stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,211500,2737417090,6290,6290,6290,6290,8366
20240306,211400,2737417090,6290,6290,6290,6290,0
20240306,211300,2737417090,6290,6290,6290,6290,0
20240306,211200,2737417090,6290,6290,6290,6290,0
20240306,211100,2737417090,6290,6290,6290,6290,0
20240306,211000,2737417090,6290,6290,6290,6290,0
20240306,210900,2737417090,6290,6290,6290,6290,0
20240306,210800,2737417090,6290,6290,6290,6290,0
20240306,210700,2737417090,6290,6290,6290,6290,0
20240306,210600,2737417090,6290,6290,6290,6290,0
20240306,210500,2737417090,6290,6290,6290,6290,0
20240306,210400,2737417090,6290,6290,6290,6290,0
20240306,210300,2737417090,6290,6290,6290,6290,0
20240306,210200,2737417090,6290,6290,6290,6290,0
20240306,210100,2737417090,6290,6290,6290,6290,0
20240306,210000,2737417090,6290,6290,6290,6290,0
20240306,205900,2737417090,6290,6290,6290,6290,0
20240306,205800,2737417090,6290,6290,6290,6290,0
20240306,205700,2737417090,6290,6290,6290,6290,0
20240306,205600,2737417090,6290,6290,6290,6290,0
20240306,205500,2737417090,6290,6290,6290,6290,0
20240306,205400,2737417090,6290,6290,6290,6290,0
20240306,205300,2737417090,6290,6290,6290,6290,0
20240306,205200,2737417090,6290,6290,6290,6290,0
20240306,205100,2737417090,6290,6290,6290,6290,0
20240306,205000,2737417090,6290,6290,6290,6290,0
20240306,204900,2737417090,6290,6290,6290,6290,0
20240306,204800,2737417090,6290,6290,6290,6290,0
20240306,204700,2737417090,6290,6290,6290,6290,0
20240306,204600,2737417090,6290,6290,6290,6290,0
20240306,204500,2737417090,6290,6290,6290,6290,8366
20240306,204400,2737417090,6290,6290,6290,6290,0
20240306,204300,2737417090,6290,6290,6290,6290,0
20240306,204200,2737417090,6290,6290,6290,6290,0
20240306,204100,2737417090,6290,6290,6290,6290,0
20240306,204000,2737417090,6290,6290,6290,6290,0
20240306,203900,2737417090,6290,6290,6290,6290,0
20240306,203800,2737417090,6290,6290,6290,6290,0
20240306,203700,2737417090,6290,6290,6290,6290,0
20240306,203600,2737417090,6290,6290,6290,6290,0
20240306,203500,2737417090,6290,6290,6290,6290,0
20240306,203400,2737417090,6290,6290,6290,6290,0
20240306,203300,2737417090,6290,6290,6290,6290,0
20240306,203200,2737417090,6290,6290,6290,6290,0
20240306,203100,2737417090,6290,6290,6290,6290,0
20240306,203000,2737417090,6290,6290,6290,6290,0
20240306,202900,2737417090,6290,6290,6290,6290,0
20240306,202800,2737417090,6290,6290,6290,6290,0
20240306,202700,2737417090,6290,6290,6290,6290,0
20240306,202600,2737417090,6290,6290,6290,6290,0
20240306,202500,2737417090,6290,6290,6290,6290,0
20240306,202400,2737417090,6290,6290,6290,6290,0
20240306,202300,2737417090,6290,6290,6290,6290,0
20240306,202200,2737417090,6290,6290,6290,6290,0
20240306,202100,2737417090,6290,6290,6290,6290,0
20240306,202000,2737417090,6290,6290,6290,6290,0
20240306,201900,2737417090,6290,6290,6290,6290,0
20240306,201800,2737417090,6290,6290,6290,6290,0
20240306,201700,2737417090,6290,6290,6290,6290,0
20240306,201600,2737417090,6290,6290,6290,6290,0
20240306,201500,2737417090,6290,6290,6290,6290,8366
20240306,201400,2737417090,6290,6290,6290,6290,0
20240306,201300,2737417090,6290,6290,6290,6290,0
20240306,201200,2737417090,6290,6290,6290,6290,0
20240306,201100,2737417090,6290,6290,6290,6290,0
20240306,201000,2737417090,6290,6290,6290,6290,0
20240306,200900,2737417090,6290,6290,6290,6290,0
20240306,200800,2737417090,6290,6290,6290,6290,0
20240306,200700,2737417090,6290,6290,6290,6290,0
20240306,200600,2737417090,6290,6290,6290,6290,0
20240306,200500,2737417090,6290,6290,6290,6290,0
20240306,200400,2737417090,6290,6290,6290,6290,0
20240306,200300,2737417090,6290,6290,6290,6290,0
20240306,200200,2737417090,6290,6290,6290,6290,0
20240306,200100,2737417090,6290,6290,6290,6290,0
20240306,200000,2737417090,6290,6290,6290,6290,0
20240306,195900,2737417090,6290,6290,6290,6290,0
20240306,195800,2737417090,6290,6290,6290,6290,0
20240306,195700,2737417090,6290,6290,6290,6290,0
20240306,195600,2737417090,6290,6290,6290,6290,0
20240306,195500,2737417090,6290,6290,6290,6290,0
20240306,195400,2737417090,6290,6290,6290,6290,0
20240306,195300,2737417090,6290,6290,6290,6290,0
20240306,195200,2737417090,6290,6290,6290,6290,0
20240306,195100,2737417090,6290,6290,6290,6290,0
20240306,195000,2737417090,6290,6290,6290,6290,0
20240306,194900,2737417090,6290,6290,6290,6290,0
20240306,194800,2737417090,6290,6290,6290,6290,0
20240306,194700,2737417090,6290,6290,6290,6290,0
20240306,194600,2737417090,6290,6290,6290,6290,0
20240306,194500,2737417090,6290,6290,6290,6290,8366
20240306,194400,2737417090,6290,6290,6290,6290,0
20240306,194300,2737417090,6290,6290,6290,6290,0
20240306,194200,2737417090,6290,6290,6290,6290,0
20240306,194100,2737417090,6290,6290,6290,6290,0
20240306,194000,2737417090,6290,6290,6290,6290,0
20240306,193900,2737417090,6290,6290,6290,6290,0
20240306,193800,2737417090,6290,6290,6290,6290,0
20240306,193700,2737417090,6290,6290,6290,6290,0
20240306,193600,2737417090,6290,6290,6290,6290,0
20240306,193500,2737417090,6290,6290,6290,6290,0
20240306,193400,2737417090,6290,6290,6290,6290,0
20240306,193300,2737417090,6290,6290,6290,6290,0
20240306,193200,2737417090,6290,6290,6290,6290,0
20240306,193100,2737417090,6290,6290,6290,6290,0
20240306,193000,2737417090,6290,6290,6290,6290,0
20240306,192900,2737417090,6290,6290,6290,6290,0
20240306,192800,2737417090,6290,6290,6290,6290,0
20240306,192700,2737417090,6290,6290,6290,6290,0
20240306,192600,2737417090,6290,6290,6290,6290,0
20240306,192500,2737417090,6290,6290,6290,6290,0
20240306,192400,2737417090,6290,6290,6290,6290,0
20240306,192300,2737417090,6290,6290,6290,6290,0
20240306,192200,2737417090,6290,6290,6290,6290,0
20240306,192100,2737417090,6290,6290,6290,6290,0
20240306,192000,2737417090,6290,6290,6290,6290,0
20240306,191900,2737417090,6290,6290,6290,6290,0
20240306,191800,2737417090,6290,6290,6290,6290,0
20240306,191700,2737417090,6290,6290,6290,6290,0
20240306,191600,2737417090,6290,6290,6290,6290,0
20240306,191500,2737417090,6290,6290,6290,6290,8366
20240306,191400,2737417090,6290,6290,6290,6290,0
20240306,191300,2737417090,6290,6290,6290,6290,0
20240306,191200,2737417090,6290,6290,6290,6290,0
20240306,191100,2737417090,6290,6290,6290,6290,0
20240306,191000,2737417090,6290,6290,6290,6290,0
20240306,190900,2737417090,6290,6290,6290,6290,0
20240306,190800,2737417090,6290,6290,6290,6290,0
20240306,190700,2737417090,6290,6290,6290,6290,0
20240306,190600,2737417090,6290,6290,6290,6290,0
20240306,190500,2737417090,6290,6290,6290,6290,0
20240306,190400,2737417090,6290,6290,6290,6290,0
20240306,190300,2737417090,6290,6290,6290,6290,0
20240306,190200,2737417090,6290,6290,6290,6290,0
20240306,190100,2737417090,6290,6290,6290,6290,0
20240306,190000,2737417090,6290,6290,6290,6290,0
20240306,185900,2737417090,6290,6290,6290,6290,0
20240306,185800,2737417090,6290,6290,6290,6290,0
20240306,185700,2737417090,6290,6290,6290,6290,0
20240306,185600,2737417090,6290,6290,6290,6290,0
20240306,185500,2737417090,6290,6290,6290,6290,0
20240306,185400,2737417090,6290,6290,6290,6290,0
20240306,185300,2737417090,6290,6290,6290,6290,0
20240306,185200,2737417090,6290,6290,6290,6290,0
20240306,185100,2737417090,6290,6290,6290,6290,0
20240306,185000,2737417090,6290,6290,6290,6290,0
20240306,184900,2737417090,6290,6290,6290,6290,0
20240306,184800,2737417090,6290,6290,6290,6290,0
20240306,184700,2737417090,6290,6290,6290,6290,0
20240306,184600,2737417090,6290,6290,6290,6290,0
20240306,184500,2737417090,6290,6290,6290,6290,8366
20240306,184400,2737417090,6290,6290,6290,6290,0
20240306,184300,2737417090,6290,6290,6290,6290,0
20240306,184200,2737417090,6290,6290,6290,6290,0
20240306,184100,2737417090,6290,6290,6290,6290,0
20240306,184000,2737417090,6290,6290,6290,6290,0
20240306,183900,2737417090,6290,6290,6290,6290,0
20240306,183800,2737417090,6290,6290,6290,6290,0
20240306,183700,2737417090,6290,6290,6290,6290,0
20240306,183600,2737417090,6290,6290,6290,6290,0
20240306,183500,2737417090,6290,6290,6290,6290,0
20240306,183400,2737417090,6290,6290,6290,6290,0
20240306,183300,2737417090,6290,6290,6290,6290,0
20240306,183200,2737417090,6290,6290,6290,6290,0
20240306,183100,2737417090,6290,6290,6290,6290,0
20240306,183000,2737417090,6290,6290,6290,6290,0
20240306,182900,2737417090,6290,6290,6290,6290,0
20240306,182800,2737417090,6290,6290,6290,6290,0
20240306,182700,2737417090,6290,6290,6290,6290,0
20240306,182600,2737417090,6290,6290,6290,6290,0
20240306,182500,2737417090,6290,6290,6290,6290,0
20240306,182400,2737417090,6290,6290,6290,6290,0
20240306,182300,2737417090,6290,6290,6290,6290,0
20240306,182200,2737417090,6290,6290,6290,6290,0
20240306,182100,2737417090,6290,6290,6290,6290,0
20240306,182000,2737417090,6290,6290,6290,6290,0
20240306,181900,2737417090,6290,6290,6290,6290,0
20240306,181800,2737417090,6290,6290,6290,6290,0
20240306,181700,2737417090,6290,6290,6290,6290,0
20240306,181600,2737417090,6290,6290,6290,6290,0
20240306,181500,2737417090,6290,6290,6290,6290,8366
20240306,181400,2737417090,6290,6290,6290,6290,0
20240306,181300,2737417090,6290,6290,6290,6290,0
20240306,181200,2737417090,6290,6290,6290,6290,0
20240306,181100,2737417090,6290,6290,6290,6290,0
20240306,181000,2737417090,6290,6290,6290,6290,0
20240306,180900,2737417090,6290,6290,6290,6290,0
20240306,180800,2737417090,6290,6290,6290,6290,0
20240306,180700,2737417090,6290,6290,6290,6290,0
20240306,180600,2737417090,6290,6290,6290,6290,0
20240306,180500,2737417090,6290,6290,6290,6290,0
20240306,180400,2737417090,6290,6290,6290,6290,0
20240306,180300,2737417090,6290,6290,6290,6290,0
20240306,180200,2737417090,6290,6290,6290,6290,0
20240306,180100,2737417090,6290,6290,6290,6290,0
20240306,180000,2737417090,6290,6290,6290,6290,0
20240306,175900,2737417090,6290,6290,6290,6290,0
20240306,175800,2737417090,6290,6290,6290,6290,0
20240306,175700,2737417090,6290,6290,6290,6290,0
20240306,175600,2737417090,6290,6290,6290,6290,0
20240306,175500,2737417090,6290,6290,6290,6290,0
20240306,175400,2737417090,6290,6290,6290,6290,0
20240306,175300,2737417090,6290,6290,6290,6290,0
20240306,175200,2737417090,6290,6290,6290,6290,0
20240306,175100,2737417090,6290,6290,6290,6290,0
20240306,175000,2737417090,6290,6290,6290,6290,0
20240306,174900,2737417090,6290,6290,6290,6290,0
20240306,174800,2737417090,6290,6290,6290,6290,0
20240306,174700,2737417090,6290,6290,6290,6290,0
20240306,174600,2737417090,6290,6290,6290,6290,0
20240306,174500,2737417090,6290,6290,6290,6290,8366
20240306,174400,2737417090,6290,6290,6290,6290,0
20240306,174300,2737417090,6290,6290,6290,6290,0
20240306,174200,2737417090,6290,6290,6290,6290,0
20240306,174100,2737417090,6290,6290,6290,6290,0
20240306,174000,2737417090,6290,6290,6290,6290,0
20240306,173900,2737417090,6290,6290,6290,6290,0
20240306,173800,2737417090,6290,6290,6290,6290,0
20240306,173700,2737417090,6290,6290,6290,6290,0
20240306,173600,2737417090,6290,6290,6290,6290,0
20240306,173500,2737417090,6290,6290,6290,6290,0
20240306,173400,2737417090,6290,6290,6290,6290,0
20240306,173300,2737417090,6290,6290,6290,6290,0
20240306,173200,2737417090,6290,6290,6290,6290,0
20240306,173100,2737417090,6290,6290,6290,6290,0
20240306,173000,2737417090,6290,6290,6290,6290,0
20240306,172900,2737417090,6290,6290,6290,6290,0
20240306,172800,2737417090,6290,6290,6290,6290,0
20240306,172700,2737417090,6290,6290,6290,6290,0
20240306,172600,2737417090,6290,6290,6290,6290,0
20240306,172500,2737417090,6290,6290,6290,6290,0
20240306,172400,2737417090,6290,6290,6290,6290,0
20240306,172300,2737417090,6290,6290,6290,6290,0
20240306,172200,2737417090,6290,6290,6290,6290,0
20240306,172100,2737417090,6290,6290,6290,6290,0
20240306,172000,2737417090,6290,6290,6290,6290,0
20240306,171900,2737417090,6290,6290,6290,6290,0
20240306,171800,2737417090,6290,6290,6290,6290,0
20240306,171700,2737417090,6290,6290,6290,6290,0
20240306,171600,2737417090,6290,6290,6290,6290,0
20240306,171500,2737417090,6290,6290,6290,6290,8366
20240306,171400,2737417090,6290,6290,6290,6290,0
20240306,171300,2737417090,6290,6290,6290,6290,0
20240306,171200,2737417090,6290,6290,6290,6290,0
20240306,171100,2737417090,6290,6290,6290,6290,0
20240306,171000,2737417090,6290,6290,6290,6290,0
20240306,170900,2737417090,6290,6290,6290,6290,0
20240306,170800,2737417090,6290,6290,6290,6290,0
20240306,170700,2737417090,6290,6290,6290,6290,0
20240306,170600,2737417090,6290,6290,6290,6290,0
20240306,170500,2737417090,6290,6290,6290,6290,0
20240306,170400,2737417090,6290,6290,6290,6290,0
20240306,170300,2737417090,6290,6290,6290,6290,0
20240306,170200,2737417090,6290,6290,6290,6290,0
20240306,170100,2737417090,6290,6290,6290,6290,0
20240306,170000,2737417090,6290,6290,6290,6290,0
20240306,165900,2737417090,6290,6290,6290,6290,0
20240306,165800,2737417090,6290,6290,6290,6290,0
20240306,165700,2737417090,6290,6290,6290,6290,0
20240306,165600,2737417090,6290,6290,6290,6290,0
20240306,165500,2737417090,6290,6290,6290,6290,0
20240306,165400,2737417090,6290,6290,6290,6290,0
20240306,165300,2737417090,6290,6290,6290,6290,0
20240306,165200,2737417090,6290,6290,6290,6290,0
20240306,165100,2737417090,6290,6290,6290,6290,0
20240306,165000,2737417090,6290,6290,6290,6290,0
20240306,164900,2737417090,6290,6290,6290,6290,0
20240306,164800,2737417090,6290,6290,6290,6290,0
20240306,164700,2737417090,6290,6290,6290,6290,0
20240306,164600,2737417090,6290,6290,6290,6290,0
20240306,164500,2737417090,6290,6290,6290,6290,8366
20240306,164400,2737417090,6290,6290,6290,6290,0
20240306,164300,2737417090,6290,6290,6290,6290,0
20240306,164200,2737417090,6290,6290,6290,6290,0
20240306,164100,2737417090,6290,6290,6290,6290,0
20240306,164000,2737417090,6290,6290,6290,6290,0
20240306,163900,2737417090,6290,6290,6290,6290,0
20240306,163800,2737417090,6290,6290,6290,6290,0
20240306,163700,2737417090,6290,6290,6290,6290,0
20240306,163600,2737417090,6290,6290,6290,6290,0
20240306,163500,2737417090,6290,6290,6290,6290,0
20240306,163400,2737417090,6290,6290,6290,6290,0
20240306,163300,2737417090,6290,6290,6290,6290,0
20240306,163200,2737417090,6290,6290,6290,6290,0
20240306,163100,2737417090,6290,6290,6290,6290,0
20240306,163000,2737417090,6290,6290,6290,6290,0
20240306,162900,2737417090,6290,6290,6290,6290,0
20240306,162800,2737417090,6290,6290,6290,6290,0
20240306,162700,2737417090,6290,6290,6290,6290,0
20240306,162600,2737417090,6290,6290,6290,6290,0
20240306,162500,2737417090,6290,6290,6290,6290,0
20240306,162400,2737417090,6290,6290,6290,6290,0
20240306,162300,2737417090,6290,6290,6290,6290,0
20240306,162200,2737417090,6290,6290,6290,6290,0
20240306,162100,2737417090,6290,6290,6290,6290,0
20240306,162000,2737417090,6290,6290,6290,6290,0
20240306,161900,2737417090,6290,6290,6290,6290,0
20240306,161800,2737417090,6290,6290,6290,6290,0
20240306,161700,2737417090,6290,6290,6290,6290,0
20240306,161600,2737417090,6290,6290,6290,6290,0
20240306,161500,2737417090,6290,6290,6290,6290,8366
20240306,161400,2737417090,6290,6290,6290,6290,0
20240306,161300,2737417090,6290,6290,6290,6290,0
20240306,161200,2737417090,6290,6290,6290,6290,0
20240306,161100,2737417090,6290,6290,6290,6290,0
20240306,161000,2737417090,6290,6290,6290,6290,0
20240306,160900,2737417090,6290,6290,6290,6290,0
20240306,160800,2737417090,6290,6290,6290,6290,0
20240306,160700,2737417090,6290,6290,6290,6290,0
20240306,160600,2737417090,6290,6290,6290,6290,0
20240306,160500,2737417090,6290,6290,6290,6290,0
20240306,160400,2737417090,6290,6290,6290,6290,0
20240306,160300,2737417090,6290,6290,6290,6290,0
20240306,160200,2737417090,6290,6290,6290,6290,0
20240306,160100,2737417090,6290,6290,6290,6290,0
20240306,160000,2737417090,6290,6290,6290,6290,0
20240306,155900,2737417090,6290,6290,6290,6290,0
20240306,155800,2737417090,6290,6290,6290,6290,0
20240306,155700,2737417090,6290,6290,6290,6290,0
20240306,155600,2737417090,6290,6290,6290,6290,0
20240306,155500,2737417090,6290,6290,6290,6290,0
20240306,155400,2737417090,6290,6290,6290,6290,0
20240306,155300,2737417090,6290,6290,6290,6290,0
20240306,155200,2737417090,6290,6290,6290,6290,0
20240306,155100,2737417090,6290,6290,6290,6290,0
20240306,155000,2737417090,6290,6290,6290,6290,0
20240306,154900,2737417090,6290,6290,6290,6290,0
20240306,154800,2737417090,6290,6290,6290,6290,0
20240306,154700,2737417090,6290,6290,6290,6290,0
20240306,154600,2737417090,6290,6290,6290,6290,0
20240306,154500,2737417090,6290,6290,6290,6290,8366
20240306,154400,2737417090,6290,6290,6290,6290,0
20240306,154300,2737417090,6290,6290,6290,6290,0
20240306,154200,2737417090,6290,6290,6290,6290,0
20240306,154100,2737417090,6290,6290,6290,6290,0
20240306,154000,2737417090,6290,6290,6290,6290,0
20240306,153900,2737417090,6290,6290,6290,6290,0
20240306,153800,2737417090,6290,6290,6290,6290,0
20240306,153700,2737417090,6290,6290,6290,6290,0
20240306,153600,2737417090,6290,6290,6290,6290,0
20240306,153500,2737417090,6290,6290,6290,6290,0
20240306,153400,2737417090,6290,6290,6290,6290,0
20240306,153300,2737417090,6290,6290,6290,6290,0
20240306,153200,2737417090,6290,6290,6290,6290,0
20240306,153100,2737417090,6290,6290,6290,6290,0
20240306,153000,2737417090,6290,6290,6290,6290,8366
20240306,152900,2684794950,6290,6290,6290,6290,0
20240306,152800,2684794950,6290,6290,6290,6290,0
20240306,152700,2684794950,6290,6290,6290,6290,0
20240306,152600,2684794950,6290,6290,6290,6290,0
20240306,152500,2684794950,6290,6290,6290,6290,0
20240306,152400,2684794950,6290,6290,6290,6290,0
20240306,152300,2684794950,6290,6290,6290,6290,0
20240306,152200,2684794950,6290,6290,6290,6290,0
20240306,152100,2684794950,6290,6290,6290,6290,0
20240306,152000,2684794950,6290,6290,6290,6290,0
20240306,151900,2684794950,6290,6250,6290,6230,3416
20240306,151800,2663419470,6240,6270,6270,6240,4821
20240306,151700,2633308000,6270,6270,6280,6270,830
20240306,151600,2628103800,6270,6260,6280,6260,1563
20240306,151500,2618308070,6260,6260,6260,6260,310
20240306,151400,2616367470,6260,6260,6260,6260,1030
20240306,151300,2609919670,6260,6290,6290,6260,331
20240306,151200,2607847570,6260,6260,6260,6260,1935
20240306,151100,2595734470,6270,6280,6280,6260,2079
20240306,151000,2582697410,6290,6280,6290,6280,642
20240306,150900,2578665640,6270,6270,6270,6270,109
20240306,150800,2577982210,6280,6280,6280,6280,1
20240306,150700,2577975930,6270,6280,6280,6270,1072
20240306,150600,2571249070,6280,6300,6300,6280,763
20240306,150500,2566449990,6290,6300,6300,6290,1941
20240306,150400,2554239980,6300,6290,6300,6290,14
20240306,150300,2554151910,6300,6310,6310,6300,27
20240306,150200,2553981570,6310,6300,6310,6300,208
20240306,150100,2552671120,6300,6310,6310,6300,2221
20240306,150000,2538676090,6300,6290,6300,6290,1029
20240306,145900,2532195330,6290,6290,6290,6290,477
20240306,145800,2529195000,6290,6290,6290,6290,832
20240306,145700,2523961720,6290,6300,6300,6290,91
20240306,145600,2523388880,6300,6280,6300,6280,420
20240306,145500,2520750960,6290,6270,6300,6270,627
20240306,145400,2516814730,6280,6270,6280,6270,80
20240306,145300,2516312630,6300,6300,6300,6270,466
20240306,145200,2513378330,6270,6280,6280,6270,1800
20240306,145100,2502076330,6280,6270,6280,6270,780
20240306,145000,2497185720,6270,6260,6270,6260,634
20240306,144900,2493212040,6260,6260,6260,6260,300
20240306,144800,2491334040,6260,6260,6260,6260,90
20240306,144700,2490770640,6260,6260,6260,6260,232
20240306,144600,2489318320,6260,6260,6260,6260,100
20240306,144500,2488692320,6270,6270,6280,6260,1050
20240306,144400,2482118190,6270,6260,6270,6260,212
20240306,144300,2480790400,6260,6260,6260,6260,0
20240306,144200,2480790400,6260,6260,6260,6260,1
20240306,144100,2480784140,6260,6260,6260,6260,124
20240306,144000,2480007900,6260,6260,6260,6260,500
20240306,143900,2476877900,6260,6260,6270,6260,1914
20240306,143800,2464895680,6260,6260,6260,6260,75
20240306,143700,2464426180,6270,6270,6270,6270,40
20240306,143600,2464175380,6280,6280,6280,6280,0
20240306,143500,2464175380,6280,6280,6280,6280,2
20240306,143400,2464162820,6280,6280,6280,6280,21
20240306,143300,2464030940,6260,6260,6260,6260,0
20240306,143200,2464030940,6260,6260,6260,6260,363
20240306,143100,2461758560,6260,6260,6280,6260,132
20240306,143000,2460932200,6260,6260,6260,6250,1123
20240306,142900,2453907840,6260,6260,6260,6250,548
20240306,142800,2450477920,6250,6250,6260,6250,270
20240306,142700,2448788420,6250,6250,6250,6250,0
20240306,142600,2448788420,6250,6250,6250,6250,850
20240306,142500,2443475920,6250,6260,6260,6250,1591
20240306,142400,2433516780,6250,6250,6250,6250,0
20240306,142300,2433516780,6250,6250,6250,6250,2819
20240306,142200,2415898030,6250,6250,6250,6250,402
20240306,142100,2413385530,6240,6250,6250,6240,500
20240306,142000,2410265450,6250,6250,6260,6250,3022
20240306,141900,2391377930,6250,6260,6260,6250,2550
20240306,141800,2375424830,6270,6270,6270,6270,458
20240306,141700,2372553170,6270,6260,6270,6260,601
20240306,141600,2368790900,6250,6250,6250,6250,21
20240306,141500,2368659650,6250,6230,6250,6230,405
20240306,141400,2366131600,6250,6250,6250,6230,331
20240306,141300,2364062970,6250,6250,6250,6250,9
20240306,141200,2364006720,6220,6240,6240,6220,3020
20240306,141100,2345196280,6250,6250,6250,6250,200
20240306,141000,2343946280,6260,6230,6260,6230,139
20240306,140900,2343076440,6230,6230,6230,6230,56
20240306,140800,2342727560,6240,6240,6240,6240,229
20240306,140700,2341298600,6250,6250,6250,6250,31
20240306,140600,2341104850,6250,6240,6250,6240,256
20240306,140500,2339505830,6240,6240,6240,6240,753
20240306,140400,2334807110,6240,6240,6240,6240,60
20240306,140300,2334432710,6250,6250,6250,6250,231
20240306,140200,2332988960,6230,6230,6230,6230,300
20240306,140100,2331119960,6230,6230,6230,6230,0
20240306,140000,2331119960,6230,6220,6230,6220,72
20240306,135900,2330671490,6230,6230,6240,6230,1393
20240306,135800,2321985120,6230,6230,6230,6230,0
20240306,135700,2321985120,6230,6240,6240,6230,300
20240306,135600,2320114830,6230,6230,6230,6230,936
20240306,135500,2314283550,6230,6230,6230,6230,87
20240306,135400,2313741540,6240,6240,6240,6240,719
20240306,135300,2309254980,6240,6240,6260,6240,202
20240306,135200,2307994480,6240,6240,6270,6240,305
20240306,135100,2306091250,6240,6270,6270,6240,382
20240306,135000,2303702660,6260,6250,6260,6250,54
20240306,134900,2303364650,6260,6260,6260,6260,10
20240306,134800,2303302050,6260,6260,6260,6260,1
20240306,134700,2303295790,6230,6240,6240,6230,156
20240306,134600,2302322360,6240,6250,6260,6230,2156
20240306,134500,2288881850,6260,6260,6260,6260,67
20240306,134400,2288462430,6260,6260,6260,6260,179
20240306,134300,2287341890,6230,6230,6230,6230,0
20240306,134200,2287341890,6230,6240,6240,6230,629
20240306,134100,2283417020,6230,6240,6240,6220,3853
20240306,134000,2259410160,6230,6240,6240,6230,487
20240306,133900,2256375740,6230,6250,6250,6230,6621
20240306,133800,2215058310,6250,6260,6260,6250,733
20240306,133700,2210475730,6260,6260,6260,6260,0
20240306,133600,2210475730,6260,6250,6260,6250,83
20240306,133500,2209956160,6260,6260,6260,6260,17
20240306,133400,2209849740,6250,6260,6260,6250,304
20240306,133300,2207946750,6260,6250,6260,6250,1019
20240306,133200,2201577000,6250,6250,6250,6250,200
20240306,133100,2200327000,6250,6270,6270,6250,86
20240306,133000,2199789480,6260,6280,6280,6260,1446
20240306,132900,2190731050,6270,6290,6290,6260,530
20240306,132800,2187412170,6280,6260,6280,6260,492
20240306,132700,2184332030,6260,6260,6260,6260,500
20240306,132600,2181202030,6260,6270,6270,6260,482
20240306,132500,2178181680,6270,6260,6270,6250,1041
20240306,132400,2171661320,6260,6270,6270,6260,565
20240306,132300,2168123970,6270,6270,6270,6270,277
20240306,132200,2166387180,6270,6280,6300,6270,1215
20240306,132100,2158765250,6290,6290,6290,6290,1016
20240306,132000,2152374610,6280,6270,6280,6270,76
20240306,131900,2151898060,6270,6270,6270,6260,138
20240306,131800,2151033800,6270,6270,6270,6270,100
20240306,131700,2150406800,6270,6250,6270,6250,3198
20240306,131600,2130416840,6250,6260,6270,6250,3295
20240306,131500,2109813280,6260,6260,6260,6250,670
20240306,131400,2105620220,6260,6270,6270,6260,3541
20240306,131300,2083448270,6270,6260,6270,6260,1840
20240306,131200,2071929860,6260,6270,6270,6260,1973
20240306,131100,2059573240,6270,6270,6270,6270,21
20240306,131000,2059441570,6260,6260,6260,6260,1279
20240306,130900,2051435030,6260,6260,6270,6260,2425
20240306,130800,2036254310,6260,6280,6280,6260,6518
20240306,130700,1995371450,6280,6280,6280,6270,585
20240306,130600,1991699780,6280,6280,6280,6280,47
20240306,130500,1991404620,6280,6280,6280,6280,110
20240306,130400,1990713820,6280,6280,6280,6280,90
20240306,130300,1990148620,6280,6280,6280,6280,8
20240306,130200,1990098380,6270,6280,6290,6270,3890
20240306,130100,1965705570,6280,6280,6280,6280,50
20240306,130000,1965391570,6280,6280,6280,6280,40
20240306,125900,1965140370,6280,6300,6300,6280,7050
20240306,125800,1920834410,6300,6300,6300,6300,0
20240306,125700,1920834410,6300,6330,6330,6300,406
20240306,125600,1918276460,6340,6340,6340,6340,0
20240306,125500,1918276460,6340,6300,6340,6300,15
20240306,125400,1918181650,6300,6310,6310,6300,484
20240306,125300,1915132140,6310,6310,6310,6310,315
20240306,125200,1913144490,6310,6310,6310,6310,14
20240306,125100,1913056150,6300,6300,6300,6300,350
20240306,125000,1910851150,6300,6320,6320,6300,3426
20240306,124900,1889252550,6310,6320,6320,6310,164
20240306,124800,1888217470,6320,6320,6320,6320,6
20240306,124700,1888179550,6320,6310,6320,6310,1002
20240306,124600,1881856910,6310,6320,6320,6310,1517
20240306,124500,1872269590,6330,6340,6340,6330,177
20240306,124400,1871148880,6340,6340,6340,6340,115
20240306,124300,1870419780,6330,6330,6330,6330,1159
20240306,124200,1863083310,6330,6330,6330,6330,29
20240306,124100,1862899740,6350,6340,6350,6340,31
20240306,124000,1862703190,6340,6340,6340,6340,9
20240306,123900,1862646130,6340,6340,6340,6340,100
20240306,123800,1862012130,6340,6340,6350,6340,18
20240306,123700,1861898000,6330,6340,6340,6330,1221
20240306,123600,1854157650,6340,6340,6340,6340,517
20240306,123500,1850879870,6340,6360,6360,6340,81
20240306,123400,1850366250,6360,6360,6360,6360,0
20240306,123300,1850366250,6360,6360,6360,6360,50
20240306,123200,1850048250,6360,6360,6370,6360,173
20240306,123100,1848947140,6370,6370,6370,6370,32
20240306,123000,1848743300,6370,6370,6370,6370,6
20240306,122900,1848705080,6380,6380,6380,6380,1
20240306,122800,1848698700,6390,6330,6390,6330,6345
20240306,122700,1808244600,6330,6350,6350,6330,825
20240306,122600,1803017390,6330,6360,6360,6330,95
20240306,122500,1802416010,6330,6330,6330,6330,40
20240306,122400,1802162810,6330,6350,6350,6330,592
20240306,122300,1798412000,6360,6340,6360,6340,91
20240306,122200,1797834840,6330,6330,6340,6330,333
20240306,122100,1795726920,6330,6330,6330,6330,500
20240306,122000,1792561920,6370,6350,6380,6350,6052
20240306,121900,1754005980,6330,6330,6330,6330,2
20240306,121800,1753993320,6330,6330,6330,6330,200
20240306,121700,1752727320,6330,6330,6330,6330,40
20240306,121600,1752474120,6320,6330,6330,6320,300
20240306,121500,1750577180,6330,6340,6340,6330,62
20240306,121400,1750184110,6340,6350,6350,6340,1620
20240306,121300,1739912810,6340,6350,6350,6340,27
20240306,121200,1739741580,6350,6340,6350,6340,8
20240306,121100,1739690810,6350,6350,6350,6350,1000
20240306,121000,1733340810,6340,6340,6340,6340,479
20240306,120900,1730303950,6340,6350,6350,6340,4
20240306,120800,1730278570,6330,6330,6330,6330,0
20240306,120700,1730278570,6330,6330,6330,6320,972
20240306,120600,1724127370,6340,6340,6340,6340,243
20240306,120500,1722586750,6340,6320,6340,6320,33
20240306,120400,1722377850,6330,6320,6330,6320,6
20240306,120300,1722339880,6340,6340,6340,6340,0
20240306,120200,1722339880,6340,6340,6340,6340,30
20240306,120100,1722149680,6320,6320,6320,6320,33
20240306,120000,1721941120,6340,6330,6340,6330,600
20240306,115900,1718137730,6330,6330,6330,6330,100
20240306,115800,1717504730,6330,6320,6330,6320,3
20240306,115700,1717485750,6330,6330,6330,6330,0
20240306,115600,1717485750,6330,6330,6330,6330,0
20240306,115500,1717485750,6330,6330,6340,6330,1596
20240306,115400,1707381170,6340,6340,6340,6340,301
20240306,115300,1705472830,6340,6340,6340,6340,938
20240306,115200,1699525910,6340,6330,6340,6330,758
20240306,115100,1694726970,6330,6340,6340,6330,501
20240306,115000,1691550680,6340,6340,6340,6340,0
20240306,114900,1691550680,6340,6340,6340,6340,1920
20240306,114800,1679377880,6340,6340,6340,6340,0
20240306,114700,1679377880,6340,6340,6340,6340,631
20240306,114600,1675377340,6340,6340,6340,6340,0
20240306,114500,1675377340,6340,6350,6350,6340,457
20240306,114400,1672476960,6350,6340,6350,6340,47
20240306,114300,1672178680,6340,6340,6340,6340,103
20240306,114200,1671525660,6350,6350,6350,6350,46
20240306,114100,1671233560,6340,6340,6340,6340,586
20240306,114000,1667518320,6340,6340,6360,6340,224
20240306,113900,1666095040,6360,6330,6360,6330,209
20240306,113800,1664767100,6330,6330,6330,6330,780
20240306,113700,1659829700,6340,6340,6340,6340,0
20240306,113600,1659829700,6340,6340,6340,6340,0
20240306,113500,1659829700,6340,6340,6340,6340,379
20240306,113400,1657426840,6350,6350,6350,6350,100
20240306,113300,1656791840,6350,6350,6350,6350,60
20240306,113200,1656410840,6350,6370,6370,6350,161
20240306,113100,1655388290,6350,6360,6360,6350,11515
20240306,113000,1582154810,6380,6380,6380,6380,10
20240306,112900,1582091010,6370,6370,6370,6370,420
20240306,112800,1579415610,6370,6360,6370,6360,52
20240306,112700,1579084810,6370,6360,6370,6360,489
20240306,112600,1575974670,6370,6380,6380,6370,15
20240306,112500,1575879070,6380,6380,6380,6380,5
20240306,112400,1575847170,6380,6380,6380,6380,560
20240306,112300,1572274370,6380,6380,6390,6380,43
20240306,112200,1572000020,6380,6380,6390,6380,987
20240306,112100,1565696700,6380,6380,6380,6380,0
20240306,112000,1565696700,6380,6380,6380,6380,520
20240306,111900,1562379100,6380,6390,6390,6380,261
20240306,111800,1560713630,6390,6390,6390,6380,920
20240306,111700,1554839330,6380,6380,6390,6380,933
20240306,111600,1548877810,6380,6380,6380,6380,1
20240306,111500,1548871430,6380,6390,6400,6380,633
20240306,111400,1544826840,6390,6380,6390,6380,4973
20240306,111300,1513067550,6370,6340,6380,6340,1671
20240306,111200,1502417590,6340,6330,6340,6330,679
20240306,111100,1498113220,6330,6340,6340,6330,1504
20240306,111000,1488582860,6350,6350,6350,6350,9
20240306,110900,1488525710,6350,6350,6350,6350,20
20240306,110800,1488398710,6360,6360,6360,6360,3130
20240306,110700,1468491910,6330,6330,6330,6330,1135
20240306,110600,1461307360,6330,6350,6350,6330,137
20240306,110500,1460439970,6360,6360,6360,6360,1057
20240306,110400,1453717450,6340,6330,6340,6330,420
20240306,110300,1451058540,6330,6330,6330,6330,44
20240306,110200,1450780020,6330,6320,6330,6320,47
20240306,110100,1450482680,6320,6320,6320,6320,968
20240306,110000,1444364920,6320,6320,6320,6320,0
20240306,105900,1444364920,6320,6320,6320,6320,40
20240306,105800,1444112120,6310,6340,6340,6310,931
20240306,105700,1438225560,6340,6340,6340,6340,85
20240306,105600,1437686660,6360,6350,6360,6350,1308
20240306,105500,1429368630,6350,6360,6360,6350,56
20240306,105400,1429012530,6350,6330,6350,6330,68
20240306,105300,1428580930,6340,6310,6340,6310,648
20240306,105200,1424491930,6310,6320,6320,6310,2433
20240306,105100,1409133790,6330,6340,6340,6320,545
20240306,105000,1405685910,6340,6340,6340,6340,68
20240306,104900,1405254790,6340,6350,6350,6340,144
20240306,104800,1404341720,6350,6350,6350,6350,93
20240306,104700,1403751170,6350,6350,6350,6350,7
20240306,104600,1403706720,6350,6360,6360,6350,381
20240306,104500,1401285710,6370,6360,6370,6350,1311
20240306,104400,1392938100,6350,6360,6360,6350,32
20240306,104300,1392734820,6360,6360,6360,6360,313
20240306,104200,1390744140,6370,6340,6370,6340,18
20240306,104100,1390629970,6370,6330,6370,6330,2337
20240306,104000,1375761080,6340,6340,6340,6340,514
20240306,103900,1372502320,6330,6330,6330,6330,358
20240306,103800,1370236180,6330,6330,6330,6330,231
20240306,103700,1368773950,6330,6320,6330,6320,255
20240306,103600,1367161200,6320,6320,6320,6320,21
20240306,103500,1367028480,6320,6330,6330,6320,722
20240306,103400,1362458320,6330,6340,6340,6330,2406
20240306,103300,1347204380,6340,6340,6340,6340,777
20240306,103200,1342278200,6330,6330,6330,6330,128
20240306,103100,1341467960,6330,6340,6340,6330,51
20240306,103000,1341145030,6330,6330,6340,6330,575
20240306,102900,1337503420,6330,6310,6330,6310,343
20240306,102800,1335339070,6310,6320,6320,6310,2287
20240306,102700,1320903890,6320,6320,6320,6320,0
20240306,102600,1320903890,6320,6340,6340,6320,32
20240306,102500,1320701210,6340,6340,6340,6340,3
20240306,102400,1320682190,6340,6340,6340,6340,1583
20240306,102300,1310645970,6330,6300,6330,6300,9426
20240306,102200,1251149550,6310,6320,6320,6300,565
20240306,102100,1247584040,6310,6320,6320,6310,373
20240306,102000,1245230260,6330,6320,6330,6320,379
20240306,101900,1242834830,6310,6310,6330,6310,776
20240306,101800,1237935990,6300,6300,6300,6300,2625
20240306,101700,1221398490,6310,6310,6310,6310,650
20240306,101600,1217296990,6310,6310,6310,6310,0
20240306,101500,1217296990,6310,6310,6310,6310,1516
20240306,101400,1207731030,6310,6320,6320,6310,2202
20240306,101300,1193836210,6320,6310,6320,6310,1962
20240306,101200,1181442800,6310,6300,6320,6300,934
20240306,101100,1175553350,6310,6320,6320,6310,1605
20240306,101000,1165425790,6320,6310,6320,6310,309
20240306,100900,1163475110,6310,6310,6310,6310,640
20240306,100800,1159436710,6310,6310,6310,6310,1162
20240306,100700,1152104490,6300,6290,6300,6290,1850
20240306,100600,1140450420,6290,6290,6290,6290,499
20240306,100500,1137311710,6290,6290,6300,6280,2090
20240306,100400,1124181500,6290,6300,6300,6280,827
20240306,100300,1118976110,6280,6300,6330,6270,5789
20240306,100200,1082595960,6300,6300,6300,6280,5957
20240306,100100,1045101420,6300,6320,6330,6300,3066
20240306,100000,1025772790,6310,6320,6330,6310,4393
20240306,095900,998043880,6320,6320,6330,6320,1385
20240306,095800,989286640,6320,6320,6330,6320,1074
20240306,095700,982498350,6330,6320,6330,6320,262
20240306,095600,980842390,6320,6320,6350,6320,94
20240306,095500,980248280,6320,6340,6340,6320,4864
20240306,095400,949469980,6340,6340,6350,6340,357
20240306,095300,947205800,6340,6350,6360,6340,1256
20240306,095200,939230420,6340,6340,6350,6340,3246
20240306,095100,918649170,6340,6350,6350,6340,1968
20240306,095000,906155100,6350,6370,6370,6350,840
20240306,094900,900820550,6360,6360,6380,6360,1235
20240306,094800,892962830,6360,6360,6370,6360,1785
20240306,094700,881604730,6370,6360,6370,6360,1774
20240306,094600,870320880,6360,6380,6380,6350,7074
20240306,094500,825268290,6380,6380,6380,6380,1008
20240306,094400,818837250,6380,6380,6380,6380,4725
20240306,094300,788691750,6390,6380,6390,6380,830
20240306,094200,783388510,6390,6370,6390,6370,1406
20240306,094100,774413290,6380,6380,6390,6370,987
20240306,094000,768117650,6380,6380,6390,6380,1512
20240306,093900,758461990,6380,6370,6390,6370,2225
20240306,093800,744256200,6390,6370,6390,6360,108
20240306,093700,743569270,6370,6400,6410,6370,4300
20240306,093600,716098930,6410,6430,6430,6390,3081
20240306,093500,696357230,6400,6380,6430,6370,6981
20240306,093400,651674420,6380,6400,6410,6380,938
20240306,093300,645685820,6400,6410,6420,6380,2922
20240306,093200,626962040,6410,6400,6410,6380,1444
20240306,093100,617719020,6410,6390,6410,6390,13363
20240306,093000,532237270,6380,6380,6390,6370,2414
20240306,092900,516837810,6380,6350,6380,6350,1543
20240306,092800,507015350,6360,6330,6360,6330,823
20240306,092700,501790900,6330,6330,6340,6330,842
20240306,092600,496455560,6330,6350,6350,6330,935
20240306,092500,490524660,6350,6350,6360,6350,385
20240306,092400,488079810,6350,6350,6360,6350,626
20240306,092300,484099630,6360,6350,6360,6350,115
20240306,092200,483368290,6350,6350,6360,6340,206
20240306,092100,482060120,6350,6350,6360,6350,236
20240306,092000,480561510,6350,6330,6350,6330,654
20240306,091900,476419920,6350,6320,6350,6310,3649
20240306,091800,453321210,6310,6330,6340,6310,2236
20240306,091700,439177530,6340,6360,6380,6340,2610
20240306,091600,422569620,6340,6350,6360,6340,89
20240306,091500,422004930,6360,6330,6360,6320,2777
20240306,091400,404434800,6320,6330,6340,6320,1239
20240306,091300,396601690,6340,6320,6340,6310,1659
20240306,091200,386104130,6310,6300,6310,6290,1542
20240306,091100,376392290,6300,6310,6320,6300,5755
20240306,091000,340134020,6320,6320,6320,6310,2392
20240306,090900,325039270,6330,6320,6330,6310,1895
20240306,090800,313066420,6310,6340,6340,6310,4110
20240306,090700,287080930,6340,6380,6380,6310,4591
20240306,090600,257916460,6380,6360,6400,6350,11824
20240306,090500,182509620,6350,6340,6360,6340,4320
20240306,090400,155101150,6350,6330,6350,6330,1852
20240306,090300,143359410,6300,6270,6300,6270,1257
20240306,090200,135452460,6280,6290,6300,6260,8560
20240306,090100,81714580,6290,6250,6300,6240,3361
20240306,090000,60627440,6250,6280,6280,6240,9583