stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,203400,940398820,6050,6050,6050,6050,1545
20240308,203300,940398820,6050,6050,6050,6050,0
20240308,203200,940398820,6050,6050,6050,6050,0
20240308,203100,940398820,6050,6050,6050,6050,0
20240308,203000,940398820,6050,6050,6050,6050,0
20240308,202900,940398820,6050,6050,6050,6050,0
20240308,202800,940398820,6050,6050,6050,6050,0
20240308,202700,940398820,6050,6050,6050,6050,0
20240308,202600,940398820,6050,6050,6050,6050,0
20240308,202500,940398820,6050,6050,6050,6050,0
20240308,202400,940398820,6050,6050,6050,6050,0
20240308,202300,940398820,6050,6050,6050,6050,0
20240308,202200,940398820,6050,6050,6050,6050,0
20240308,202100,940398820,6050,6050,6050,6050,0
20240308,202000,940398820,6050,6050,6050,6050,0
20240308,201900,940398820,6050,6050,6050,6050,0
20240308,201800,940398820,6050,6050,6050,6050,0
20240308,201700,940398820,6050,6050,6050,6050,0
20240308,201600,940398820,6050,6050,6050,6050,0
20240308,201500,940398820,6050,6050,6050,6050,0
20240308,201400,940398820,6050,6050,6050,6050,0
20240308,201300,940398820,6050,6050,6050,6050,0
20240308,201200,940398820,6050,6050,6050,6050,0
20240308,201100,940398820,6050,6050,6050,6050,0
20240308,201000,940398820,6050,6050,6050,6050,0
20240308,200900,940398820,6050,6050,6050,6050,0
20240308,200800,940398820,6050,6050,6050,6050,0
20240308,200700,940398820,6050,6050,6050,6050,0
20240308,200600,940398820,6050,6050,6050,6050,0
20240308,200500,940398820,6050,6050,6050,6050,0
20240308,200400,940398820,6050,6050,6050,6050,1545
20240308,200300,940398820,6050,6050,6050,6050,0
20240308,200200,940398820,6050,6050,6050,6050,0
20240308,200100,940398820,6050,6050,6050,6050,0
20240308,200000,940398820,6050,6050,6050,6050,0
20240308,195900,940398820,6050,6050,6050,6050,0
20240308,195800,940398820,6050,6050,6050,6050,0
20240308,195700,940398820,6050,6050,6050,6050,0
20240308,195600,940398820,6050,6050,6050,6050,0
20240308,195500,940398820,6050,6050,6050,6050,0
20240308,195400,940398820,6050,6050,6050,6050,0
20240308,195300,940398820,6050,6050,6050,6050,0
20240308,195200,940398820,6050,6050,6050,6050,0
20240308,195100,940398820,6050,6050,6050,6050,0
20240308,195000,940398820,6050,6050,6050,6050,0
20240308,194900,940398820,6050,6050,6050,6050,0
20240308,194800,940398820,6050,6050,6050,6050,0
20240308,194700,940398820,6050,6050,6050,6050,0
20240308,194600,940398820,6050,6050,6050,6050,0
20240308,194500,940398820,6050,6050,6050,6050,0
20240308,194400,940398820,6050,6050,6050,6050,0
20240308,194300,940398820,6050,6050,6050,6050,0
20240308,194200,940398820,6050,6050,6050,6050,0
20240308,194100,940398820,6050,6050,6050,6050,0
20240308,194000,940398820,6050,6050,6050,6050,0
20240308,193900,940398820,6050,6050,6050,6050,0
20240308,193800,940398820,6050,6050,6050,6050,0
20240308,193700,940398820,6050,6050,6050,6050,0
20240308,193600,940398820,6050,6050,6050,6050,0
20240308,193500,940398820,6050,6050,6050,6050,0
20240308,193400,940398820,6050,6050,6050,6050,1545
20240308,193300,940398820,6050,6050,6050,6050,0
20240308,193200,940398820,6050,6050,6050,6050,0
20240308,193100,940398820,6050,6050,6050,6050,0
20240308,193000,940398820,6050,6050,6050,6050,0
20240308,192900,940398820,6050,6050,6050,6050,0
20240308,192800,940398820,6050,6050,6050,6050,0
20240308,192700,940398820,6050,6050,6050,6050,0
20240308,192600,940398820,6050,6050,6050,6050,0
20240308,192500,940398820,6050,6050,6050,6050,0
20240308,192400,940398820,6050,6050,6050,6050,0
20240308,192300,940398820,6050,6050,6050,6050,0
20240308,192200,940398820,6050,6050,6050,6050,0
20240308,192100,940398820,6050,6050,6050,6050,0
20240308,192000,940398820,6050,6050,6050,6050,0
20240308,191900,940398820,6050,6050,6050,6050,0
20240308,191800,940398820,6050,6050,6050,6050,0
20240308,191700,940398820,6050,6050,6050,6050,0
20240308,191600,940398820,6050,6050,6050,6050,0
20240308,191500,940398820,6050,6050,6050,6050,0
20240308,191400,940398820,6050,6050,6050,6050,0
20240308,191300,940398820,6050,6050,6050,6050,0
20240308,191200,940398820,6050,6050,6050,6050,0
20240308,191100,940398820,6050,6050,6050,6050,0
20240308,191000,940398820,6050,6050,6050,6050,0
20240308,190900,940398820,6050,6050,6050,6050,0
20240308,190800,940398820,6050,6050,6050,6050,0
20240308,190700,940398820,6050,6050,6050,6050,0
20240308,190600,940398820,6050,6050,6050,6050,0
20240308,190500,940398820,6050,6050,6050,6050,0
20240308,190400,940398820,6050,6050,6050,6050,1545
20240308,190300,940398820,6050,6050,6050,6050,0
20240308,190200,940398820,6050,6050,6050,6050,0
20240308,190100,940398820,6050,6050,6050,6050,0
20240308,190000,940398820,6050,6050,6050,6050,0
20240308,185900,940398820,6050,6050,6050,6050,0
20240308,185800,940398820,6050,6050,6050,6050,0
20240308,185700,940398820,6050,6050,6050,6050,0
20240308,185600,940398820,6050,6050,6050,6050,0
20240308,185500,940398820,6050,6050,6050,6050,0
20240308,185400,940398820,6050,6050,6050,6050,0
20240308,185300,940398820,6050,6050,6050,6050,0
20240308,185200,940398820,6050,6050,6050,6050,0
20240308,185100,940398820,6050,6050,6050,6050,0
20240308,185000,940398820,6050,6050,6050,6050,0
20240308,184900,940398820,6050,6050,6050,6050,0
20240308,184800,940398820,6050,6050,6050,6050,0
20240308,184700,940398820,6050,6050,6050,6050,0
20240308,184600,940398820,6050,6050,6050,6050,0
20240308,184500,940398820,6050,6050,6050,6050,0
20240308,184400,940398820,6050,6050,6050,6050,0
20240308,184300,940398820,6050,6050,6050,6050,0
20240308,184200,940398820,6050,6050,6050,6050,0
20240308,184100,940398820,6050,6050,6050,6050,0
20240308,184000,940398820,6050,6050,6050,6050,0
20240308,183900,940398820,6050,6050,6050,6050,0
20240308,183800,940398820,6050,6050,6050,6050,0
20240308,183700,940398820,6050,6050,6050,6050,0
20240308,183600,940398820,6050,6050,6050,6050,0
20240308,183500,940398820,6050,6050,6050,6050,0
20240308,183400,940398820,6050,6050,6050,6050,1545
20240308,183300,940398820,6050,6050,6050,6050,0
20240308,183200,940398820,6050,6050,6050,6050,0
20240308,183100,940398820,6050,6050,6050,6050,0
20240308,183000,940398820,6050,6050,6050,6050,0
20240308,182900,940398820,6050,6050,6050,6050,0
20240308,182800,940398820,6050,6050,6050,6050,0
20240308,182700,940398820,6050,6050,6050,6050,0
20240308,182600,940398820,6050,6050,6050,6050,0
20240308,182500,940398820,6050,6050,6050,6050,0
20240308,182400,940398820,6050,6050,6050,6050,0
20240308,182300,940398820,6050,6050,6050,6050,0
20240308,182200,940398820,6050,6050,6050,6050,0
20240308,182100,940398820,6050,6050,6050,6050,0
20240308,182000,940398820,6050,6050,6050,6050,0
20240308,181900,940398820,6050,6050,6050,6050,0
20240308,181800,940398820,6050,6050,6050,6050,0
20240308,181700,940398820,6050,6050,6050,6050,0
20240308,181600,940398820,6050,6050,6050,6050,0
20240308,181500,940398820,6050,6050,6050,6050,0
20240308,181400,940398820,6050,6050,6050,6050,0
20240308,181300,940398820,6050,6050,6050,6050,0
20240308,181200,940398820,6050,6050,6050,6050,0
20240308,181100,940398820,6050,6050,6050,6050,0
20240308,181000,940398820,6050,6050,6050,6050,0
20240308,180900,940398820,6050,6050,6050,6050,0
20240308,180800,940398820,6050,6050,6050,6050,0
20240308,180700,940398820,6050,6050,6050,6050,0
20240308,180600,940398820,6050,6050,6050,6050,0
20240308,180500,940398820,6050,6050,6050,6050,0
20240308,180400,940398820,6050,6050,6050,6050,1545
20240308,180300,940398820,6050,6050,6050,6050,0
20240308,180200,940398820,6050,6050,6050,6050,0
20240308,180100,940398820,6050,6050,6050,6050,0
20240308,180000,940398820,6050,6050,6050,6050,0
20240308,175900,940398820,6050,6050,6050,6050,0
20240308,175800,940398820,6050,6050,6050,6050,0
20240308,175700,940398820,6050,6050,6050,6050,0
20240308,175600,940398820,6050,6050,6050,6050,0
20240308,175500,940398820,6050,6050,6050,6050,0
20240308,175400,940398820,6050,6050,6050,6050,0
20240308,175300,940398820,6050,6050,6050,6050,0
20240308,175200,940398820,6050,6050,6050,6050,0
20240308,175100,940398820,6050,6050,6050,6050,0
20240308,175000,940398820,6050,6050,6050,6050,0
20240308,174900,940398820,6050,6050,6050,6050,0
20240308,174800,940398820,6050,6050,6050,6050,0
20240308,174700,940398820,6050,6050,6050,6050,0
20240308,174600,940398820,6050,6050,6050,6050,0
20240308,174500,940398820,6050,6050,6050,6050,0
20240308,174400,940398820,6050,6050,6050,6050,0
20240308,174300,940398820,6050,6050,6050,6050,0
20240308,174200,940398820,6050,6050,6050,6050,0
20240308,174100,940398820,6050,6050,6050,6050,0
20240308,174000,940398820,6050,6050,6050,6050,0
20240308,173900,940398820,6050,6050,6050,6050,0
20240308,173800,940398820,6050,6050,6050,6050,0
20240308,173700,940398820,6050,6050,6050,6050,0
20240308,173600,940398820,6050,6050,6050,6050,0
20240308,173500,940398820,6050,6050,6050,6050,0
20240308,173400,940398820,6050,6050,6050,6050,1545
20240308,173300,940398820,6050,6050,6050,6050,0
20240308,173200,940398820,6050,6050,6050,6050,0
20240308,173100,940398820,6050,6050,6050,6050,0
20240308,173000,940398820,6050,6050,6050,6050,0
20240308,172900,940398820,6050,6050,6050,6050,0
20240308,172800,940398820,6050,6050,6050,6050,0
20240308,172700,940398820,6050,6050,6050,6050,0
20240308,172600,940398820,6050,6050,6050,6050,0
20240308,172500,940398820,6050,6050,6050,6050,0
20240308,172400,940398820,6050,6050,6050,6050,0
20240308,172300,940398820,6050,6050,6050,6050,0
20240308,172200,940398820,6050,6050,6050,6050,0
20240308,172100,940398820,6050,6050,6050,6050,0
20240308,172000,940398820,6050,6050,6050,6050,0
20240308,171900,940398820,6050,6050,6050,6050,0
20240308,171800,940398820,6050,6050,6050,6050,0
20240308,171700,940398820,6050,6050,6050,6050,0
20240308,171600,940398820,6050,6050,6050,6050,0
20240308,171500,940398820,6050,6050,6050,6050,0
20240308,171400,940398820,6050,6050,6050,6050,0
20240308,171300,940398820,6050,6050,6050,6050,0
20240308,171200,940398820,6050,6050,6050,6050,0
20240308,171100,940398820,6050,6050,6050,6050,0
20240308,171000,940398820,6050,6050,6050,6050,0
20240308,170900,940398820,6050,6050,6050,6050,0
20240308,170800,940398820,6050,6050,6050,6050,0
20240308,170700,940398820,6050,6050,6050,6050,0
20240308,170600,940398820,6050,6050,6050,6050,0
20240308,170500,940398820,6050,6050,6050,6050,0
20240308,170400,940398820,6050,6050,6050,6050,1545
20240308,170300,940398820,6050,6050,6050,6050,0
20240308,170200,940398820,6050,6050,6050,6050,0
20240308,170100,940398820,6050,6050,6050,6050,0
20240308,170000,940398820,6050,6050,6050,6050,0
20240308,165900,940398820,6050,6050,6050,6050,0
20240308,165800,940398820,6050,6050,6050,6050,0
20240308,165700,940398820,6050,6050,6050,6050,0
20240308,165600,940398820,6050,6050,6050,6050,0
20240308,165500,940398820,6050,6050,6050,6050,0
20240308,165400,940398820,6050,6050,6050,6050,0
20240308,165300,940398820,6050,6050,6050,6050,0
20240308,165200,940398820,6050,6050,6050,6050,0
20240308,165100,940398820,6050,6050,6050,6050,0
20240308,165000,940398820,6050,6050,6050,6050,0
20240308,164900,940398820,6050,6050,6050,6050,0
20240308,164800,940398820,6050,6050,6050,6050,0
20240308,164700,940398820,6050,6050,6050,6050,0
20240308,164600,940398820,6050,6050,6050,6050,0
20240308,164500,940398820,6050,6050,6050,6050,0
20240308,164400,940398820,6050,6050,6050,6050,0
20240308,164300,940398820,6050,6050,6050,6050,0
20240308,164200,940398820,6050,6050,6050,6050,0
20240308,164100,940398820,6050,6050,6050,6050,0
20240308,164000,940398820,6050,6050,6050,6050,0
20240308,163900,940398820,6050,6050,6050,6050,0
20240308,163800,940398820,6050,6050,6050,6050,0
20240308,163700,940398820,6050,6050,6050,6050,0
20240308,163600,940398820,6050,6050,6050,6050,0
20240308,163500,940398820,6050,6050,6050,6050,0
20240308,163400,940398820,6050,6050,6050,6050,1545
20240308,163300,940398820,6050,6050,6050,6050,0
20240308,163200,940398820,6050,6050,6050,6050,0
20240308,163100,940398820,6050,6050,6050,6050,0
20240308,163000,940398820,6050,6050,6050,6050,0
20240308,162900,940398820,6050,6050,6050,6050,0
20240308,162800,940398820,6050,6050,6050,6050,0
20240308,162700,940398820,6050,6050,6050,6050,0
20240308,162600,940398820,6050,6050,6050,6050,0
20240308,162500,940398820,6050,6050,6050,6050,0
20240308,162400,940398820,6050,6050,6050,6050,0
20240308,162300,940398820,6050,6050,6050,6050,0
20240308,162200,940398820,6050,6050,6050,6050,0
20240308,162100,940398820,6050,6050,6050,6050,0
20240308,162000,940398820,6050,6050,6050,6050,0
20240308,161900,940398820,6050,6050,6050,6050,0
20240308,161800,940398820,6050,6050,6050,6050,0
20240308,161700,940398820,6050,6050,6050,6050,0
20240308,161600,940398820,6050,6050,6050,6050,0
20240308,161500,940398820,6050,6050,6050,6050,0
20240308,161400,940398820,6050,6050,6050,6050,0
20240308,161300,940398820,6050,6050,6050,6050,0
20240308,161200,940398820,6050,6050,6050,6050,0
20240308,161100,940398820,6050,6050,6050,6050,0
20240308,161000,940398820,6050,6050,6050,6050,0
20240308,160900,940398820,6050,6050,6050,6050,0
20240308,160800,940398820,6050,6050,6050,6050,0
20240308,160700,940398820,6050,6050,6050,6050,0
20240308,160600,940398820,6050,6050,6050,6050,0
20240308,160500,940398820,6050,6050,6050,6050,0
20240308,160400,940398820,6050,6050,6050,6050,1545
20240308,160300,940398820,6050,6050,6050,6050,0
20240308,160200,940398820,6050,6050,6050,6050,0
20240308,160100,940398820,6050,6050,6050,6050,0
20240308,160000,940398820,6050,6050,6050,6050,0
20240308,155900,940398820,6050,6050,6050,6050,0
20240308,155800,940398820,6050,6050,6050,6050,0
20240308,155700,940398820,6050,6050,6050,6050,0
20240308,155600,940398820,6050,6050,6050,6050,0
20240308,155500,940398820,6050,6050,6050,6050,0
20240308,155400,940398820,6050,6050,6050,6050,0
20240308,155300,940398820,6050,6050,6050,6050,0
20240308,155200,940398820,6050,6050,6050,6050,0
20240308,155100,940398820,6050,6050,6050,6050,0
20240308,155000,940398820,6050,6050,6050,6050,0
20240308,154900,940398820,6050,6050,6050,6050,0
20240308,154800,940398820,6050,6050,6050,6050,0
20240308,154700,940398820,6050,6050,6050,6050,0
20240308,154600,940398820,6050,6050,6050,6050,0
20240308,154500,940398820,6050,6050,6050,6050,0
20240308,154400,940398820,6050,6050,6050,6050,0
20240308,154300,940398820,6050,6050,6050,6050,0
20240308,154200,940398820,6050,6050,6050,6050,0
20240308,154100,940398820,6050,6050,6050,6050,0
20240308,154000,940398820,6050,6050,6050,6050,0
20240308,153900,940398820,6050,6050,6050,6050,0
20240308,153800,940398820,6050,6050,6050,6050,0
20240308,153700,940398820,6050,6050,6050,6050,0
20240308,153600,940398820,6050,6050,6050,6050,0
20240308,153500,940398820,6050,6050,6050,6050,0
20240308,153400,940398820,6050,6050,6050,6050,1545
20240308,153300,940398820,6050,6050,6050,6050,0
20240308,153200,940398820,6050,6050,6050,6050,0
20240308,153100,940398820,6050,6050,6050,6050,0
20240308,153000,940398820,6050,6050,6050,6050,1545
20240308,152900,931051570,6040,6040,6040,6040,0
20240308,152800,931051570,6040,6040,6040,6040,0
20240308,152700,931051570,6040,6040,6040,6040,0
20240308,152600,931051570,6040,6040,6040,6040,0
20240308,152500,931051570,6040,6040,6040,6040,0
20240308,152400,931051570,6040,6040,6040,6040,0
20240308,152300,931051570,6040,6040,6040,6040,0
20240308,152200,931051570,6040,6040,6040,6040,0
20240308,152100,931051570,6040,6040,6040,6040,0
20240308,152000,931051570,6040,6040,6040,6040,0
20240308,151900,931051570,6040,6040,6050,6040,539
20240308,151800,927795630,6040,6040,6040,6030,251
20240308,151700,926279800,6040,6050,6050,6040,430
20240308,151600,923682500,6050,6050,6050,6050,151
20240308,151500,922768950,6050,6050,6050,6050,744
20240308,151400,918267750,6050,6050,6050,6050,98
20240308,151300,917674850,6050,6040,6050,6040,209
20240308,151200,916412470,6040,6030,6040,6030,1031
20240308,151100,910195330,6020,6020,6020,6020,1125
20240308,151000,903422830,6000,6000,6000,6000,12
20240308,150900,903350830,6000,6000,6000,6000,50
20240308,150800,903050830,6000,6000,6000,6000,480
20240308,150700,900170830,6000,6010,6010,6000,1461
20240308,150600,891396570,6010,6010,6010,6010,650
20240308,150500,887490070,6010,6010,6010,6010,1
20240308,150400,887484060,6010,6010,6010,6010,101
20240308,150300,886877050,6010,6010,6010,6010,27
20240308,150200,886714780,6010,6010,6010,6010,4
20240308,150100,886690740,6020,6020,6020,6010,223
20240308,150000,885349270,6010,6010,6010,6010,216
20240308,145900,884051110,6010,6010,6010,6010,2
20240308,145800,884039090,6020,6020,6020,6020,21
20240308,145700,883912670,6020,6010,6020,6010,5
20240308,145600,883882610,6020,6010,6020,6010,1471
20240308,145500,875027640,6010,6010,6010,6010,956
20240308,145400,869282080,6010,6010,6010,6010,9
20240308,145300,869227990,6010,6010,6010,6010,616
20240308,145200,865525830,6010,6010,6010,6010,0
20240308,145100,865525830,6010,6010,6010,6010,0
20240308,145000,865525830,6010,6010,6010,6010,1
20240308,144900,865519820,6000,6000,6000,6000,50
20240308,144800,865219820,6000,6000,6000,6000,10
20240308,144700,865159820,6000,6000,6000,6000,84
20240308,144600,864655820,6000,6000,6010,6000,340
20240308,144500,862615720,6000,6000,6000,6000,10
20240308,144400,862555720,6020,6020,6020,6020,10
20240308,144300,862495520,6020,6020,6020,6020,15
20240308,144200,862405220,6020,6020,6020,6020,0
20240308,144100,862405220,6020,6010,6020,6000,242
20240308,144000,860949570,6020,6010,6020,6010,3
20240308,143900,860931520,6020,6010,6020,6010,1000
20240308,143800,854911660,6000,6000,6000,6000,100
20240308,143700,854311660,6010,6000,6010,6000,181
20240308,143600,853223860,6000,6000,6000,6000,30
20240308,143500,853043860,6010,6010,6010,6010,40
20240308,143400,852803460,6010,6010,6010,6010,1
20240308,143300,852797450,5990,5990,5990,5990,0
20240308,143200,852797450,5990,6000,6000,5990,100
20240308,143100,852198440,5990,5990,5990,5990,0
20240308,143000,852198440,5990,5990,5990,5990,222
20240308,142900,850868660,5990,5990,5990,5990,0
20240308,142800,850868660,5990,5990,5990,5990,120
20240308,142700,850149860,6000,6000,6000,6000,101
20240308,142600,849543860,6000,6000,6000,5990,11058
20240308,142500,783215860,5990,6000,6000,5990,176
20240308,142400,782160360,6000,6000,6000,6000,20
20240308,142300,782040360,6000,6000,6000,6000,28
20240308,142200,781872360,6000,6000,6000,6000,23
20240308,142100,781734360,6000,6000,6000,6000,12
20240308,142000,781662360,6000,6000,6000,6000,5
20240308,141900,781632360,5990,5990,5990,5990,0
20240308,141800,781632360,5990,5990,5990,5990,44
20240308,141700,781368800,5990,5990,5990,5990,0
20240308,141600,781368800,5990,5990,5990,5990,1197
20240308,141500,774198770,5990,6000,6000,5990,559
20240308,141400,770844780,6000,6000,6000,6000,100
20240308,141300,770244780,5990,5990,5990,5990,0
20240308,141200,770244780,5990,5990,5990,5990,1000
20240308,141100,764254780,5990,6000,6000,5990,1541
20240308,141000,755013780,5990,5990,5990,5990,1
20240308,140900,755007790,6000,6000,6000,6000,0
20240308,140800,755007790,6000,6000,6000,6000,200
20240308,140700,753807790,6000,6000,6000,6000,110
20240308,140600,753147790,6000,6000,6000,6000,0
20240308,140500,753147790,6000,6000,6000,6000,10
20240308,140400,753087790,6000,6000,6000,6000,0
20240308,140300,753087790,6000,6000,6000,6000,1191
20240308,140200,745941790,5990,5990,5990,5990,982
20240308,140100,740059610,5990,5990,5990,5990,0
20240308,140000,740059610,5990,5990,6000,5990,627
20240308,135900,736302280,5990,6000,6000,5990,70
20240308,135800,735882480,6000,6000,6000,6000,0
20240308,135700,735882480,6000,6000,6000,6000,0
20240308,135600,735882480,6000,6000,6000,6000,26
20240308,135500,735726480,6000,6000,6000,6000,57
20240308,135400,735384480,6000,6000,6000,6000,2
20240308,135300,735372480,5990,5990,5990,5990,15
20240308,135200,735282630,5990,6000,6000,5990,92
20240308,135100,734730830,6000,6000,6000,6000,5
20240308,135000,734700830,6000,6000,6000,6000,0
20240308,134900,734700830,6000,6000,6000,6000,48
20240308,134800,734412830,6000,6000,6000,6000,0
20240308,134700,734412830,6000,6000,6000,6000,26
20240308,134600,734256830,6000,6000,6000,6000,250
20240308,134500,732756830,6000,6000,6000,6000,0
20240308,134400,732756830,6000,6000,6000,6000,0
20240308,134300,732756830,6000,6000,6000,6000,2102
20240308,134200,720144830,6010,6010,6010,6010,3
20240308,134100,720126800,6010,6000,6010,6000,297
20240308,134000,718344510,6000,6000,6000,6000,6
20240308,133900,718308510,6000,6000,6000,6000,3
20240308,133800,718290510,6010,6010,6010,6010,0
20240308,133700,718290510,6010,6010,6010,6010,397
20240308,133600,715904540,6010,6000,6010,6000,1703
20240308,133500,705676160,5990,5990,5990,5990,30
20240308,133400,705496460,6000,6000,6000,6000,60
20240308,133300,705136460,6000,6000,6000,6000,10
20240308,133200,705076460,6000,6000,6000,6000,10
20240308,133100,705016460,6000,6000,6000,6000,0
20240308,133000,705016460,6000,6000,6000,6000,1
20240308,132900,705010460,5990,5990,5990,5990,260
20240308,132800,703453060,5990,5990,5990,5990,6
20240308,132700,703417120,5990,5990,5990,5990,21
20240308,132600,703291330,5990,5990,5990,5990,1
20240308,132500,703285340,5990,5990,5990,5990,92
20240308,132400,702734260,5990,5990,5990,5990,30
20240308,132300,702554560,5990,5980,5990,5980,425
20240308,132200,700009210,5990,5990,5990,5990,1003
20240308,132100,694001240,5990,5990,5990,5990,2
20240308,132000,693989260,5990,5990,5990,5990,2296
20240308,131900,680236220,6000,6000,6000,6000,3
20240308,131800,680218220,6000,6000,6000,6000,194
20240308,131700,679054220,6000,6000,6000,6000,49
20240308,131600,678760220,6000,6000,6000,6000,857
20240308,131500,673618220,6000,6000,6000,6000,51
20240308,131400,673312220,6000,6000,6000,6000,100
20240308,131300,672712220,6010,6000,6010,6000,1003
20240308,131200,666694210,6000,6000,6000,6000,1
20240308,131100,666688210,5990,5990,5990,5990,56
20240308,131000,666352770,5980,5980,5980,5980,30
20240308,130900,666173370,5980,5990,5990,5980,2701
20240308,130800,650007440,6000,6000,6000,6000,4
20240308,130700,649983440,6000,6000,6000,6000,24
20240308,130600,649839440,6000,6000,6000,6000,180
20240308,130500,648759440,6000,6000,6000,6000,0
20240308,130400,648759440,6000,6000,6000,6000,0
20240308,130300,648759440,6000,6000,6000,6000,12
20240308,130200,648687440,6000,6000,6000,6000,35
20240308,130100,648477440,6000,6000,6000,6000,10
20240308,130000,648417440,6000,6000,6000,6000,0
20240308,125900,648417440,6000,6000,6000,6000,100
20240308,125800,647817440,6000,6000,6000,6000,300
20240308,125700,646017440,5990,5990,5990,5990,112
20240308,125600,645346560,5990,5990,5990,5990,100
20240308,125500,644747560,5990,5990,5990,5990,1
20240308,125400,644741570,5990,5990,5990,5990,1
20240308,125300,644735580,5990,5990,5990,5990,772
20240308,125200,640111300,6000,6000,6000,6000,0
20240308,125100,640111300,6000,6000,6000,6000,0
20240308,125000,640111300,6000,6000,6000,6000,0
20240308,124900,640111300,6000,6000,6000,6000,0
20240308,124800,640111300,6000,6000,6000,6000,0
20240308,124700,640111300,6000,5990,6000,5990,3
20240308,124600,640093310,5990,5990,5990,5990,0
20240308,124500,640093310,5990,5990,5990,5990,51
20240308,124400,639787820,5990,5990,5990,5990,0
20240308,124300,639787820,5990,5990,5990,5990,125
20240308,124200,639039070,5980,5980,5980,5980,0
20240308,124100,639039070,5980,5980,5980,5980,30
20240308,124000,638859670,5980,6000,6000,5980,1107
20240308,123900,632239790,5980,5980,5980,5980,0
20240308,123800,632239790,5980,5980,5980,5980,0
20240308,123700,632239790,5980,5990,5990,5980,3550
20240308,123600,611002070,5990,5990,5990,5990,0
20240308,123500,611002070,5990,5990,5990,5990,1
20240308,123400,610996080,5990,5990,5990,5990,0
20240308,123300,610996080,5990,5990,5990,5990,1
20240308,123200,610990090,5990,5990,5990,5990,59
20240308,123100,610636680,5990,5990,5990,5990,0
20240308,123000,610636680,5990,5990,5990,5990,118
20240308,122900,609929860,6000,6000,6000,5990,152
20240308,122800,609017960,6000,6000,6000,6000,0
20240308,122700,609017960,6000,6000,6000,6000,0
20240308,122600,609017960,6000,6000,6000,6000,0
20240308,122500,609017960,6000,6000,6000,6000,10
20240308,122400,608957960,6000,6000,6000,6000,0
20240308,122300,608957960,6000,6000,6000,6000,60
20240308,122200,608597960,6000,6000,6000,6000,50
20240308,122100,608297960,6000,6000,6000,6000,16
20240308,122000,608201960,5990,6000,6000,5990,1000
20240308,121900,602206960,6000,6000,6000,6000,2
20240308,121800,602194960,6000,6010,6010,6000,23
20240308,121700,602056780,6010,6000,6010,6000,70
20240308,121600,601636290,6000,6000,6000,6000,0
20240308,121500,601636290,6000,5990,6000,5990,1969
20240308,121400,589833290,5990,5990,5990,5990,37
20240308,121300,589611660,5990,5990,5990,5990,0
20240308,121200,589611660,5990,6000,6000,5990,632
20240308,121100,585822970,6000,6000,6000,6000,332
20240308,121000,583830970,6000,6000,6010,6000,506
20240308,120900,580794960,6000,6000,6000,6000,46
20240308,120800,580518960,5990,5990,5990,5990,0
20240308,120700,580518960,5990,5990,5990,5990,0
20240308,120600,580518960,5990,5990,5990,5990,1
20240308,120500,580512970,6000,6000,6000,6000,2
20240308,120400,580500970,6000,6000,6000,6000,0
20240308,120300,580500970,6000,6000,6000,6000,338
20240308,120200,578472970,6000,6000,6000,6000,186
20240308,120100,577356970,6000,6010,6010,6000,19
20240308,120000,577242790,6010,6010,6010,6010,2
20240308,115900,577230770,6000,6010,6010,6000,573
20240308,115800,573792470,6010,6010,6010,6010,22
20240308,115700,573660250,6000,5990,6000,5990,342
20240308,115600,571609240,5990,5990,5990,5990,0
20240308,115500,571609240,5990,5990,5990,5990,0
20240308,115400,571609240,5990,6000,6000,5990,1011
20240308,115300,565553340,5990,5990,5990,5990,0
20240308,115200,565553340,5990,5990,5990,5990,500
20240308,115100,562558340,5990,5990,5990,5990,0
20240308,115000,562558340,5990,6000,6000,5990,410
20240308,114900,560101440,6000,6000,6000,6000,500
20240308,114800,557101440,5990,5990,5990,5990,10
20240308,114700,557041540,6000,6000,6000,6000,0
20240308,114600,557041540,6000,6000,6000,6000,0
20240308,114500,557041540,6000,6000,6000,6000,0
20240308,114400,557041540,6000,6000,6000,6000,300
20240308,114300,555241540,6000,6000,6000,6000,0
20240308,114200,555241540,6000,6000,6000,6000,1216
20240308,114100,547945540,6000,6000,6000,6000,0
20240308,114000,547945540,6000,6000,6000,6000,100
20240308,113900,547345540,6020,6020,6020,6020,0
20240308,113800,547345540,6020,6020,6020,6020,0
20240308,113700,547345540,6020,6010,6020,6010,21
20240308,113600,547219320,6020,6020,6020,6020,109
20240308,113500,546563140,6020,6020,6020,6020,1
20240308,113400,546557120,6020,6020,6020,6020,10
20240308,113300,546496920,6020,6020,6020,6020,0
20240308,113200,546496920,6020,6010,6020,6000,613
20240308,113100,542812790,6010,6010,6010,6010,50
20240308,113000,542512290,6010,6010,6010,6010,70
20240308,112900,542091590,6000,6000,6000,6000,44
20240308,112800,541827590,6010,6010,6010,6010,50
20240308,112700,541527090,6010,6010,6010,6010,30
20240308,112600,541346790,6010,6010,6010,6010,0
20240308,112500,541346790,6010,6010,6010,6010,0
20240308,112400,541346790,6010,6010,6010,6010,18
20240308,112300,541238610,6010,6010,6010,6010,0
20240308,112200,541238610,6010,6010,6010,6010,1
20240308,112100,541232600,6020,5990,6020,5990,2
20240308,112000,541220590,6000,6000,6000,6000,714
20240308,111900,536936590,6000,6000,6000,6000,715
20240308,111800,532646590,6000,6000,6000,6000,308
20240308,111700,530798590,6000,6000,6000,6000,182
20240308,111600,529706590,6020,6020,6020,6020,0
20240308,111500,529706590,6020,6020,6020,6020,0
20240308,111400,529706590,6020,6000,6020,6000,98
20240308,111300,529118570,6000,6020,6020,6000,1026
20240308,111200,522942250,6020,6010,6020,6000,387
20240308,111100,520616380,6000,6000,6000,6000,0
20240308,111000,520616380,6000,6000,6010,6000,87
20240308,110900,520094370,6000,6000,6000,6000,9
20240308,110800,520040370,6010,6010,6010,6010,40
20240308,110700,519799970,6000,6000,6000,6000,10
20240308,110600,519739970,6000,6000,6000,6000,1085
20240308,110500,513229970,5990,5990,5990,5990,0
20240308,110400,513229970,5990,6000,6000,5990,45
20240308,110300,512960170,6000,6000,6000,6000,339
20240308,110200,510926170,6000,6000,6000,6000,0
20240308,110100,510926170,6000,6000,6000,6000,0
20240308,110000,510926170,6000,6000,6000,6000,1
20240308,105900,510920170,6000,6000,6000,6000,265
20240308,105800,509330170,5990,5990,5990,5990,0
20240308,105700,509330170,5990,5990,5990,5990,0
20240308,105600,509330170,5990,5990,5990,5990,0
20240308,105500,509330170,5990,5990,5990,5990,0
20240308,105400,509330170,5990,5990,5990,5990,0
20240308,105300,509330170,5990,5990,5990,5980,136
20240308,105200,508516780,5980,5980,5990,5980,652
20240308,105100,504612040,5980,5980,5980,5980,0
20240308,105000,504612040,5980,5980,5980,5980,18
20240308,104900,504504400,5980,5980,5980,5980,0
20240308,104800,504504400,5980,5980,5980,5980,0
20240308,104700,504504400,5980,5980,5990,5980,226
20240308,104600,503152810,5980,5980,5980,5980,244
20240308,104500,501693690,5980,5980,5980,5980,241
20240308,104400,500252510,5990,5990,5990,5990,3
20240308,104300,500234540,5990,5980,5990,5980,20
20240308,104200,500114840,5990,5990,5990,5990,16
20240308,104100,500019000,5980,5990,5990,5980,122
20240308,104000,499289390,5990,5990,5990,5990,3
20240308,103900,499271420,5990,5990,5990,5990,88
20240308,103800,498744300,5990,5990,5990,5990,50
20240308,103700,498444800,5990,5990,5990,5990,842
20240308,103600,493401220,6000,6000,6000,6000,0
20240308,103500,493401220,6000,6000,6000,6000,0
20240308,103400,493401220,6000,6000,6000,6000,12
20240308,103300,493329220,6000,6000,6000,6000,1
20240308,103200,493323220,5990,5990,5990,5990,22
20240308,103100,493191440,6000,6000,6000,6000,3923
20240308,103000,469653440,6010,6010,6010,6000,276
20240308,102900,467995560,6010,6010,6010,6010,0
20240308,102800,467995560,6010,6000,6010,6000,240
20240308,102700,466555550,6000,6000,6000,6000,189
20240308,102600,465421550,6010,6000,6010,6000,270
20240308,102500,463801450,6000,6000,6000,6000,90
20240308,102400,463261450,6010,6010,6010,6010,1243
20240308,102300,455791020,6020,6010,6020,6010,101
20240308,102200,455184000,6010,6010,6010,6010,2211
20240308,102100,441895890,6010,6010,6010,6010,3
20240308,102000,441877860,6010,6010,6020,6010,355
20240308,101900,439744260,6020,6010,6020,6010,2
20240308,101800,439732230,6010,6010,6010,6010,7
20240308,101700,439690160,6010,6010,6010,6010,414
20240308,101600,437202020,6020,6020,6020,6010,208
20240308,101500,435949930,6020,6020,6020,6020,200
20240308,101400,434745930,6020,6020,6020,6020,68
20240308,101300,434336570,6020,6030,6030,6020,13
20240308,101200,434258190,6020,6010,6030,6010,11
20240308,101100,434191970,6020,6020,6020,6020,231
20240308,101000,432801350,6010,6010,6010,6010,5
20240308,100900,432771300,6020,6020,6020,6020,190
20240308,100800,431627500,6030,6020,6030,6020,3
20240308,100700,431609420,6030,6020,6030,6020,309
20240308,100600,429749230,6020,6020,6020,6020,38
20240308,100500,429520470,6020,6020,6020,6020,10
20240308,100400,429460270,6020,6020,6020,6010,33
20240308,100300,429261620,6020,6030,6030,6020,1017
20240308,100200,423139120,6030,6030,6030,6030,1
20240308,100100,423133090,6030,6030,6030,6030,0
20240308,100000,423133090,6030,6020,6030,6020,257
20240308,095900,421585870,6020,6010,6020,6010,44
20240308,095800,421321000,6010,6010,6010,6010,153
20240308,095700,420401470,6010,6010,6010,6010,94
20240308,095600,419836530,6010,6010,6010,6010,32
20240308,095500,419644210,6010,6020,6020,6010,299
20240308,095400,417846910,6020,6010,6020,6010,449
20240308,095300,415146860,6010,6000,6010,6000,343
20240308,095200,413087360,5990,6000,6000,5990,615
20240308,095100,409397660,6000,6000,6000,6000,0
20240308,095000,409397660,6000,6000,6000,6000,1981
20240308,094900,397511660,6000,5990,6000,5990,163
20240308,094800,396535150,5990,5990,5990,5990,200
20240308,094700,395337150,5990,5990,5990,5990,150
20240308,094600,394438650,5990,5990,5990,5990,314
20240308,094500,392557790,5990,5990,5990,5990,100
20240308,094400,391958790,5990,5990,5990,5990,0
20240308,094300,391958790,5990,5970,5990,5960,2582
20240308,094200,376541320,5960,5990,6010,5960,5041
20240308,094100,346492590,5990,5990,5990,5970,5488
20240308,094000,313699340,6010,6000,6010,6000,173
20240308,093900,312661320,5990,5980,5990,5980,609
20240308,093800,309014410,5980,5980,5980,5980,471
20240308,093700,306197830,5980,5990,5990,5980,154
20240308,093600,305275410,5990,6000,6000,5990,280
20240308,093500,303597210,5990,5990,5990,5990,217
20240308,093400,302297380,5980,5980,5980,5980,444
20240308,093300,299642260,5980,5980,5980,5980,76
20240308,093200,299187780,5970,5970,5970,5970,0
20240308,093100,299187780,5970,5970,5990,5970,1566
20240308,093000,289830220,5960,5960,5960,5950,376
20240308,092900,287591060,5950,5950,5950,5950,122
20240308,092800,286865160,5950,5960,5960,5940,2791
20240308,092700,270258810,5960,5960,5960,5960,1586
20240308,092600,260806250,5960,5960,5960,5950,278
20240308,092500,259150890,5960,5970,5980,5960,9420
20240308,092400,202934980,5980,5980,5980,5980,569
20240308,092300,199532360,5980,5980,5980,5980,141
20240308,092200,198689180,5980,5980,5980,5970,2377
20240308,092100,184491700,5980,5990,5990,5980,1187
20240308,092000,177385640,5990,6000,6000,5990,899
20240308,091900,171991680,6000,6000,6000,6000,101
20240308,091800,171385680,6020,6010,6020,6010,719
20240308,091700,167057800,6020,5990,6020,5990,110
20240308,091600,166398870,5990,6020,6020,5970,8126
20240308,091500,117760110,6030,6030,6030,6030,0
20240308,091400,117760110,6030,6030,6030,6030,492
20240308,091300,114793350,6030,6010,6030,6000,11773
20240308,091200,44134800,6030,6030,6030,6030,43
20240308,091100,43875510,6030,6030,6030,6030,58
20240308,091000,43525770,6010,6010,6010,6010,424
20240308,090900,40977530,6020,6020,6020,6020,106
20240308,090800,40339410,6010,6010,6010,6010,379
20240308,090700,38061620,6010,6010,6010,6010,0
20240308,090600,38061620,6010,6010,6010,6000,605
20240308,090500,34428570,6000,6000,6000,6000,0
20240308,090400,34428570,6000,6010,6010,6000,700
20240308,090300,30227870,6010,6010,6010,6010,744
20240308,090200,25756430,6010,6060,6060,6010,3527
20240308,090100,4417080,6050,6050,6050,6050,44
20240308,090000,4150880,6050,6070,6070,6050,684