090,3220,3220,3220,3220,0
20240308,182800,3681095090,3220,3220,3220,3220,33813
20240308,182700,3681095090,3220,3220,3220,3220,0
20240308,182600,3681095090,3220,3220,3220,3220,0
20240308,182500,3681095090,3220,3220,3220,3220,0
20240308,182400,3681095090,3220,3220,3220,3220,0
20240308,182300,3681095090,3220,3220,3220,3220,0
20240308,182200,3681095090,3220,3220,3220,3220,0
20240308,182100,3681095090,3220,3220,3220,3220,0
20240308,182000,3681095090,3220,3220,3220,3220,0
20240308,181900,3681095090,3220,3220,3220,3220,0
20240308,181800,3681095090,3220,3220,3220,3220,0
20240308,181700,3681095090,3220,3220,3220,3220,0
20240308,181600,3681095090,3220,3220,3220,3220,0
20240308,181500,3681095090,3220,3220,3220,3220,0
20240308,181400,3681095090,3220,3220,3220,3220,0
20240308,181300,3681095090,3220,3220,3220,3220,0
20240308,181200,3681095090,3220,3220,3220,3220,0
20240308,181100,3681095090,3220,3220,3220,3220,0
20240308,181000,3681095090,3220,3220,3220,3220,0
20240308,180900,3681095090,3220,3220,3220,3220,0
20240308,180800,3681095090,3220,3220,3220,3220,0
20240308,180700,3681095090,3220,3220,3220,3220,0
20240308,180600,3681095090,3220,3220,3220,3220,0
20240308,180500,3681095090,3220,3220,3220,3220,0
20240308,180400,3681095090,3220,3220,3220,3220,0
20240308,180300,3681095090,3220,3220,3220,3220,0
20240308,180200,3681095090,3220,3220,3220,3220,0
20240308,180100,3681095090,3220,3220,3220,3220,0
20240308,180000,3681095090,3220,3220,3220,3220,0
20240308,175900,3681095090,3220,3220,3220,3220,0
20240308,175800,3681095090,3220,3220,3220,3220,33813
20240308,175700,3681095090,3220,3220,3220,3220,0
20240308,175600,3681095090,3220,3220,3220,3220,0
20240308,175500,3681095090,3220,3220,3220,3220,0
20240308,175400,3681095090,3220,3220,3220,3220,0
20240308,175300,3681095090,3220,3220,3220,3220,0
20240308,175200,3681095090,3220,3220,3220,3220,0
20240308,175100,3681095090,3220,3220,3220,3220,0
20240308,175000,3681095090,3220,3220,3220,3220,0
20240308,174900,3681095090,3220,3220,3220,3220,0
20240308,174800,3681095090,3220,3220,3220,3220,0
20240308,174700,3681095090,3220,3220,3220,3220,0
20240308,174600,3681095090,3220,3220,3220,3220,0
20240308,174500,3681095090,3220,3220,3220,3220,0
20240308,174400,3681095090,3220,3220,3220,3220,0
20240308,174300,3681095090,3220,3220,3220,3220,0
20240308,174200,3681095090,3220,3220,3220,3220,0
20240308,174100,3681095090,3220,3220,3220,3220,0
20240308,174000,3681095090,3220,3220,3220,3220,0
20240308,173900,3681095090,3220,3220,3220,3220,0
20240308,173800,3681095090,3220,3220,3220,3220,0
20240308,173700,3681095090,3220,3220,3220,3220,0
20240308,173600,3681095090,3220,3220,3220,3220,0
20240308,173500,3681095090,3220,3220,3220,3220,0
20240308,173400,3681095090,3220,3220,3220,3220,0
20240308,173300,3681095090,3220,3220,3220,3220,0
20240308,173200,3681095090,3220,3220,3220,3220,0
20240308,173100,3681095090,3220,3220,3220,3220,0
20240308,173000,3681095090,3220,3220,3220,3220,0
20240308,172900,3681095090,3220,3220,3220,3220,0
20240308,172800,3681095090,3220,3220,3220,3220,33813
20240308,172700,3681095090,3220,3220,3220,3220,0
20240308,172600,3681095090,3220,3220,3220,3220,0
20240308,172500,3681095090,3220,3220,3220,3220,0
20240308,172400,3681095090,3220,3220,3220,3220,0
20240308,172300,3681095090,3220,3220,3220,3220,0
20240308,172200,3681095090,3220,3220,3220,3220,0
20240308,172100,3681095090,3220,3220,3220,3220,0
20240308,172000,3681095090,3220,3220,3220,3220,0
20240308,171900,3681095090,3220,3220,3220,3220,0
20240308,171800,3681095090,3220,3220,3220,3220,0
20240308,171700,3681095090,3220,3220,3220,3220,0
20240308,171600,3681095090,3220,3220,3220,3220,0
20240308,171500,3681095090,3220,3220,3220,3220,0
20240308,171400,3681095090,3220,3220,3220,3220,0
20240308,171300,3681095090,3220,3220,3220,3220,0
20240308,171200,3681095090,3220,3220,3220,3220,0
20240308,171100,3681095090,3220,3220,3220,3220,0
20240308,171000,3681095090,3220,3220,3220,3220,0
20240308,170900,3681095090,3220,3220,3220,3220,0
20240308,170800,3681095090,3220,3220,3220,3220,0
20240308,170700,3681095090,3220,3220,3220,3220,0
20240308,170600,3681095090,3220,3220,3220,3220,0
20240308,170500,3681095090,3220,3220,3220,3220,0
20240308,170400,3681095090,3220,3220,3220,3220,0
20240308,170300,3681095090,3220,3220,3220,3220,0
20240308,170200,3681095090,3220,3220,3220,3220,0
20240308,170100,3681095090,3220,3220,3220,3220,0
20240308,170000,3681095090,3220,3220,3220,3220,0
20240308,165900,3681095090,3220,3220,3220,3220,0
20240308,165800,3681095090,3220,3220,3220,3220,33813
20240308,165700,3681095090,3220,3220,3220,3220,0
20240308,165600,3681095090,3220,3220,3220,3220,0
20240308,165500,3681095090,3220,3220,3220,3220,0
20240308,165400,3681095090,3220,3220,3220,3220,0
20240308,165300,3681095090,3220,3220,3220,3220,0
20240308,165200,3681095090,3220,3220,3220,3220,0
20240308,165100,3681095090,3220,3220,3220,3220,0
20240308,165000,3681095090,3220,3220,3220,3220,0
20240308,164900,3681095090,3220,3220,3220,3220,0
20240308,164800,3681095090,3220,3220,3220,3220,0
20240308,164700,3681095090,3220,3220,3220,3220,0
20240308,164600,3681095090,3220,3220,3220,3220,0
20240308,164500,3681095090,3220,3220,3220,3220,0
20240308,164400,3681095090,3220,3220,3220,3220,0
20240308,164300,3681095090,3220,3220,3220,3220,0
20240308,164200,3681095090,3220,3220,3220,3220,0
20240308,164100,3681095090,3220,3220,3220,3220,0
20240308,164000,3681095090,3220,3220,3220,3220,0
20240308,163900,3681095090,3220,3220,3220,3220,0
20240308,163800,3681095090,3220,3220,3220,3220,0
20240308,163700,3681095090,3220,3220,3220,3220,0
20240308,163600,3681095090,3220,3220,3220,3220,0
20240308,163500,3681095090,3220,3220,3220,3220,0
20240308,163400,3681095090,3220,3220,3220,3220,0
20240308,163300,3681095090,3220,3220,3220,3220,0
20240308,163200,3681095090,3220,3220,3220,3220,0
20240308,163100,3681095090,3220,3220,3220,3220,0
20240308,163000,3681095090,3220,3220,3220,3220,0
20240308,162900,3681095090,3220,3220,3220,3220,0
20240308,162800,3681095090,3220,3220,3220,3220,33813
20240308,162700,3681095090,3220,3220,3220,3220,0
20240308,162600,3681095090,3220,3220,3220,3220,0
20240308,162500,3681095090,3220,3220,3220,3220,0
20240308,162400,3681095090,3220,3220,3220,3220,0
20240308,162300,3681095090,3220,3220,3220,3220,0
20240308,162200,3681095090,3220,3220,3220,3220,0
20240308,162100,3681095090,3220,3220,3220,3220,0
20240308,162000,3681095090,3220,3220,3220,3220,0
20240308,161900,3681095090,3220,3220,3220,3220,0
20240308,161800,3681095090,3220,3220,3220,3220,0
20240308,161700,3681095090,3220,3220,3220,3220,0
20240308,161600,3681095090,3220,3220,3220,3220,0
20240308,161500,3681095090,3220,3220,3220,3220,0
20240308,161400,3681095090,3220,3220,3220,3220,0
20240308,161300,3681095090,3220,3220,3220,3220,0
20240308,161200,3681095090,3220,3220,3220,3220,0
20240308,161100,3681095090,3220,3220,3220,3220,0
20240308,161000,3681095090,3220,3220,3220,3220,0
20240308,160900,3681095090,3220,3220,3220,3220,0
20240308,160800,3681095090,3220,3220,3220,3220,0
20240308,160700,3681095090,3220,3220,3220,3220,0
20240308,160600,3681095090,3220,3220,3220,3220,0
20240308,160500,3681095090,3220,3220,3220,3220,0
20240308,160400,3681095090,3220,3220,3220,3220,0
20240308,160300,3681095090,3220,3220,3220,3220,0
20240308,160200,3681095090,3220,3220,3220,3220,0
20240308,160100,3681095090,3220,3220,3220,3220,0
20240308,160000,3681095090,3220,3220,3220,3220,0
20240308,155900,3681095090,3220,3220,3220,3220,0
20240308,155800,3681095090,3220,3220,3220,3220,33813
20240308,155700,3681095090,3220,3220,3220,3220,0
20240308,155600,3681095090,3220,3220,3220,3220,0
20240308,155500,3681095090,3220,3220,3220,3220,0
20240308,155400,3681095090,3220,3220,3220,3220,0
20240308,155300,3681095090,3220,3220,3220,3220,0
20240308,155200,3681095090,3220,3220,3220,3220,0
20240308,155100,3681095090,3220,3220,3220,3220,0
20240308,155000,3681095090,3220,3220,3220,3220,0
20240308,154900,3681095090,3220,3220,3220,3220,0
20240308,154800,3681095090,3220,3220,3220,3220,0
20240308,154700,3681095090,3220,3220,3220,3220,0
20240308,154600,3681095090,3220,3220,3220,3220,0
20240308,154500,3681095090,3220,3220,3220,3220,0
20240308,154400,3681095090,3220,3220,3220,3220,0
20240308,154300,3681095090,3220,3220,3220,3220,0
20240308,154200,3681095090,3220,3220,3220,3220,0
20240308,154100,3681095090,3220,3220,3220,3220,0
20240308,154000,3681095090,3220,3220,3220,3220,0
20240308,153900,3681095090,3220,3220,3220,3220,0
20240308,153800,3681095090,3220,3220,3220,3220,0
20240308,153700,3681095090,3220,3220,3220,3220,0
20240308,153600,3681095090,3220,3220,3220,3220,0
20240308,153500,3681095090,3220,3220,3220,3220,0
20240308,153400,3681095090,3220,3220,3220,3220,0
20240308,153300,3681095090,3220,3220,3220,3220,0
20240308,153200,3681095090,3220,3220,3220,3220,0
20240308,153100,3681095090,3220,3220,3220,3220,0
20240308,153000,3681095090,3220,3220,3220,3220,33813
20240308,152900,3572217230,3235,3235,3235,3235,0
20240308,152800,3572217230,3235,3235,3235,3235,0
20240308,152700,3572217230,3235,3235,3235,3235,0
20240308,152600,3572217230,3235,3235,3235,3235,0
20240308,152500,3572217230,3235,3235,3235,3235,0
20240308,152400,3572217230,3235,3235,3235,3235,0
20240308,152300,3572217230,3235,3235,3235,3235,0
20240308,152200,3572217230,3235,3235,3235,3235,0
20240308,152100,3572217230,3235,3235,3235,3235,0
20240308,152000,3572217230,3235,3235,3235,3235,0
20240308,151900,3572217230,3235,3210,3260,3210,68776
20240308,151800,3349426315,3205,3185,3215,3185,14433
20240308,151700,3303176325,3195,3200,3200,3190,10899
20240308,151600,3268365555,3200,3195,3200,3190,6421
20240308,151500,3247830415,3195,3180,3195,3180,6891
20240308,151400,3225835505,3180,3185,3190,3175,9366
20240308,151300,3196039190,3185,3170,3185,3160,11132
20240308,151200,3160647205,3170,3150,3170,3150,10337
20240308,151100,3127933725,3155,3160,3165,3155,975
20240308,151000,3124855150,3160,3150,3165,3150,1950
20240308,150900,3118690630,3165,3165,3165,3150,2544
20240308,150800,3110655525,3165,3135,3165,3135,12610
20240308,150700,3070826065,3135,3145,3150,3135,3967
20240308,150600,3058340365,3130,3130,3130,3120,11205
20240308,150500,3023355115,3130,3135,3135,3125,2573
20240308,150400,3015303800,3130,3145,3150,3130,6422
20240308,150300,2995144980,3140,3140,3150,3125,11241
20240308,150200,2959984530,3135,3140,3140,3130,3251
20240308,150100,2949789515,3130,3120,3140,3120,5255
20240308,150000,2933356200,3120,3145,3145,3120,4181
20240308,145900,2920287215,3140,3145,3145,3140,5
20240308,145800,2920271510,3145,3140,3145,3135,343
20240308,145700,2919195455,3140,3145,3150,3140,7
20240308,145600,2919173445,3145,3140,3145,3135,946
20240308,145500,2916204540,3140,3145,3155,3140,1999
20240308,145400,2909924820,3145,3150,3155,3145,3000
20240308,145300,2900480125,3155,3165,3165,3155,6702
20240308,145200,2879301920,3165,3160,3165,3160,4065
20240308,145100,2866454005,3160,3165,3165,3155,567
20240308,145000,2864662020,3155,3160,3165,3155,3617
20240308,144900,2853241170,3150,3160,3165,3150,2746
20240308,144800,2844562680,3160,3150,3160,3150,2803
20240308,144700,2835718980,3150,3145,3150,3140,4075
20240308,144600,2822905670,3145,3145,3145,3140,484
20240308,144500,2821383515,3140,3140,3145,3135,1269
20240308,144400,2817398930,3135,3140,3140,3125,2697
20240308,144300,2808952770,3130,3145,3145,3130,59
20240308,144200,2808768070,3135,3145,3145,3130,2511
20240308,144100,2800905855,3145,3145,3150,3120,16547
20240308,144000,2749188225,3150,3150,3155,3140,6799
20240308,143900,2727819555,3150,3155,3165,3145,3575
20240308,143800,2716555455,3165,3145,3165,3140,6009
20240308,143700,2697644770,3145,3155,3175,3145,20732
20240308,143600,2632136695,3150,3170,3180,3150,17947
20240308,143500,2575430930,3165,3165,3230,3160,102423
20240308,143400,2248122040,3165,3160,3170,3145,15998
20240308,143300,2197606370,3160,3145,3160,3145,11510
20240308,143200,2161356560,3140,3140,3140,3140,0
20240308,143100,2161356560,3140,3140,3140,3140,3918
20240308,143000,2149054040,3140,3125,3140,3125,6784
20240308,142900,2127806125,3125,3125,3125,3120,636
20240308,142800,2125819275,3125,3125,3125,3120,946
20240308,142700,2122863190,3125,3125,3130,3110,1408
20240308,142600,2118474275,3125,3125,3125,3120,781
20240308,142500,2116034955,3115,3130,3130,3115,823
20240308,142400,2113468305,3130,3110,3130,3110,828
20240308,142300,2110892205,3110,3135,3140,3110,2083
20240308,142200,2104362365,3135,3130,3135,3130,8921
20240308,142100,2076395225,3135,3110,3135,3110,8086
20240308,142000,2051119065,3110,3120,3120,3100,5335
20240308,141900,2034576800,3120,3130,3130,3120,1719
20240308,141800,2029213105,3130,3125,3130,3125,10325
20240308,141700,1996910120,3130,3130,3130,3120,7604
20240308,141600,1973143125,3130,3115,3130,3110,12979
20240308,141500,1932689370,3110,3110,3115,3110,6286
20240308,141400,1913139890,3110,3105,3115,3105,7062
20240308,141300,1891184680,3105,3100,3105,3095,3065
20240308,141200,1881678820,3095,3095,3100,3090,5952
20240308,141100,1863254325,3095,3110,3110,3080,1148
20240308,141000,1859699600,3110,3090,3110,3090,29525
20240308,140900,1768163425,3090,3080,3090,3075,11667
20240308,140800,1732166030,3080,3070,3080,3070,2282
20240308,140700,1725146360,3070,3070,3070,3055,5675
20240308,140600,1707738750,3070,3065,3070,3055,6212
20240308,140500,1688699190,3065,3055,3065,3045,12826
20240308,140400,1649494300,3050,3055,3055,3050,2024
20240308,140300,1643321025,3055,3045,3055,3045,1412
20240308,140200,1639008585,3050,3050,3050,3050,456
20240308,140100,1637617785,3050,3055,3055,3050,397
20240308,140000,1636406525,3055,3050,3055,3050,3274
20240308,135900,1626404955,3055,3045,3055,3045,5000
20240308,135800,1611149345,3045,3045,3045,3045,2000
20240308,135700,1605059345,3035,3035,3035,3035,697
20240308,135600,1602943950,3030,3030,3030,3030,1
20240308,135500,1602940920,3035,3035,3035,3035,1
20240308,135400,1602937885,3020,3020,3020,3020,0
20240308,135300,1602937885,3020,3025,3025,3020,7030
20240308,135200,1581682870,3025,3040,3040,3025,619
20240308,135100,1579809070,3030,3030,3030,3030,48
20240308,135000,1579663630,3030,3030,3030,3030,1500
20240308,134900,1575118630,3030,3035,3035,3030,3002
20240308,134800,1566022560,3030,3030,3030,3030,0
20240308,134700,1566022560,3030,3030,3030,3030,3
20240308,134600,1566013470,3030,3030,3030,3030,1003
20240308,134500,1562974380,3030,3030,3030,3030,256
20240308,134400,1562198700,3035,3035,3035,3035,5485
20240308,134300,1545551725,3035,3045,3045,3035,5002
20240308,134200,1530345645,3030,3030,3030,3030,100
20240308,134100,1530042645,3030,3035,3035,3030,1378
20240308,134000,1525860915,3035,3035,3035,3035,150
20240308,133900,1525405665,3035,3045,3045,3035,101
20240308,133800,1525099120,3035,3035,3035,3035,3000
20240308,133700,1515994120,3045,3045,3045,3045,1556
20240308,133600,1511256100,3050,3045,3050,3045,531
20240308,133500,1509639050,3050,3050,3050,3050,1
20240308,133400,1509636000,3050,3050,3050,3050,3999
20240308,133300,1497439050,3050,3050,3055,3050,6176
20240308,133200,1478599250,3050,3045,3050,3045,1071
20240308,133100,1475338035,3045,3045,3045,3045,0
20240308,133000,1475338035,3045,3045,3045,3035,2079
20240308,132900,1469022480,3030,3045,3045,3030,502
20240308,132800,1467501405,3030,3030,3030,3030,0
20240308,132700,1467501405,3030,3030,3030,3030,0
20240308,132600,1467501405,3030,3030,3030,3030,0
20240308,132500,1467501405,3030,3040,3040,3030,2445
20240308,132400,1460076630,3040,3050,3050,3040,3335
20240308,132300,1449934640,3050,3050,3050,3050,25
20240308,132200,1449858390,3045,3045,3045,3045,40
20240308,132100,1449736590,3045,3050,3050,3045,295
20240308,132000,1448838260,3050,3045,3050,3045,2113
20240308,131900,1442400390,3045,3045,3045,3045,183
20240308,131800,1441843155,3045,3045,3045,3045,317
20240308,131700,1440877890,3045,3040,3045,3040,965
20240308,131600,1437941540,3045,3050,3050,3045,2139
20240308,131500,1431422255,3050,3050,3050,3050,1128
20240308,131400,1427981855,3050,3050,3050,3050,3506
20240308,131300,1417288555,3050,3050,3050,3050,366
20240308,131200,1416172255,3045,3045,3045,3045,379
20240308,131100,1415018200,3045,3045,3045,3045,3
20240308,131000,1415009065,3040,3040,3040,3040,903
20240308,130900,1412263945,3040,3040,3040,3040,0
20240308,130800,1412263945,3040,3045,3045,3040,949
20240308,130700,1409375685,3045,3045,3045,3045,1058
20240308,130600,1406154075,3050,3050,3050,3050,1195
20240308,130500,1402509325,3050,3050,3050,3050,8
20240308,130400,1402484925,3050,3055,3055,3050,227
20240308,130300,1401792295,3055,3055,3055,3055,1
20240308,130200,1401789240,3055,3050,3055,3050,1113
20240308,130100,1398394575,3050,3050,3050,3050,0
20240308,130000,1398394575,3050,3040,3050,3040,7939
20240308,125900,1374225255,3040,3040,3040,3040,400
20240308,125800,1373009255,3045,3045,3045,3045,0
20240308,125700,1373009255,3045,3045,3045,3040,725
20240308,125600,1370801680,3045,3035,3045,3035,4332
20240308,125500,1357618505,3035,3020,3035,3020,2408
20240308,125400,1350319225,3025,3025,3025,3025,110
20240308,125300,1349986475,3020,3020,3020,3020,10
20240308,125200,1349956275,3025,3025,3025,3025,200
20240308,125100,1349351275,3025,3020,3025,3020,125
20240308,125000,1348973275,3025,3025,3025,3025,1351
20240308,124900,1344886500,3035,3035,3035,3035,0
20240308,124800,1344886500,3035,3035,3035,3035,3
20240308,124700,1344877395,3025,3030,3030,3025,2065
20240308,124600,1338621320,3030,3030,3030,3030,1400
20240308,124500,1334379320,3030,3030,3030,3030,0
20240308,124400,1334379320,3030,3030,3030,3030,475
20240308,124300,1332940070,3035,3035,3035,3035,5
20240308,124200,1332924895,3035,3035,3035,3035,508
20240308,124100,1331383115,3040,3040,3040,3040,158
20240308,124000,1330902795,3040,3045,3045,3040,201
20240308,123900,1330291750,3045,3045,3045,3045,115
20240308,123800,1329941575,3040,3040,3045,3035,2953
20240308,123700,1320954525,3045,3040,3045,3040,1097
20240308,123600,1317619550,3040,3040,3045,3040,3330
20240308,123500,1307493995,3040,3040,3040,3040,341
20240308,123400,1306457355,3040,3030,3040,3030,92
20240308,123300,1306178565,3040,3035,3040,3035,952
20240308,123200,1303289045,3040,3040,3040,3040,0
20240308,123100,1303289045,3040,3040,3040,3040,509
20240308,123000,1301741685,3040,3040,3040,3040,0
20240308,122900,1301741685,3040,3045,3045,3040,758
20240308,122800,1299437275,3045,3040,3045,3040,470
20240308,122700,1298007800,3030,3030,3030,3030,90
20240308,122600,1297735100,3025,3025,3025,3025,0
20240308,122500,1297735100,3025,3025,3025,3025,10
20240308,122400,1297704850,3025,3025,3025,3025,10
20240308,122300,1297674600,3040,3040,3040,3040,0
20240308,122200,1297674600,3040,3040,3040,3040,130
20240308,122100,1297279400,3040,3035,3040,3035,2
20240308,122000,1297273325,3035,3035,3035,3035,163
20240308,121900,1296778620,3025,3040,3040,3025,66
20240308,121800,1296578950,3045,3025,3045,3025,166
20240308,121700,1296076750,3055,3025,3055,3025,17023
20240308,121600,1244171115,3025,3025,3025,3025,70
20240308,121500,1243959365,3020,3020,3020,3020,163
20240308,121400,1243467105,3020,3020,3020,3020,722
20240308,121300,1241286665,3020,3020,3020,3020,2409
20240308,121200,1234011485,3020,3025,3025,3020,2372
20240308,121100,1226836195,3025,3030,3030,3025,1210
20240308,121000,1223173440,3030,3030,3030,3030,2743
20240308,120900,1214862150,3035,3030,3035,3030,1114
20240308,120800,1211485230,3035,3035,3035,3035,2180
20240308,120700,1204868930,3035,3040,3040,3035,339
20240308,120600,1203838565,3040,3040,3040,3040,208
20240308,120500,1203206245,3040,3055,3055,3040,893
20240308,120400,1200490775,3055,3035,3055,3035,3280
20240308,120300,1190470655,3055,3055,3055,3050,31
20240308,120200,1190376050,3050,3050,3050,3050,409
20240308,120100,1189128600,3035,3050,3050,3035,900
20240308,120000,1186388930,3055,3055,3055,3050,1114
20240308,115900,1182987480,3055,3055,3055,3055,5632
20240308,115800,1165781720,3055,3030,3055,3030,18689
20240308,115700,1108907000,3030,3030,3030,3030,123
20240308,115600,1108534310,3030,3030,3030,3030,2
20240308,115500,1108528250,3035,3035,3035,3035,0
20240308,115400,1108528250,3035,3035,3035,3035,89
20240308,115300,1108258135,3030,3035,3035,3030,2
20240308,115200,1108252070,3030,3030,3030,3030,165
20240308,115100,1107752120,3030,3035,3035,3030,25
20240308,115000,1107676355,3035,3035,3035,3035,0
20240308,114900,1107676355,3035,3035,3035,3035,0
20240308,114800,1107676355,3035,3035,3035,3030,1150
20240308,114700,1104186355,3035,3035,3035,3035,2784
20240308,114600,1095736915,3030,3030,3030,3030,24
20240308,114500,1095664195,3030,3030,3030,3025,2271
20240308,114400,1088783070,3030,3020,3030,3020,863
20240308,114300,1086176800,3020,3020,3020,3020,562
20240308,114200,1084479560,3020,3025,3035,3020,2180
20240308,114100,1077885955,3035,3030,3040,3030,2363
20240308,114000,1070722295,3030,3030,3045,3030,2286
20240308,113900,1063786045,3040,3035,3040,3035,4952
20240308,113800,1048735205,3040,3040,3045,3035,62
20240308,113700,1048546960,3045,3050,3050,3030,3232
20240308,113600,1038724350,3045,3030,3050,3030,7702
20240308,113500,1015282340,3035,3025,3035,3025,614
20240308,113400,1013424040,3030,3030,3030,3030,1489
20240308,113300,1008912370,3040,3035,3040,3035,3709
20240308,113200,997641945,3035,3030,3045,3030,5447
20240308,113100,981099430,3030,3030,3030,3025,372
20240308,113000,979972435,3030,3025,3035,3025,10932
20240308,112900,946870615,3020,3015,3020,3015,367
20240308,112800,945762450,3015,3015,3020,3015,1035
20240308,112700,942641920,3015,3015,3015,3015,479
20240308,112600,941197735,3020,3020,3025,3020,2902
20240308,112500,932424695,3020,3015,3020,3015,555
20240308,112400,930748770,3025,3020,3025,3015,818
20240308,112300,928275075,3025,3025,3025,3020,161
20240308,112200,927788825,3030,3025,3030,3025,3709
20240308,112100,916554100,3030,3030,3030,3030,650
20240308,112000,914584600,3030,3025,3030,3025,3940
20240308,111900,902647115,3030,3010,3030,2990,3634
20240308,111800,891701200,3010,3010,3010,3010,14
20240308,111700,891659060,3025,3010,3030,3010,6344
20240308,111600,872460900,2985,3015,3015,2980,4243
20240308,111500,859770545,3015,3015,3015,3015,0
20240308,111400,859770545,3015,3015,3015,3015,2
20240308,111300,859764515,3025,3025,3025,3025,0
20240308,111200,859764515,3025,3025,3030,3025,559
20240308,111100,858071800,3025,3030,3030,3025,541
20240308,111000,856435175,3025,3005,3030,2995,12451
20240308,110900,818876080,3005,2975,3005,2975,13617
20240308,110800,778053295,2975,2975,2975,2975,0
20240308,110700,778053295,2975,2975,2975,2975,0
20240308,110600,778053295,2975,2975,2975,2975,0
20240308,110500,778053295,2975,2960,2975,2955,1502
20240308,110400,773609980,2960,2970,2970,2960,26
20240308,110300,773532820,2970,2970,2970,2970,88
20240308,110200,773271460,2955,2975,2975,2955,1273
20240308,110100,769502870,2955,2965,2975,2955,2075
20240308,110000,763354210,2965,2965,2965,2965,500
20240308,105900,761871710,2965,2975,2975,2965,879
20240308,105800,759260140,2985,2985,2985,2980,1030
20240308,105700,756186870,2985,2985,2985,2985,0
20240308,105600,756186870,2985,2980,2985,2980,115
20240308,105500,755844120,2980,2990,2990,2980,494
20240308,105400,754370880,2990,2990,2990,2990,1621
20240308,105300,749524090,2995,2995,2995,2995,1
20240308,105200,749521095,2995,2990,2995,2990,401
20240308,105100,748322095,2995,2995,3000,2995,1801
20240308,105000,742928095,2990,3000,3010,2990,6916
20240308,104900,722188935,3000,2990,3000,2990,467
20240308,104800,720792595,2990,3000,3000,2990,5749
20240308,104700,703593640,3000,2985,3000,2985,35532
20240308,104600,597113735,2985,2985,2985,2980,2004
20240308,104500,591131885,2985,2985,2985,2950,10119
20240308,104400,561087070,2985,2975,2985,2975,5740
20240308,104300,543979445,2975,2970,2975,2970,4667
20240308,104200,530106600,2965,2965,2965,2965,500
20240308,104100,528624100,2965,2960,2965,2960,3692
20240308,104000,517685780,2965,2955,2965,2955,9855
20240308,103900,488510000,2955,2950,2960,2945,4376
20240308,103800,475575860,2955,2935,2955,2935,9059
20240308,103700,448986435,2950,2940,2950,2935,4999
20240308,103600,434261860,2915,2925,2925,2915,4000
20240308,103500,422591955,2920,2935,2945,2920,2985
20240308,103400,413856125,2945,2930,2945,2920,1365
20240308,103300,409856780,2945,2930,2945,2930,2262
20240308,103200,403217355,2925,2925,2925,2925,0
20240308,103100,403217355,2925,2925,2925,2925,0
20240308,103000,403217355,2925,2925,2925,2925,0
20240308,102900,403217355,2925,2925,2925,2925,84
20240308,102800,402971655,2925,2925,2925,2925,444
20240308,102700,401672955,2940,2935,2940,2920,504
20240308,102600,400200680,2940,2935,2940,2935,801
20240308,102500,397848230,2940,2935,2940,2935,102
20240308,102400,397548850,2940,2950,2950,2940,689
20240308,102300,395523180,2955,2955,2955,2940,2627
20240308,102200,387799590,2940,2925,2955,2925,11988
20240308,102100,352552785,2925,2925,2925,2925,35
20240308,102000,352450410,2925,2925,2925,2925,200
20240308,101900,351865410,2925,2925,2925,2925,0
20240308,101800,351865410,2925,2905,2925,2905,2328
20240308,101700,345070870,2920,2920,2920,2920,0
20240308,101600,345070870,2920,2920,2920,2920,10
20240308,101500,345041670,2920,2905,2920,2905,51
20240308,101400,344893500,2905,2905,2905,2905,0
20240308,101300,344893500,2905,2925,2930,2905,1666
20240308,101200,340029270,2930,2930,2930,2930,300
20240308,101100,339150270,2930,2910,2930,2910,10027
20240308,101000,309784895,2910,2910,2910,2910,196
20240308,100900,309214535,2910,2910,2910,2910,5
20240308,100800,309199985,2915,2915,2915,2915,100
20240308,100700,308908485,2915,2910,2920,2910,1242
20240308,100600,305292640,2910,2900,2910,2900,1712
20240308,100500,300321785,2900,2890,2905,2890,3006
20240308,100400,291609025,2890,2890,2890,2890,0
20240308,100300,291609025,2890,2890,2890,2890,1
20240308,100200,291606135,2880,2880,2880,2880,1100
20240308,100100,288438135,2880,2880,2880,2880,0
20240308,100000,288438135,2880,2890,2890,2880,1011
20240308,095900,285516410,2890,2885,2890,2885,349
20240308,095800,284507805,2890,2890,2890,2885,15
20240308,095700,284464515,2885,2890,2890,2885,51
20240308,095600,284317355,2890,2890,2890,2890,0
20240308,095500,284317355,2890,2870,2890,2870,1323
20240308,095400,280510680,2855,2880,2880,2855,5646
20240308,095300,264347840,2880,2880,2880,2880,0
20240308,095200,264347840,2880,2880,2880,2880,2
20240308,095100,264342080,2875,2900,2900,2875,1260
20240308,095000,260713285,2885,2895,2895,2885,636
20240308,094900,258874115,2900,2900,2900,2900,0
20240308,094800,258874115,2900,2895,2905,2895,196
20240308,094700,258305795,2900,2895,2900,2895,51
20240308,094600,258158140,2905,2905,2905,2905,0
20240308,094500,258158140,2905,2910,2910,2905,127
20240308,094400,257788575,2910,2900,2910,2880,254
20240308,094300,257051930,2900,2875,2900,2875,5829
20240308,094200,240188670,2865,2865,2865,2865,1
20240308,094100,240185805,2880,2880,2880,2880,0
20240308,094000,240185805,2880,2880,2880,2880,2
20240308,093900,240180045,2880,2880,2880,2880,1
20240308,093800,240177165,2885,2885,2885,2885,0
20240308,093700,240177165,2885,2885,2885,2885,7
20240308,093600,240156970,2885,2880,2885,2880,5967
20240308,093500,222972000,2880,2870,2880,2870,516
20240308,093400,221488545,2875,2850,2875,2850,5336
20240308,093300,206226485,2845,2845,2845,2845,2
20240308,093200,206220795,2835,2835,2835,2835,10
20240308,093100,206192445,2835,2840,2845,2830,2404
20240308,093000,199371365,2840,2855,2855,2840,4483
20240308,092900,186594270,2860,2860,2860,2860,1112
20240308,092800,183413950,2860,2860,2860,2860,0
20240308,092700,183413950,2860,2865,2865,2860,615
20240308,092600,181654625,2860,2855,2860,2855,420
20240308,092500,180455430,2855,2855,2855,2855,118
20240308,092400,180118540,2855,2855,2855,2855,2
20240308,092300,180112830,2870,2855,2870,2855,120
20240308,092200,179770170,2855,2855,2855,2855,552
20240308,092100,178194210,2855,2880,2880,2855,2941
20240308,092000,169789690,2885,2885,2885,2880,408
20240308,091900,168613475,2875,2880,2885,2870,1179
20240308,091800,165213985,2890,2895,2895,2885,799
20240308,091700,162905365,2900,2845,2900,2845,3773
20240308,091600,152024755,2845,2845,2845,2845,755
20240308,091500,149876780,2845,2845,2860,2845,2234
20240308,091400,143520745,2860,2845,2860,2845,5
20240308,091300,143506460,2845,2855,2855,2845,107
20240308,091200,143201865,2835,2900,2900,2830,10858
20240308,091100,112056415,2905,2870,2905,2870,5534
20240308,091000,96086140,2855,2860,2860,2850,2000
20240308,090900,90380085,2870,2860,2870,2860,1440
20240308,090800,86254185,2875,2845,2875,2840,2231
20240308,090700,79897260,2845,2875,2875,2845,3850
20240308,090600,68918160,2860,2870,2875,2860,1129
20240308,090500,65677925,2860,2860,2870,2860,477
20240308,090400,64313655,2870,2860,2870,2860,3167
20240308,090300,55256015,2875,2845,2875,2845,4150
20240308,090200,43407685,2845,2855,2860,2845,1298
20240308,090100,39699360,2860,2875,2930,2860,6613
20240308,090000,20609105,2870,2855,2870,2835,7230