stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,211400,1596325960,6080,6080,6080,6080,5931
20240304,211300,1596325960,6080,6080,6080,6080,0
20240304,211200,1596325960,6080,6080,6080,6080,0
20240304,211100,1596325960,6080,6080,6080,6080,0
20240304,211000,1596325960,6080,6080,6080,6080,0
20240304,210900,1596325960,6080,6080,6080,6080,0
20240304,210800,1596325960,6080,6080,6080,6080,0
20240304,210700,1596325960,6080,6080,6080,6080,0
20240304,210600,1596325960,6080,6080,6080,6080,0
20240304,210500,1596325960,6080,6080,6080,6080,0
20240304,210400,1596325960,6080,6080,6080,6080,0
20240304,210300,1596325960,6080,6080,6080,6080,0
20240304,210200,1596325960,6080,6080,6080,6080,0
20240304,210100,1596325960,6080,6080,6080,6080,0
20240304,210000,1596325960,6080,6080,6080,6080,0
20240304,205900,1596325960,6080,6080,6080,6080,0
20240304,205800,1596325960,6080,6080,6080,6080,0
20240304,205700,1596325960,6080,6080,6080,6080,0
20240304,205600,1596325960,6080,6080,6080,6080,0
20240304,205500,1596325960,6080,6080,6080,6080,0
20240304,205400,1596325960,6080,6080,6080,6080,0
20240304,205300,1596325960,6080,6080,6080,6080,0
20240304,205200,1596325960,6080,6080,6080,6080,0
20240304,205100,1596325960,6080,6080,6080,6080,0
20240304,205000,1596325960,6080,6080,6080,6080,0
20240304,204900,1596325960,6080,6080,6080,6080,0
20240304,204800,1596325960,6080,6080,6080,6080,0
20240304,204700,1596325960,6080,6080,6080,6080,0
20240304,204600,1596325960,6080,6080,6080,6080,0
20240304,204500,1596325960,6080,6080,6080,6080,0
20240304,204400,1596325960,6080,6080,6080,6080,5931
20240304,204300,1596325960,6080,6080,6080,6080,0
20240304,204200,1596325960,6080,6080,6080,6080,0
20240304,204100,1596325960,6080,6080,6080,6080,0
20240304,204000,1596325960,6080,6080,6080,6080,0
20240304,203900,1596325960,6080,6080,6080,6080,0
20240304,203800,1596325960,6080,6080,6080,6080,0
20240304,203700,1596325960,6080,6080,6080,6080,0
20240304,203600,1596325960,6080,6080,6080,6080,0
20240304,203500,1596325960,6080,6080,6080,6080,0
20240304,203400,1596325960,6080,6080,6080,6080,0
20240304,203300,1596325960,6080,6080,6080,6080,0
20240304,203200,1596325960,6080,6080,6080,6080,0
20240304,203100,1596325960,6080,6080,6080,6080,0
20240304,203000,1596325960,6080,6080,6080,6080,0
20240304,202900,1596325960,6080,6080,6080,6080,0
20240304,202800,1596325960,6080,6080,6080,6080,0
20240304,202700,1596325960,6080,6080,6080,6080,0
20240304,202600,1596325960,6080,6080,6080,6080,0
20240304,202500,1596325960,6080,6080,6080,6080,0
20240304,202400,1596325960,6080,6080,6080,6080,0
20240304,202300,1596325960,6080,6080,6080,6080,0
20240304,202200,1596325960,6080,6080,6080,6080,0
20240304,202100,1596325960,6080,6080,6080,6080,0
20240304,202000,1596325960,6080,6080,6080,6080,0
20240304,201900,1596325960,6080,6080,6080,6080,0
20240304,201800,1596325960,6080,6080,6080,6080,0
20240304,201700,1596325960,6080,6080,6080,6080,0
20240304,201600,1596325960,6080,6080,6080,6080,0
20240304,201500,1596325960,6080,6080,6080,6080,0
20240304,201400,1596325960,6080,6080,6080,6080,5931
20240304,201300,1596325960,6080,6080,6080,6080,0
20240304,201200,1596325960,6080,6080,6080,6080,0
20240304,201100,1596325960,6080,6080,6080,6080,0
20240304,201000,1596325960,6080,6080,6080,6080,0
20240304,200900,1596325960,6080,6080,6080,6080,0
20240304,200800,1596325960,6080,6080,6080,6080,0
20240304,200700,1596325960,6080,6080,6080,6080,0
20240304,200600,1596325960,6080,6080,6080,6080,0
20240304,200500,1596325960,6080,6080,6080,6080,0
20240304,200400,1596325960,6080,6080,6080,6080,0
20240304,200300,1596325960,6080,6080,6080,6080,0
20240304,200200,1596325960,6080,6080,6080,6080,0
20240304,200100,1596325960,6080,6080,6080,6080,0
20240304,200000,1596325960,6080,6080,6080,6080,0
20240304,195900,1596325960,6080,6080,6080,6080,0
20240304,195800,1596325960,6080,6080,6080,6080,0
20240304,195700,1596325960,6080,6080,6080,6080,0
20240304,195600,1596325960,6080,6080,6080,6080,0
20240304,195500,1596325960,6080,6080,6080,6080,0
20240304,195400,1596325960,6080,6080,6080,6080,0
20240304,195300,1596325960,6080,6080,6080,6080,0
20240304,195200,1596325960,6080,6080,6080,6080,0
20240304,195100,1596325960,6080,6080,6080,6080,0
20240304,195000,1596325960,6080,6080,6080,6080,0
20240304,194900,1596325960,6080,6080,6080,6080,0
20240304,194800,1596325960,6080,6080,6080,6080,0
20240304,194700,1596325960,6080,6080,6080,6080,0
20240304,194600,1596325960,6080,6080,6080,6080,0
20240304,194500,1596325960,6080,6080,6080,6080,0
20240304,194400,1596325960,6080,6080,6080,6080,5931
20240304,194300,1596325960,6080,6080,6080,6080,0
20240304,194200,1596325960,6080,6080,6080,6080,0
20240304,194100,1596325960,6080,6080,6080,6080,0
20240304,194000,1596325960,6080,6080,6080,6080,0
20240304,193900,1596325960,6080,6080,6080,6080,0
20240304,193800,1596325960,6080,6080,6080,6080,0
20240304,193700,1596325960,6080,6080,6080,6080,0
20240304,193600,1596325960,6080,6080,6080,6080,0
20240304,193500,1596325960,6080,6080,6080,6080,0
20240304,193400,1596325960,6080,6080,6080,6080,0
20240304,193300,1596325960,6080,6080,6080,6080,0
20240304,193200,1596325960,6080,6080,6080,6080,0
20240304,193100,1596325960,6080,6080,6080,6080,0
20240304,193000,1596325960,6080,6080,6080,6080,0
20240304,192900,1596325960,6080,6080,6080,6080,0
20240304,192800,1596325960,6080,6080,6080,6080,0
20240304,192700,1596325960,6080,6080,6080,6080,0
20240304,192600,1596325960,6080,6080,6080,6080,0
20240304,192500,1596325960,6080,6080,6080,6080,0
20240304,192400,1596325960,6080,6080,6080,6080,0
20240304,192300,1596325960,6080,6080,6080,6080,0
20240304,192200,1596325960,6080,6080,6080,6080,0
20240304,192100,1596325960,6080,6080,6080,6080,0
20240304,192000,1596325960,6080,6080,6080,6080,0
20240304,191900,1596325960,6080,6080,6080,6080,0
20240304,191800,1596325960,6080,6080,6080,6080,0
20240304,191700,1596325960,6080,6080,6080,6080,0
20240304,191600,1596325960,6080,6080,6080,6080,0
20240304,191500,1596325960,6080,6080,6080,6080,0
20240304,191400,1596325960,6080,6080,6080,6080,5931
20240304,191300,1596325960,6080,6080,6080,6080,0
20240304,191200,1596325960,6080,6080,6080,6080,0
20240304,191100,1596325960,6080,6080,6080,6080,0
20240304,191000,1596325960,6080,6080,6080,6080,0
20240304,190900,1596325960,6080,6080,6080,6080,0
20240304,190800,1596325960,6080,6080,6080,6080,0
20240304,190700,1596325960,6080,6080,6080,6080,0
20240304,190600,1596325960,6080,6080,6080,6080,0
20240304,190500,1596325960,6080,6080,6080,6080,0
20240304,190400,1596325960,6080,6080,6080,6080,0
20240304,190300,1596325960,6080,6080,6080,6080,0
20240304,190200,1596325960,6080,6080,6080,6080,0
20240304,190100,1596325960,6080,6080,6080,6080,0
20240304,190000,1596325960,6080,6080,6080,6080,0
20240304,185900,1596325960,6080,6080,6080,6080,0
20240304,185800,1596325960,6080,6080,6080,6080,0
20240304,185700,1596325960,6080,6080,6080,6080,0
20240304,185600,1596325960,6080,6080,6080,6080,0
20240304,185500,1596325960,6080,6080,6080,6080,0
20240304,185400,1596325960,6080,6080,6080,6080,0
20240304,185300,1596325960,6080,6080,6080,6080,0
20240304,185200,1596325960,6080,6080,6080,6080,0
20240304,185100,1596325960,6080,6080,6080,6080,0
20240304,185000,1596325960,6080,6080,6080,6080,0
20240304,184900,1596325960,6080,6080,6080,6080,0
20240304,184800,1596325960,6080,6080,6080,6080,0
20240304,184700,1596325960,6080,6080,6080,6080,0
20240304,184600,1596325960,6080,6080,6080,6080,0
20240304,184500,1596325960,6080,6080,6080,6080,0
20240304,184400,1596325960,6080,6080,6080,6080,5931
20240304,184300,1596325960,6080,6080,6080,6080,0
20240304,184200,1596325960,6080,6080,6080,6080,0
20240304,184100,1596325960,6080,6080,6080,6080,0
20240304,184000,1596325960,6080,6080,6080,6080,0
20240304,183900,1596325960,6080,6080,6080,6080,0
20240304,183800,1596325960,6080,6080,6080,6080,0
20240304,183700,1596325960,6080,6080,6080,6080,0
20240304,183600,1596325960,6080,6080,6080,6080,0
20240304,183500,1596325960,6080,6080,6080,6080,0
20240304,183400,1596325960,6080,6080,6080,6080,0
20240304,183300,1596325960,6080,6080,6080,6080,0
20240304,183200,1596325960,6080,6080,6080,6080,0
20240304,183100,1596325960,6080,6080,6080,6080,0
20240304,183000,1596325960,6080,6080,6080,6080,0
20240304,182900,1596325960,6080,6080,6080,6080,0
20240304,182800,1596325960,6080,6080,6080,6080,0
20240304,182700,1596325960,6080,6080,6080,6080,0
20240304,182600,1596325960,6080,6080,6080,6080,0
20240304,182500,1596325960,6080,6080,6080,6080,0
20240304,182400,1596325960,6080,6080,6080,6080,0
20240304,182300,1596325960,6080,6080,6080,6080,0
20240304,182200,1596325960,6080,6080,6080,6080,0
20240304,182100,1596325960,6080,6080,6080,6080,0
20240304,182000,1596325960,6080,6080,6080,6080,0
20240304,181900,1596325960,6080,6080,6080,6080,0
20240304,181800,1596325960,6080,6080,6080,6080,0
20240304,181700,1596325960,6080,6080,6080,6080,0
20240304,181600,1596325960,6080,6080,6080,6080,0
20240304,181500,1596325960,6080,6080,6080,6080,0
20240304,181400,1596325960,6080,6080,6080,6080,5931
20240304,181300,1596325960,6080,6080,6080,6080,0
20240304,181200,1596325960,6080,6080,6080,6080,0
20240304,181100,1596325960,6080,6080,6080,6080,0
20240304,181000,1596325960,6080,6080,6080,6080,0
20240304,180900,1596325960,6080,6080,6080,6080,0
20240304,180800,1596325960,6080,6080,6080,6080,0
20240304,180700,1596325960,6080,6080,6080,6080,0
20240304,180600,1596325960,6080,6080,6080,6080,0
20240304,180500,1596325960,6080,6080,6080,6080,0
20240304,180400,1596325960,6080,6080,6080,6080,0
20240304,180300,1596325960,6080,6080,6080,6080,0
20240304,180200,1596325960,6080,6080,6080,6080,0
20240304,180100,1596325960,6080,6080,6080,6080,0
20240304,180000,1596325960,6080,6080,6080,6080,0
20240304,175900,1596325960,6080,6080,6080,6080,0
20240304,175800,1596325960,6080,6080,6080,6080,0
20240304,175700,1596325960,6080,6080,6080,6080,0
20240304,175600,1596325960,6080,6080,6080,6080,0
20240304,175500,1596325960,6080,6080,6080,6080,0
20240304,175400,1596325960,6080,6080,6080,6080,0
20240304,175300,1596325960,6080,6080,6080,6080,0
20240304,175200,1596325960,6080,6080,6080,6080,0
20240304,175100,1596325960,6080,6080,6080,6080,0
20240304,175000,1596325960,6080,6080,6080,6080,0
20240304,174900,1596325960,6080,6080,6080,6080,0
20240304,174800,1596325960,6080,6080,6080,6080,0
20240304,174700,1596325960,6080,6080,6080,6080,0
20240304,174600,1596325960,6080,6080,6080,6080,0
20240304,174500,1596325960,6080,6080,6080,6080,0
20240304,174400,1596325960,6080,6080,6080,6080,5931
20240304,174300,1596325960,6080,6080,6080,6080,0
20240304,174200,1596325960,6080,6080,6080,6080,0
20240304,174100,1596325960,6080,6080,6080,6080,0
20240304,174000,1596325960,6080,6080,6080,6080,0
20240304,173900,1596325960,6080,6080,6080,6080,0
20240304,173800,1596325960,6080,6080,6080,6080,0
20240304,173700,1596325960,6080,6080,6080,6080,0
20240304,173600,1596325960,6080,6080,6080,6080,0
20240304,173500,1596325960,6080,6080,6080,6080,0
20240304,173400,1596325960,6080,6080,6080,6080,0
20240304,173300,1596325960,6080,6080,6080,6080,0
20240304,173200,1596325960,6080,6080,6080,6080,0
20240304,173100,1596325960,6080,6080,6080,6080,0
20240304,173000,1596325960,6080,6080,6080,6080,0
20240304,172900,1596325960,6080,6080,6080,6080,0
20240304,172800,1596325960,6080,6080,6080,6080,0
20240304,172700,1596325960,6080,6080,6080,6080,0
20240304,172600,1596325960,6080,6080,6080,6080,0
20240304,172500,1596325960,6080,6080,6080,6080,0
20240304,172400,1596325960,6080,6080,6080,6080,0
20240304,172300,1596325960,6080,6080,6080,6080,0
20240304,172200,1596325960,6080,6080,6080,6080,0
20240304,172100,1596325960,6080,6080,6080,6080,0
20240304,172000,1596325960,6080,6080,6080,6080,0
20240304,171900,1596325960,6080,6080,6080,6080,0
20240304,171800,1596325960,6080,6080,6080,6080,0
20240304,171700,1596325960,6080,6080,6080,6080,0
20240304,171600,1596325960,6080,6080,6080,6080,0
20240304,171500,1596325960,6080,6080,6080,6080,0
20240304,171400,1596325960,6080,6080,6080,6080,5931
20240304,171300,1596325960,6080,6080,6080,6080,0
20240304,171200,1596325960,6080,6080,6080,6080,0
20240304,171100,1596325960,6080,6080,6080,6080,0
20240304,171000,1596325960,6080,6080,6080,6080,0
20240304,170900,1596325960,6080,6080,6080,6080,0
20240304,170800,1596325960,6080,6080,6080,6080,0
20240304,170700,1596325960,6080,6080,6080,6080,0
20240304,170600,1596325960,6080,6080,6080,6080,0
20240304,170500,1596325960,6080,6080,6080,6080,0
20240304,170400,1596325960,6080,6080,6080,6080,0
20240304,170300,1596325960,6080,6080,6080,6080,0
20240304,170200,1596325960,6080,6080,6080,6080,0
20240304,170100,1596325960,6080,6080,6080,6080,0
20240304,170000,1596325960,6080,6080,6080,6080,0
20240304,165900,1596325960,6080,6080,6080,6080,0
20240304,165800,1596325960,6080,6080,6080,6080,0
20240304,165700,1596325960,6080,6080,6080,6080,0
20240304,165600,1596325960,6080,6080,6080,6080,0
20240304,165500,1596325960,6080,6080,6080,6080,0
20240304,165400,1596325960,6080,6080,6080,6080,0
20240304,165300,1596325960,6080,6080,6080,6080,0
20240304,165200,1596325960,6080,6080,6080,6080,0
20240304,165100,1596325960,6080,6080,6080,6080,0
20240304,165000,1596325960,6080,6080,6080,6080,0
20240304,164900,1596325960,6080,6080,6080,6080,0
20240304,164800,1596325960,6080,6080,6080,6080,0
20240304,164700,1596325960,6080,6080,6080,6080,0
20240304,164600,1596325960,6080,6080,6080,6080,0
20240304,164500,1596325960,6080,6080,6080,6080,0
20240304,164400,1596325960,6080,6080,6080,6080,5931
20240304,164300,1596325960,6080,6080,6080,6080,0
20240304,164200,1596325960,6080,6080,6080,6080,0
20240304,164100,1596325960,6080,6080,6080,6080,0
20240304,164000,1596325960,6080,6080,6080,6080,0
20240304,163900,1596325960,6080,6080,6080,6080,0
20240304,163800,1596325960,6080,6080,6080,6080,0
20240304,163700,1596325960,6080,6080,6080,6080,0
20240304,163600,1596325960,6080,6080,6080,6080,0
20240304,163500,1596325960,6080,6080,6080,6080,0
20240304,163400,1596325960,6080,6080,6080,6080,0
20240304,163300,1596325960,6080,6080,6080,6080,0
20240304,163200,1596325960,6080,6080,6080,6080,0
20240304,163100,1596325960,6080,6080,6080,6080,0
20240304,163000,1596325960,6080,6080,6080,6080,0
20240304,162900,1596325960,6080,6080,6080,6080,0
20240304,162800,1596325960,6080,6080,6080,6080,0
20240304,162700,1596325960,6080,6080,6080,6080,0
20240304,162600,1596325960,6080,6080,6080,6080,0
20240304,162500,1596325960,6080,6080,6080,6080,0
20240304,162400,1596325960,6080,6080,6080,6080,0
20240304,162300,1596325960,6080,6080,6080,6080,0
20240304,162200,1596325960,6080,6080,6080,6080,0
20240304,162100,1596325960,6080,6080,6080,6080,0
20240304,162000,1596325960,6080,6080,6080,6080,0
20240304,161900,1596325960,6080,6080,6080,6080,0
20240304,161800,1596325960,6080,6080,6080,6080,0
20240304,161700,1596325960,6080,6080,6080,6080,0
20240304,161600,1596325960,6080,6080,6080,6080,0
20240304,161500,1596325960,6080,6080,6080,6080,0
20240304,161400,1596325960,6080,6080,6080,6080,5931
20240304,161300,1596325960,6080,6080,6080,6080,0
20240304,161200,1596325960,6080,6080,6080,6080,0
20240304,161100,1596325960,6080,6080,6080,6080,0
20240304,161000,1596325960,6080,6080,6080,6080,0
20240304,160900,1596325960,6080,6080,6080,6080,0
20240304,160800,1596325960,6080,6080,6080,6080,0
20240304,160700,1596325960,6080,6080,6080,6080,0
20240304,160600,1596325960,6080,6080,6080,6080,0
20240304,160500,1596325960,6080,6080,6080,6080,0
20240304,160400,1596325960,6080,6080,6080,6080,0
20240304,160300,1596325960,6080,6080,6080,6080,0
20240304,160200,1596325960,6080,6080,6080,6080,0
20240304,160100,1596325960,6080,6080,6080,6080,0
20240304,160000,1596325960,6080,6080,6080,6080,0
20240304,155900,1596325960,6080,6080,6080,6080,0
20240304,155800,1596325960,6080,6080,6080,6080,0
20240304,155700,1596325960,6080,6080,6080,6080,0
20240304,155600,1596325960,6080,6080,6080,6080,0
20240304,155500,1596325960,6080,6080,6080,6080,0
20240304,155400,1596325960,6080,6080,6080,6080,0
20240304,155300,1596325960,6080,6080,6080,6080,0
20240304,155200,1596325960,6080,6080,6080,6080,0
20240304,155100,1596325960,6080,6080,6080,6080,0
20240304,155000,1596325960,6080,6080,6080,6080,0
20240304,154900,1596325960,6080,6080,6080,6080,0
20240304,154800,1596325960,6080,6080,6080,6080,0
20240304,154700,1596325960,6080,6080,6080,6080,0
20240304,154600,1596325960,6080,6080,6080,6080,0
20240304,154500,1596325960,6080,6080,6080,6080,0
20240304,154400,1596325960,6080,6080,6080,6080,5931
20240304,154300,1596325960,6080,6080,6080,6080,0
20240304,154200,1596325960,6080,6080,6080,6080,0
20240304,154100,1596325960,6080,6080,6080,6080,0
20240304,154000,1596325960,6080,6080,6080,6080,0
20240304,153900,1596325960,6080,6080,6080,6080,0
20240304,153800,1596325960,6080,6080,6080,6080,0
20240304,153700,1596325960,6080,6080,6080,6080,0
20240304,153600,1596325960,6080,6080,6080,6080,0
20240304,153500,1596325960,6080,6080,6080,6080,0
20240304,153400,1596325960,6080,6080,6080,6080,0
20240304,153300,1596325960,6080,6080,6080,6080,0
20240304,153200,1596325960,6080,6080,6080,6080,0
20240304,153100,1596325960,6080,6080,6080,6080,0
20240304,153000,1596325960,6080,6080,6080,6080,5931
20240304,152900,1560265480,6040,6040,6040,6040,0
20240304,152800,1560265480,6040,6040,6040,6040,0
20240304,152700,1560265480,6040,6040,6040,6040,0
20240304,152600,1560265480,6040,6040,6040,6040,0
20240304,152500,1560265480,6040,6040,6040,6040,0
20240304,152400,1560265480,6040,6040,6040,6040,0
20240304,152300,1560265480,6040,6040,6040,6040,0
20240304,152200,1560265480,6040,6040,6040,6040,0
20240304,152100,1560265480,6040,6040,6040,6040,0
20240304,152000,1560265480,6040,6040,6040,6040,0
20240304,151900,1560265480,6040,6050,6050,6040,441
20240304,151800,1557600840,6060,6060,6060,6040,1287
20240304,151700,1549817390,6060,6050,6060,6050,537
20240304,151600,1546564600,6050,6050,6050,6050,1651
20240304,151500,1536576050,6050,6060,6060,6050,987
20240304,151400,1530598490,6060,6050,6060,6050,1244
20240304,151300,1523060200,6050,6050,6050,6050,389
20240304,151200,1520706750,6060,6060,6060,6060,12
20240304,151100,1520634030,6060,6070,6070,6060,220
20240304,151000,1519300630,6060,6060,6060,6060,230
20240304,150900,1517906830,6070,6070,6070,6070,95
20240304,150800,1517330180,6070,6060,6070,6060,581
20240304,150700,1513803750,6060,6070,6070,6060,245
20240304,150600,1512316920,6080,6090,6090,6070,414
20240304,150500,1509803000,6090,6070,6090,6070,252
20240304,150400,1508268420,6070,6090,6090,6070,501
20240304,150300,1505227330,6090,6090,6090,6090,175
20240304,150200,1504161580,6090,6070,6090,6070,145
20240304,150100,1503279970,6070,6070,6070,6070,70
20240304,150000,1502855070,6070,6070,6070,6070,9
20240304,145900,1502800440,6080,6080,6080,6080,106
20240304,145800,1502155960,6080,6080,6080,6080,94
20240304,145700,1501584440,6080,6080,6080,6080,0
20240304,145600,1501584440,6080,6080,6080,6080,61
20240304,145500,1501213560,6080,6070,6080,6070,1430
20240304,145400,1492524060,6060,6060,6060,6060,1853
20240304,145300,1481294880,6070,6070,6070,6070,50
20240304,145200,1480991380,6070,6070,6070,6070,20
20240304,145100,1480869980,6060,6060,6060,6060,0
20240304,145000,1480869980,6060,6060,6060,6060,1
20240304,144900,1480863920,6060,6060,6060,6060,0
20240304,144800,1480863920,6060,6060,6060,6060,0
20240304,144700,1480863920,6060,6060,6060,6060,88
20240304,144600,1480330640,6080,6070,6080,6070,1300
20240304,144500,1472429640,6060,6060,6060,6060,1370
20240304,144400,1464127440,6080,6080,6080,6080,0
20240304,144300,1464127440,6080,6060,6080,6060,192
20240304,144200,1462963280,6060,6060,6060,6060,0
20240304,144100,1462963280,6060,6070,6070,6060,175
20240304,144000,1461902730,6070,6070,6070,6070,36
20240304,143900,1461684210,6070,6070,6070,6060,457
20240304,143800,1458911220,6070,6090,6090,6060,278
20240304,143700,1457223720,6100,6100,6100,6100,0
20240304,143600,1457223720,6100,6100,6100,6100,0
20240304,143500,1457223720,6100,6100,6100,6100,10
20240304,143400,1457162720,6100,6100,6100,6100,0
20240304,143300,1457162720,6100,6100,6100,6100,0
20240304,143200,1457162720,6100,6100,6100,6100,0
20240304,143100,1457162720,6100,6100,6100,6100,0
20240304,143000,1457162720,6100,6100,6100,6080,246
20240304,142900,1455664910,6110,6110,6110,6110,0
20240304,142800,1455664910,6110,6090,6110,6090,2500
20240304,142700,1440404960,6100,6080,6100,6080,100
20240304,142600,1439796100,6050,6050,6080,6050,1453
20240304,142500,1430978420,6050,6050,6050,6050,7
20240304,142400,1430936070,6050,6060,6060,6050,10
20240304,142300,1430875500,6060,6060,6060,6060,146
20240304,142200,1429990740,6070,6070,6070,6070,100
20240304,142100,1429383740,6070,6060,6070,6060,123
20240304,142000,1428638180,6060,6060,6060,6060,0
20240304,141900,1428638180,6060,6060,6060,6060,50
20240304,141800,1428335180,6070,6070,6080,6070,60
20240304,141700,1427970500,6060,6070,6070,6060,211
20240304,141600,1426691750,6060,6070,6070,6060,711
20240304,141500,1422376070,6080,6070,6080,6070,43
20240304,141400,1422115030,6080,6080,6080,6080,9
20240304,141300,1422060310,6070,6070,6080,6070,75
20240304,141200,1421604550,6070,6070,6070,6070,0
20240304,141100,1421604550,6070,6070,6070,6070,50
20240304,141000,1421301050,6070,6070,6070,6070,52
20240304,140900,1420985410,6050,6060,6060,6050,342
20240304,140800,1418914330,6060,6060,6060,6060,0
20240304,140700,1418914330,6060,6060,6060,6060,532
20240304,140600,1415690410,6060,6060,6060,6060,107
20240304,140500,1415041990,6060,6060,6060,6060,2
20240304,140400,1415029870,6060,6060,6060,6060,1002
20240304,140300,1408957750,6070,6070,6070,6070,35
20240304,140200,1408745300,6060,6070,6070,6060,780
20240304,140100,1404018290,6060,6060,6060,6060,0
20240304,140000,1404018290,6060,6060,6060,6060,114
20240304,135900,1403327450,6070,6070,6070,6070,780
20240304,135800,1398592850,6080,6080,6080,6080,0
20240304,135700,1398592850,6080,6080,6080,6080,80
20240304,135600,1398106450,6080,6080,6080,6080,8
20240304,135500,1398057810,6070,6070,6080,6070,242
20240304,135400,1396588850,6070,6070,6070,6070,105
20240304,135300,1395951500,6070,6070,6070,6070,1000
20240304,135200,1389881500,6070,6080,6100,6070,1109
20240304,135100,1383144330,6080,6080,6080,6080,2
20240304,135000,1383132170,6100,6100,6100,6100,0
20240304,134900,1383132170,6100,6080,6100,6070,191
20240304,134800,1381971000,6080,6080,6080,6080,67
20240304,134700,1381563640,6080,6080,6080,6080,1715
20240304,134600,1371136440,6080,6080,6080,6080,0
20240304,134500,1371136440,6080,6080,6080,6080,598
20240304,134400,1367500600,6080,6080,6080,6080,653
20240304,134300,1363530360,6080,6080,6080,6080,984
20240304,134200,1357547640,6100,6100,6100,6100,0
20240304,134100,1357547640,6100,6070,6100,6070,102
20240304,134000,1356928440,6070,6070,6070,6070,0
20240304,133900,1356928440,6070,6070,6070,6070,7
20240304,133800,1356885950,6070,6090,6090,6070,4000
20240304,133700,1332582600,6090,6100,6100,6090,1632
20240304,133600,1322627430,6110,6110,6120,6100,171
20240304,133500,1321582820,6120,6120,6120,6120,665
20240304,133400,1317513020,6120,6120,6120,6120,185
20240304,133300,1316380820,6120,6120,6120,6120,1065
20240304,133200,1309863020,6120,6120,6120,6120,72
20240304,133100,1309422380,6120,6120,6120,6120,345
20240304,133000,1307310980,6120,6120,6120,6120,901
20240304,132900,1301796860,6130,6120,6130,6120,403
20240304,132800,1299328700,6120,6120,6130,6120,30
20240304,132700,1299145090,6130,6120,6130,6120,1202
20240304,132600,1291778330,6120,6130,6130,6120,161
20240304,132500,1290792000,6120,6120,6130,6120,700
20240304,132400,1286503130,6120,6130,6130,6120,406
20240304,132300,1284015200,6130,6140,6140,6130,763
20240304,132200,1279336800,6130,6120,6130,6110,6885
20240304,132100,1237154250,6120,6110,6120,6110,9288
20240304,132000,1180388000,6110,6110,6110,6110,776
20240304,131900,1175646640,6110,6110,6110,6110,2
20240304,131800,1175634420,6090,6090,6090,6090,0
20240304,131700,1175634420,6090,6090,6100,6090,1337
20240304,131600,1167480060,6090,6090,6090,6090,1
20240304,131500,1167473970,6100,6100,6100,6100,11
20240304,131400,1167406870,6100,6100,6100,6100,16
20240304,131300,1167309270,6100,6090,6100,6090,1830
20240304,131200,1156150110,6090,6090,6090,6090,218
20240304,131100,1154822490,6080,6080,6080,6080,128
20240304,131000,1154044250,6080,6080,6080,6080,47
20240304,130900,1153758490,6080,6090,6090,6080,900
20240304,130800,1148279980,6090,6100,6100,6090,1192
20240304,130700,1141009640,6090,6090,6090,6090,942
20240304,130600,1135272860,6090,6090,6090,6090,30
20240304,130500,1135090160,6090,6090,6100,6090,61
20240304,130400,1134718660,6090,6090,6090,6090,287
20240304,130300,1132970830,6100,6090,6100,6090,161
20240304,130200,1131990330,6090,6100,6100,6090,3
20240304,130100,1131972040,6090,6090,6090,6090,89
20240304,130000,1131430030,6090,6090,6100,6090,308
20240304,125900,1129553100,6100,6100,6100,6090,717
20240304,125800,1125179690,6110,6100,6110,6100,34
20240304,125700,1124972250,6110,6100,6110,6100,110
20240304,125600,1124301110,6100,6090,6100,6090,706
20240304,125500,1119994610,6100,6090,6100,6090,13
20240304,125400,1119915410,6090,6100,6100,6090,245
20240304,125300,1118420990,6110,6110,6110,6110,25
20240304,125200,1118268240,6110,6110,6110,6110,469
20240304,125100,1115402650,6110,6110,6120,6110,862
20240304,125000,1110134310,6120,6110,6120,6110,1489
20240304,124900,1101035960,6110,6100,6110,6100,2210
20240304,124800,1087538880,6100,6090,6100,6090,1575
20240304,124700,1077933380,6090,6090,6090,6080,391
20240304,124600,1075552490,6090,6080,6090,6080,2256
20240304,124500,1061816010,6090,6090,6090,6090,0
20240304,124400,1061816010,6090,6090,6090,6090,10
20240304,124300,1061755110,6090,6090,6090,6090,66
20240304,124200,1061353170,6080,6090,6090,6080,408
20240304,124100,1058869330,6090,6090,6090,6090,25
20240304,124000,1058717080,6090,6090,6090,6090,1609
20240304,123900,1048918270,6080,6080,6080,6080,0
20240304,123800,1048918270,6080,6080,6080,6080,0
20240304,123700,1048918270,6080,6080,6080,6080,1
20240304,123600,1048912190,6080,6090,6090,6080,161
20240304,123500,1047933210,6090,6090,6090,6090,18
20240304,123400,1047823590,6080,6080,6080,6080,156
20240304,123300,1046875110,6080,6080,6080,6080,243
20240304,123200,1045397670,6090,6080,6090,6080,163
20240304,123100,1044406620,6080,6080,6080,6080,54
20240304,123000,1044078300,6080,6080,6080,6080,66
20240304,122900,1043677020,6080,6090,6090,6080,2735
20240304,122800,1027023870,6090,6080,6090,6080,1201
20240304,122700,1019721780,6080,6080,6080,6080,3
20240304,122600,1019703540,6080,6080,6080,6080,78
20240304,122500,1019229300,6050,6060,6080,6050,396
20240304,122400,1016831030,6060,6070,6070,6060,16
20240304,122300,1016734060,6050,6080,6080,6050,3860
20240304,122200,993361510,6080,6080,6080,6080,328
20240304,122100,991367270,6090,6100,6100,6090,903
20240304,122000,985862980,6090,6100,6100,6090,443
20240304,121900,983164820,6090,6090,6090,6090,334
20240304,121800,981130760,6090,6090,6090,6090,364
20240304,121700,978914000,6090,6100,6100,6090,595
20240304,121600,975285740,6090,6080,6100,6070,378
20240304,121500,972980670,6080,6070,6100,6060,11333
20240304,121400,904037280,6050,6060,6060,6050,42
20240304,121300,903782790,6060,6060,6060,6050,1291
20240304,121200,895962130,6060,6060,6060,6060,7
20240304,121100,895919710,6060,6060,6060,6060,347
20240304,121000,893816890,6060,6060,6060,6060,510
20240304,120900,890726290,6060,6060,6060,6060,0
20240304,120800,890726290,6060,6060,6060,6060,1
20240304,120700,890720230,6070,6060,6070,6030,841
20240304,120600,885627910,6060,6060,6060,6060,272
20240304,120500,883979590,6060,6060,6060,6060,212
20240304,120400,882694870,6060,6060,6060,6060,371
20240304,120300,880446610,6050,6050,6050,6050,464
20240304,120200,877639410,6050,6040,6050,6040,824
20240304,120100,872657530,6040,6040,6040,6040,235
20240304,120000,871238130,6050,6050,6050,6050,403
20240304,115900,868799980,6050,6060,6060,6050,525
20240304,115800,865622780,6060,6050,6060,6050,269
20240304,115700,863993230,6050,6050,6050,6050,249
20240304,115600,862486780,6050,6050,6060,6050,47
20240304,115500,862202130,6050,6050,6050,6050,26
20240304,115400,862044830,6050,6040,6050,6030,3325
20240304,115300,841953350,6030,6030,6030,6030,1410
20240304,115200,833451050,6030,6030,6030,6030,415
20240304,115100,830948600,6030,6030,6030,6030,227
20240304,115000,829579790,6020,6020,6020,6020,0
20240304,114900,829579790,6020,6020,6020,6020,1
20240304,114800,829573770,6020,6020,6020,6020,332
20240304,114700,827575130,6020,6020,6020,6020,84
20240304,114600,827069450,6020,6020,6020,6020,712
20240304,114500,822783210,6020,6020,6020,6020,0
20240304,114400,822783210,6020,6020,6020,6020,501
20240304,114300,819767190,6010,6020,6020,6010,19
20240304,114200,819652830,6020,6020,6030,6020,1249
20240304,114100,812131560,6020,6020,6020,6020,50
20240304,114000,811830560,6030,6030,6030,6020,756
20240304,113900,807274430,6020,6020,6020,6020,450
20240304,113800,804565430,6020,6020,6020,6020,1
20240304,113700,804559410,6020,6030,6030,6010,322
20240304,113600,802621030,6030,6030,6030,6030,3
20240304,113500,802602940,6030,6030,6030,6030,1564
20240304,113400,793172020,6030,6030,6030,6030,311
20240304,113300,791296690,6020,6030,6030,6020,35
20240304,113200,791085940,6040,6000,6040,6000,10000
20240304,113100,730873060,5990,5990,5990,5990,510
20240304,113000,727818160,5990,5990,5990,5990,30
20240304,112900,727638460,5990,5990,5990,5990,207
20240304,112800,726398530,5990,5980,5990,5980,120
20240304,112700,725679930,5980,5980,5990,5980,121
20240304,112600,724955850,5990,5990,5990,5990,402
20240304,112500,722547870,5990,5990,5990,5990,0
20240304,112400,722547870,5990,5990,5990,5990,0
20240304,112300,722547870,5990,5990,5990,5990,6
20240304,112200,722511930,5990,6010,6010,5990,201
20240304,112100,721307920,6000,6000,6000,6000,31
20240304,112000,721121920,5990,5990,5990,5990,200
20240304,111900,719923920,5970,5970,5970,5970,0
20240304,111800,719923920,5970,5970,5970,5970,190
20240304,111700,718789620,5970,5960,5970,5960,618
20240304,111600,715103160,5960,5970,5970,5960,420
20240304,111500,712599670,5970,5960,5970,5960,115
20240304,111400,711913270,5970,5970,5970,5970,0
20240304,111300,711913270,5970,5970,5970,5970,413
20240304,111200,709447660,5970,5970,5970,5970,60
20240304,111100,709089460,5960,5970,5970,5960,1860
20240304,111000,698002950,5970,5970,5970,5960,1002
20240304,110900,692024430,5970,5970,5970,5970,0
20240304,110800,692024430,5970,5970,5970,5970,484
20240304,110700,689134950,5980,5980,5980,5980,149
20240304,110600,688243930,5980,5980,5980,5980,126
20240304,110500,687490450,5990,5990,5990,5990,96
20240304,110400,686915410,5990,5990,5990,5990,0
20240304,110300,686915410,5990,5990,5990,5990,13
20240304,110200,686837540,5980,5980,5980,5980,0
20240304,110100,686837540,5980,5980,5980,5980,100
20240304,110000,686239540,5970,5970,5970,5970,344
20240304,105900,684185860,5970,5970,5970,5970,1006
20240304,105800,678180040,5960,5980,5980,5960,5675
20240304,105700,644297400,5980,5980,5980,5980,0
20240304,105600,644297400,5980,5990,5990,5980,2615
20240304,105500,628650070,5990,5990,6000,5990,44
20240304,105400,628386220,5990,5990,5990,5980,69
20240304,105300,627973310,5990,5980,5990,5980,192
20240304,105200,626825030,5980,5990,5990,5980,1879
20240304,105100,615586980,5990,5990,5990,5990,134
20240304,105000,614784320,6000,6000,6000,6000,2027
20240304,104900,602622320,6000,6000,6000,6000,10
20240304,104800,602562320,6000,6000,6000,6000,0
20240304,104700,602562320,6000,6000,6000,6000,17
20240304,104600,602460320,6010,6010,6010,6010,58
20240304,104500,602111740,6010,6000,6010,6000,204
20240304,104400,600885750,6010,6010,6010,6010,3
20240304,104300,600867720,6010,6010,6010,6010,2
20240304,104200,600855700,6010,5990,6010,5990,85
20240304,104100,600345850,5990,6000,6000,5990,1678
20240304,104000,590282150,6000,6010,6010,6000,104
20240304,103900,589657140,6010,6010,6010,6010,242
20240304,103800,588202720,6010,6010,6010,6010,262
20240304,103700,586628100,6020,6010,6020,6010,153
20240304,103600,585708410,6010,6010,6010,6000,214
20240304,103500,584422470,6000,6000,6000,5990,774
20240304,103400,579779470,5990,6000,6000,5990,427
20240304,103300,577218480,6000,6010,6010,6000,844
20240304,103200,572146050,6020,6010,6020,6010,203
20240304,103100,570925020,6010,6020,6020,6010,234
20240304,103000,569518570,6020,6010,6020,6010,1071
20240304,102900,563071800,6020,6020,6020,6020,10
20240304,102800,563011600,6020,6030,6030,6020,192
20240304,102700,561854200,6020,6020,6020,6020,550
20240304,102600,558543200,6020,6000,6020,6000,985
20240304,102500,552620410,6010,6010,6020,6010,1942
20240304,102400,540933240,6010,6010,6010,6010,1
20240304,102300,540927230,6020,6020,6020,6020,0
20240304,102200,540927230,6020,6020,6020,6020,291
20240304,102100,539175410,6020,6010,6020,6010,58
20240304,102000,538826520,6010,6020,6020,6010,361
20240304,101900,536655800,6010,6020,6020,6010,919
20240304,101800,531126620,6020,6010,6020,6010,614
20240304,101700,527430370,6010,6010,6020,6010,1843
20240304,101600,516353790,6000,6000,6000,6000,222
20240304,101500,515021790,5980,5980,5990,5980,165
20240304,101400,514034850,5970,5980,5980,5970,1614
20240304,101300,504393970,6000,6000,6000,6000,1
20240304,101200,504387970,6000,6000,6000,6000,74
20240304,101100,503943970,6000,6000,6000,6000,467
20240304,101000,501141970,5980,5980,5980,5980,9
20240304,100900,501088150,6000,5990,6000,5980,3250
20240304,100800,481649250,5980,5980,5980,5980,101
20240304,100700,481045270,5970,5990,5990,5970,1510
20240304,100600,472019750,5980,5980,5980,5980,500
20240304,100500,469029750,5980,5990,5990,5980,1019
20240304,100400,462935930,5990,6000,6000,5990,773
20240304,100300,458305650,6000,6010,6010,6000,447
20240304,100200,455623600,6010,6000,6010,6000,134
20240304,100100,454818470,5990,5990,5990,5990,288
20240304,100000,453093350,5980,5980,5980,5980,405
20240304,095900,450671450,5980,5990,6010,5980,1648
20240304,095800,440815600,6010,6000,6010,5990,254
20240304,095700,439293560,6000,6000,6010,6000,621
20240304,095600,435567550,6000,6000,6000,5990,97
20240304,095500,434985790,5990,5990,6000,5990,848
20240304,095400,429906170,6000,6000,6000,5990,282
20240304,095300,428214580,5990,6000,6000,5990,582
20240304,095200,424726300,6000,6000,6010,5990,593
20240304,095100,421168490,6000,6000,6000,6000,768
20240304,095000,416560490,6000,6010,6010,6000,537
20240304,094900,413338470,6010,6020,6020,6000,1779
20240304,094800,402654240,6020,6010,6020,6010,933
20240304,094700,397044940,6010,6000,6010,6000,458
20240304,094600,394294890,6000,6000,6000,6000,256
20240304,094500,392758890,6000,6000,6000,5990,354
20240304,094400,390636210,6000,6000,6000,6000,856
20240304,094300,385500210,6000,6000,6000,6000,800
20240304,094200,380700210,6000,6000,6010,6000,319
20240304,094100,378786160,6000,6000,6000,6000,53
20240304,094000,378468160,6000,6000,6000,6000,233
20240304,093900,377070160,6000,5990,6000,5980,695
20240304,093800,372907090,5980,5980,5980,5980,900
20240304,093700,367525090,5980,5980,5980,5980,3
20240304,093600,367507150,5980,5980,5980,5980,301
20240304,093500,365707170,5980,5990,5990,5980,291
20240304,093400,363966860,5990,5970,6000,5970,7076
20240304,093300,321581410,5970,5970,5970,5970,1602
20240304,093200,312017470,5960,5960,5970,5960,214
20240304,093100,310741900,5960,5970,5970,5960,2572
20240304,093000,295405880,5970,5960,5970,5960,172
20240304,092900,294379740,5970,5970,5970,5970,680
20240304,092800,290320140,5980,5970,5980,5970,269
20240304,092700,288714190,5970,5970,5970,5970,755
20240304,092600,284206840,5970,5970,5970,5970,535
20240304,092500,281012890,5970,5980,5980,5970,365
20240304,092400,278833610,5980,5980,5980,5980,2357
20240304,092300,264738750,5980,5960,5980,5960,1068
20240304,092200,258353240,5960,5960,5960,5950,250
20240304,092100,256865140,5950,5950,5980,5950,311
20240304,092000,255013580,5950,5970,5970,5940,1049
20240304,091900,248756030,5940,5940,5950,5940,1611
20240304,091800,239185710,5940,5950,5950,5940,943
20240304,091700,233579890,5950,5950,5960,5950,372
20240304,091600,231363490,5940,5970,5970,5940,679
20240304,091500,227329120,5970,5950,5970,5940,4242
20240304,091400,202085910,5940,5940,5950,5940,558
20240304,091300,198770870,5960,5970,5970,5940,1016
20240304,091200,192715980,5970,5970,5970,5970,107
20240304,091100,192077190,5970,5960,5970,5960,2281
20240304,091000,178481060,5960,5930,5960,5930,2103
20240304,090900,165957140,5920,5920,5920,5920,331
20240304,090800,163997620,5910,5910,5920,5910,1295
20240304,090700,156332120,5920,5940,5940,5920,2481
20240304,090600,141643500,5940,5950,5950,5920,1403
20240304,090500,133315750,5950,5980,5990,5950,7852
20240304,090400,86472810,5980,5980,5980,5970,1329
20240304,090300,78529770,5970,5980,5980,5970,2400
20240304,090200,64178110,5970,5980,5980,5970,2146
20240304,090100,51346320,5980,6010,6010,5970,5418
20240304,090000,18925640,6010,6020,6040,6010,2829