stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,211400,2389213560,6080,6080,6080,6080,8677
20240308,211300,2389213560,6080,6080,6080,6080,0
20240308,211200,2389213560,6080,6080,6080,6080,0
20240308,211100,2389213560,6080,6080,6080,6080,0
20240308,211000,2389213560,6080,6080,6080,6080,0
20240308,210900,2389213560,6080,6080,6080,6080,0
20240308,210800,2389213560,6080,6080,6080,6080,0
20240308,210700,2389213560,6080,6080,6080,6080,0
20240308,210600,2389213560,6080,6080,6080,6080,0
20240308,210500,2389213560,6080,6080,6080,6080,0
20240308,210400,2389213560,6080,6080,6080,6080,0
20240308,210300,2389213560,6080,6080,6080,6080,0
20240308,210200,2389213560,6080,6080,6080,6080,0
20240308,210100,2389213560,6080,6080,6080,6080,0
20240308,210000,2389213560,6080,6080,6080,6080,0
20240308,205900,2389213560,6080,6080,6080,6080,0
20240308,205800,2389213560,6080,6080,6080,6080,0
20240308,205700,2389213560,6080,6080,6080,6080,0
20240308,205600,2389213560,6080,6080,6080,6080,0
20240308,205500,2389213560,6080,6080,6080,6080,0
20240308,205400,2389213560,6080,6080,6080,6080,0
20240308,205300,2389213560,6080,6080,6080,6080,0
20240308,205200,2389213560,6080,6080,6080,6080,0
20240308,205100,2389213560,6080,6080,6080,6080,0
20240308,205000,2389213560,6080,6080,6080,6080,0
20240308,204900,2389213560,6080,6080,6080,6080,0
20240308,204800,2389213560,6080,6080,6080,6080,0
20240308,204700,2389213560,6080,6080,6080,6080,0
20240308,204600,2389213560,6080,6080,6080,6080,0
20240308,204500,2389213560,6080,6080,6080,6080,0
20240308,204400,2389213560,6080,6080,6080,6080,8677
20240308,204300,2389213560,6080,6080,6080,6080,0
20240308,204200,2389213560,6080,6080,6080,6080,0
20240308,204100,2389213560,6080,6080,6080,6080,0
20240308,204000,2389213560,6080,6080,6080,6080,0
20240308,203900,2389213560,6080,6080,6080,6080,0
20240308,203800,2389213560,6080,6080,6080,6080,0
20240308,203700,2389213560,6080,6080,6080,6080,0
20240308,203600,2389213560,6080,6080,6080,6080,0
20240308,203500,2389213560,6080,6080,6080,6080,0
20240308,203400,2389213560,6080,6080,6080,6080,0
20240308,203300,2389213560,6080,6080,6080,6080,0
20240308,203200,2389213560,6080,6080,6080,6080,0
20240308,203100,2389213560,6080,6080,6080,6080,0
20240308,203000,2389213560,6080,6080,6080,6080,0
20240308,202900,2389213560,6080,6080,6080,6080,0
20240308,202800,2389213560,6080,6080,6080,6080,0
20240308,202700,2389213560,6080,6080,6080,6080,0
20240308,202600,2389213560,6080,6080,6080,6080,0
20240308,202500,2389213560,6080,6080,6080,6080,0
20240308,202400,2389213560,6080,6080,6080,6080,0
20240308,202300,2389213560,6080,6080,6080,6080,0
20240308,202200,2389213560,6080,6080,6080,6080,0
20240308,202100,2389213560,6080,6080,6080,6080,0
20240308,202000,2389213560,6080,6080,6080,6080,0
20240308,201900,2389213560,6080,6080,6080,6080,0
20240308,201800,2389213560,6080,6080,6080,6080,0
20240308,201700,2389213560,6080,6080,6080,6080,0
20240308,201600,2389213560,6080,6080,6080,6080,0
20240308,201500,2389213560,6080,6080,6080,6080,0
20240308,201400,2389213560,6080,6080,6080,6080,8677
20240308,201300,2389213560,6080,6080,6080,6080,0
20240308,201200,2389213560,6080,6080,6080,6080,0
20240308,201100,2389213560,6080,6080,6080,6080,0
20240308,201000,2389213560,6080,6080,6080,6080,0
20240308,200900,2389213560,6080,6080,6080,6080,0
20240308,200800,2389213560,6080,6080,6080,6080,0
20240308,200700,2389213560,6080,6080,6080,6080,0
20240308,200600,2389213560,6080,6080,6080,6080,0
20240308,200500,2389213560,6080,6080,6080,6080,0
20240308,200400,2389213560,6080,6080,6080,6080,0
20240308,200300,2389213560,6080,6080,6080,6080,0
20240308,200200,2389213560,6080,6080,6080,6080,0
20240308,200100,2389213560,6080,6080,6080,6080,0
20240308,200000,2389213560,6080,6080,6080,6080,0
20240308,195900,2389213560,6080,6080,6080,6080,0
20240308,195800,2389213560,6080,6080,6080,6080,0
20240308,195700,2389213560,6080,6080,6080,6080,0
20240308,195600,2389213560,6080,6080,6080,6080,0
20240308,195500,2389213560,6080,6080,6080,6080,0
20240308,195400,2389213560,6080,6080,6080,6080,0
20240308,195300,2389213560,6080,6080,6080,6080,0
20240308,195200,2389213560,6080,6080,6080,6080,0
20240308,195100,2389213560,6080,6080,6080,6080,0
20240308,195000,2389213560,6080,6080,6080,6080,0
20240308,194900,2389213560,6080,6080,6080,6080,0
20240308,194800,2389213560,6080,6080,6080,6080,0
20240308,194700,2389213560,6080,6080,6080,6080,0
20240308,194600,2389213560,6080,6080,6080,6080,0
20240308,194500,2389213560,6080,6080,6080,6080,0
20240308,194400,2389213560,6080,6080,6080,6080,8677
20240308,194300,2389213560,6080,6080,6080,6080,0
20240308,194200,2389213560,6080,6080,6080,6080,0
20240308,194100,2389213560,6080,6080,6080,6080,0
20240308,194000,2389213560,6080,6080,6080,6080,0
20240308,193900,2389213560,6080,6080,6080,6080,0
20240308,193800,2389213560,6080,6080,6080,6080,0
20240308,193700,2389213560,6080,6080,6080,6080,0
20240308,193600,2389213560,6080,6080,6080,6080,0
20240308,193500,2389213560,6080,6080,6080,6080,0
20240308,193400,2389213560,6080,6080,6080,6080,0
20240308,193300,2389213560,6080,6080,6080,6080,0
20240308,193200,2389213560,6080,6080,6080,6080,0
20240308,193100,2389213560,6080,6080,6080,6080,0
20240308,193000,2389213560,6080,6080,6080,6080,0
20240308,192900,2389213560,6080,6080,6080,6080,0
20240308,192800,2389213560,6080,6080,6080,6080,0
20240308,192700,2389213560,6080,6080,6080,6080,0
20240308,192600,2389213560,6080,6080,6080,6080,0
20240308,192500,2389213560,6080,6080,6080,6080,0
20240308,192400,2389213560,6080,6080,6080,6080,0
20240308,192300,2389213560,6080,6080,6080,6080,0
20240308,192200,2389213560,6080,6080,6080,6080,0
20240308,192100,2389213560,6080,6080,6080,6080,0
20240308,192000,2389213560,6080,6080,6080,6080,0
20240308,191900,2389213560,6080,6080,6080,6080,0
20240308,191800,2389213560,6080,6080,6080,6080,0
20240308,191700,2389213560,6080,6080,6080,6080,0
20240308,191600,2389213560,6080,6080,6080,6080,0
20240308,191500,2389213560,6080,6080,6080,6080,0
20240308,191400,2389213560,6080,6080,6080,6080,8677
20240308,191300,2389213560,6080,6080,6080,6080,0
20240308,191200,2389213560,6080,6080,6080,6080,0
20240308,191100,2389213560,6080,6080,6080,6080,0
20240308,191000,2389213560,6080,6080,6080,6080,0
20240308,190900,2389213560,6080,6080,6080,6080,0
20240308,190800,2389213560,6080,6080,6080,6080,0
20240308,190700,2389213560,6080,6080,6080,6080,0
20240308,190600,2389213560,6080,6080,6080,6080,0
20240308,190500,2389213560,6080,6080,6080,6080,0
20240308,190400,2389213560,6080,6080,6080,6080,0
20240308,190300,2389213560,6080,6080,6080,6080,0
20240308,190200,2389213560,6080,6080,6080,6080,0
20240308,190100,2389213560,6080,6080,6080,6080,0
20240308,190000,2389213560,6080,6080,6080,6080,0
20240308,185900,2389213560,6080,6080,6080,6080,0
20240308,185800,2389213560,6080,6080,6080,6080,0
20240308,185700,2389213560,6080,6080,6080,6080,0
20240308,185600,2389213560,6080,6080,6080,6080,0
20240308,185500,2389213560,6080,6080,6080,6080,0
20240308,185400,2389213560,6080,6080,6080,6080,0
20240308,185300,2389213560,6080,6080,6080,6080,0
20240308,185200,2389213560,6080,6080,6080,6080,0
20240308,185100,2389213560,6080,6080,6080,6080,0
20240308,185000,2389213560,6080,6080,6080,6080,0
20240308,184900,2389213560,6080,6080,6080,6080,0
20240308,184800,2389213560,6080,6080,6080,6080,0
20240308,184700,2389213560,6080,6080,6080,6080,0
20240308,184600,2389213560,6080,6080,6080,6080,0
20240308,184500,2389213560,6080,6080,6080,6080,0
20240308,184400,2389213560,6080,6080,6080,6080,8677
20240308,184300,2389213560,6080,6080,6080,6080,0
20240308,184200,2389213560,6080,6080,6080,6080,0
20240308,184100,2389213560,6080,6080,6080,6080,0
20240308,184000,2389213560,6080,6080,6080,6080,0
20240308,183900,2389213560,6080,6080,6080,6080,0
20240308,183800,2389213560,6080,6080,6080,6080,0
20240308,183700,2389213560,6080,6080,6080,6080,0
20240308,183600,2389213560,6080,6080,6080,6080,0
20240308,183500,2389213560,6080,6080,6080,6080,0
20240308,183400,2389213560,6080,6080,6080,6080,0
20240308,183300,2389213560,6080,6080,6080,6080,0
20240308,183200,2389213560,6080,6080,6080,6080,0
20240308,183100,2389213560,6080,6080,6080,6080,0
20240308,183000,2389213560,6080,6080,6080,6080,0
20240308,182900,2389213560,6080,6080,6080,6080,0
20240308,182800,2389213560,6080,6080,6080,6080,0
20240308,182700,2389213560,6080,6080,6080,6080,0
20240308,182600,2389213560,6080,6080,6080,6080,0
20240308,182500,2389213560,6080,6080,6080,6080,0
20240308,182400,2389213560,6080,6080,6080,6080,0
20240308,182300,2389213560,6080,6080,6080,6080,0
20240308,182200,2389213560,6080,6080,6080,6080,0
20240308,182100,2389213560,6080,6080,6080,6080,0
20240308,182000,2389213560,6080,6080,6080,6080,0
20240308,181900,2389213560,6080,6080,6080,6080,0
20240308,181800,2389213560,6080,6080,6080,6080,0
20240308,181700,2389213560,6080,6080,6080,6080,0
20240308,181600,2389213560,6080,6080,6080,6080,0
20240308,181500,2389213560,6080,6080,6080,6080,0
20240308,181400,2389213560,6080,6080,6080,6080,8677
20240308,181300,2389213560,6080,6080,6080,6080,0
20240308,181200,2389213560,6080,6080,6080,6080,0
20240308,181100,2389213560,6080,6080,6080,6080,0
20240308,181000,2389213560,6080,6080,6080,6080,0
20240308,180900,2389213560,6080,6080,6080,6080,0
20240308,180800,2389213560,6080,6080,6080,6080,0
20240308,180700,2389213560,6080,6080,6080,6080,0
20240308,180600,2389213560,6080,6080,6080,6080,0
20240308,180500,2389213560,6080,6080,6080,6080,0
20240308,180400,2389213560,6080,6080,6080,6080,0
20240308,180300,2389213560,6080,6080,6080,6080,0
20240308,180200,2389213560,6080,6080,6080,6080,0
20240308,180100,2389213560,6080,6080,6080,6080,0
20240308,180000,2389213560,6080,6080,6080,6080,0
20240308,175900,2389213560,6080,6080,6080,6080,0
20240308,175800,2389213560,6080,6080,6080,6080,0
20240308,175700,2389213560,6080,6080,6080,6080,0
20240308,175600,2389213560,6080,6080,6080,6080,0
20240308,175500,2389213560,6080,6080,6080,6080,0
20240308,175400,2389213560,6080,6080,6080,6080,0
20240308,175300,2389213560,6080,6080,6080,6080,0
20240308,175200,2389213560,6080,6080,6080,6080,0
20240308,175100,2389213560,6080,6080,6080,6080,0
20240308,175000,2389213560,6080,6080,6080,6080,0
20240308,174900,2389213560,6080,6080,6080,6080,0
20240308,174800,2389213560,6080,6080,6080,6080,0
20240308,174700,2389213560,6080,6080,6080,6080,0
20240308,174600,2389213560,6080,6080,6080,6080,0
20240308,174500,2389213560,6080,6080,6080,6080,0
20240308,174400,2389213560,6080,6080,6080,6080,8677
20240308,174300,2389213560,6080,6080,6080,6080,0
20240308,174200,2389213560,6080,6080,6080,6080,0
20240308,174100,2389213560,6080,6080,6080,6080,0
20240308,174000,2389213560,6080,6080,6080,6080,0
20240308,173900,2389213560,6080,6080,6080,6080,0
20240308,173800,2389213560,6080,6080,6080,6080,0
20240308,173700,2389213560,6080,6080,6080,6080,0
20240308,173600,2389213560,6080,6080,6080,6080,0
20240308,173500,2389213560,6080,6080,6080,6080,0
20240308,173400,2389213560,6080,6080,6080,6080,0
20240308,173300,2389213560,6080,6080,6080,6080,0
20240308,173200,2389213560,6080,6080,6080,6080,0
20240308,173100,2389213560,6080,6080,6080,6080,0
20240308,173000,2389213560,6080,6080,6080,6080,0
20240308,172900,2389213560,6080,6080,6080,6080,0
20240308,172800,2389213560,6080,6080,6080,6080,0
20240308,172700,2389213560,6080,6080,6080,6080,0
20240308,172600,2389213560,6080,6080,6080,6080,0
20240308,172500,2389213560,6080,6080,6080,6080,0
20240308,172400,2389213560,6080,6080,6080,6080,0
20240308,172300,2389213560,6080,6080,6080,6080,0
20240308,172200,2389213560,6080,6080,6080,6080,0
20240308,172100,2389213560,6080,6080,6080,6080,0
20240308,172000,2389213560,6080,6080,6080,6080,0
20240308,171900,2389213560,6080,6080,6080,6080,0
20240308,171800,2389213560,6080,6080,6080,6080,0
20240308,171700,2389213560,6080,6080,6080,6080,0
20240308,171600,2389213560,6080,6080,6080,6080,0
20240308,171500,2389213560,6080,6080,6080,6080,0
20240308,171400,2389213560,6080,6080,6080,6080,8677
20240308,171300,2389213560,6080,6080,6080,6080,0
20240308,171200,2389213560,6080,6080,6080,6080,0
20240308,171100,2389213560,6080,6080,6080,6080,0
20240308,171000,2389213560,6080,6080,6080,6080,0
20240308,170900,2389213560,6080,6080,6080,6080,0
20240308,170800,2389213560,6080,6080,6080,6080,0
20240308,170700,2389213560,6080,6080,6080,6080,0
20240308,170600,2389213560,6080,6080,6080,6080,0
20240308,170500,2389213560,6080,6080,6080,6080,0
20240308,170400,2389213560,6080,6080,6080,6080,0
20240308,170300,2389213560,6080,6080,6080,6080,0
20240308,170200,2389213560,6080,6080,6080,6080,0
20240308,170100,2389213560,6080,6080,6080,6080,0
20240308,170000,2389213560,6080,6080,6080,6080,0
20240308,165900,2389213560,6080,6080,6080,6080,0
20240308,165800,2389213560,6080,6080,6080,6080,0
20240308,165700,2389213560,6080,6080,6080,6080,0
20240308,165600,2389213560,6080,6080,6080,6080,0
20240308,165500,2389213560,6080,6080,6080,6080,0
20240308,165400,2389213560,6080,6080,6080,6080,0
20240308,165300,2389213560,6080,6080,6080,6080,0
20240308,165200,2389213560,6080,6080,6080,6080,0
20240308,165100,2389213560,6080,6080,6080,6080,0
20240308,165000,2389213560,6080,6080,6080,6080,0
20240308,164900,2389213560,6080,6080,6080,6080,0
20240308,164800,2389213560,6080,6080,6080,6080,0
20240308,164700,2389213560,6080,6080,6080,6080,0
20240308,164600,2389213560,6080,6080,6080,6080,0
20240308,164500,2389213560,6080,6080,6080,6080,0
20240308,164400,2389213560,6080,6080,6080,6080,8677
20240308,164300,2389213560,6080,6080,6080,6080,0
20240308,164200,2389213560,6080,6080,6080,6080,0
20240308,164100,2389213560,6080,6080,6080,6080,0
20240308,164000,2389213560,6080,6080,6080,6080,0
20240308,163900,2389213560,6080,6080,6080,6080,0
20240308,163800,2389213560,6080,6080,6080,6080,0
20240308,163700,2389213560,6080,6080,6080,6080,0
20240308,163600,2389213560,6080,6080,6080,6080,0
20240308,163500,2389213560,6080,6080,6080,6080,0
20240308,163400,2389213560,6080,6080,6080,6080,0
20240308,163300,2389213560,6080,6080,6080,6080,0
20240308,163200,2389213560,6080,6080,6080,6080,0
20240308,163100,2389213560,6080,6080,6080,6080,0
20240308,163000,2389213560,6080,6080,6080,6080,0
20240308,162900,2389213560,6080,6080,6080,6080,0
20240308,162800,2389213560,6080,6080,6080,6080,0
20240308,162700,2389213560,6080,6080,6080,6080,0
20240308,162600,2389213560,6080,6080,6080,6080,0
20240308,162500,2389213560,6080,6080,6080,6080,0
20240308,162400,2389213560,6080,6080,6080,6080,0
20240308,162300,2389213560,6080,6080,6080,6080,0
20240308,162200,2389213560,6080,6080,6080,6080,0
20240308,162100,2389213560,6080,6080,6080,6080,0
20240308,162000,2389213560,6080,6080,6080,6080,0
20240308,161900,2389213560,6080,6080,6080,6080,0
20240308,161800,2389213560,6080,6080,6080,6080,0
20240308,161700,2389213560,6080,6080,6080,6080,0
20240308,161600,2389213560,6080,6080,6080,6080,0
20240308,161500,2389213560,6080,6080,6080,6080,0
20240308,161400,2389213560,6080,6080,6080,6080,8677
20240308,161300,2389213560,6080,6080,6080,6080,0
20240308,161200,2389213560,6080,6080,6080,6080,0
20240308,161100,2389213560,6080,6080,6080,6080,0
20240308,161000,2389213560,6080,6080,6080,6080,0
20240308,160900,2389213560,6080,6080,6080,6080,0
20240308,160800,2389213560,6080,6080,6080,6080,0
20240308,160700,2389213560,6080,6080,6080,6080,0
20240308,160600,2389213560,6080,6080,6080,6080,0
20240308,160500,2389213560,6080,6080,6080,6080,0
20240308,160400,2389213560,6080,6080,6080,6080,0
20240308,160300,2389213560,6080,6080,6080,6080,0
20240308,160200,2389213560,6080,6080,6080,6080,0
20240308,160100,2389213560,6080,6080,6080,6080,0
20240308,160000,2389213560,6080,6080,6080,6080,0
20240308,155900,2389213560,6080,6080,6080,6080,0
20240308,155800,2389213560,6080,6080,6080,6080,0
20240308,155700,2389213560,6080,6080,6080,6080,0
20240308,155600,2389213560,6080,6080,6080,6080,0
20240308,155500,2389213560,6080,6080,6080,6080,0
20240308,155400,2389213560,6080,6080,6080,6080,0
20240308,155300,2389213560,6080,6080,6080,6080,0
20240308,155200,2389213560,6080,6080,6080,6080,0
20240308,155100,2389213560,6080,6080,6080,6080,0
20240308,155000,2389213560,6080,6080,6080,6080,0
20240308,154900,2389213560,6080,6080,6080,6080,0
20240308,154800,2389213560,6080,6080,6080,6080,0
20240308,154700,2389213560,6080,6080,6080,6080,0
20240308,154600,2389213560,6080,6080,6080,6080,0
20240308,154500,2389213560,6080,6080,6080,6080,0
20240308,154400,2389213560,6080,6080,6080,6080,8677
20240308,154300,2389213560,6080,6080,6080,6080,0
20240308,154200,2389213560,6080,6080,6080,6080,0
20240308,154100,2389213560,6080,6080,6080,6080,0
20240308,154000,2389213560,6080,6080,6080,6080,0
20240308,153900,2389213560,6080,6080,6080,6080,0
20240308,153800,2389213560,6080,6080,6080,6080,0
20240308,153700,2389213560,6080,6080,6080,6080,0
20240308,153600,2389213560,6080,6080,6080,6080,0
20240308,153500,2389213560,6080,6080,6080,6080,0
20240308,153400,2389213560,6080,6080,6080,6080,0
20240308,153300,2389213560,6080,6080,6080,6080,0
20240308,153200,2389213560,6080,6080,6080,6080,0
20240308,153100,2389213560,6080,6080,6080,6080,0
20240308,153000,2389213560,6080,6080,6080,6080,8677
20240308,152900,2336457400,6090,6090,6090,6090,0
20240308,152800,2336457400,6090,6090,6090,6090,0
20240308,152700,2336457400,6090,6090,6090,6090,0
20240308,152600,2336457400,6090,6090,6090,6090,0
20240308,152500,2336457400,6090,6090,6090,6090,0
20240308,152400,2336457400,6090,6090,6090,6090,0
20240308,152300,2336457400,6090,6090,6090,6090,0
20240308,152200,2336457400,6090,6090,6090,6090,0
20240308,152100,2336457400,6090,6090,6090,6090,0
20240308,152000,2336457400,6090,6090,6090,6090,0
20240308,151900,2336457400,6090,6100,6110,6090,3303
20240308,151800,2316311000,6100,6110,6110,6100,11124
20240308,151700,2248440410,6110,6110,6120,6110,2018
20240308,151600,2236110330,6120,6140,6140,6120,110
20240308,151500,2235437100,6140,6140,6140,6140,24
20240308,151400,2235289740,6140,6120,6140,6120,2107
20240308,151300,2222380640,6130,6130,6130,6130,6
20240308,151200,2222343860,6130,6120,6130,6120,538
20240308,151100,2219051210,6120,6120,6120,6120,9
20240308,151000,2218996130,6110,6130,6130,6110,60
20240308,150900,2218629360,6120,6120,6130,6120,43
20240308,150800,2218366180,6120,6100,6120,6100,1136
20240308,150700,2211428230,6100,6100,6110,6100,532
20240308,150600,2208178030,6100,6100,6120,6090,845
20240308,150500,2203023670,6090,6100,6100,6090,196
20240308,150400,2201828230,6090,6100,6110,6090,493
20240308,150300,2198824210,6100,6110,6110,6100,543
20240308,150200,2195511860,6100,6110,6110,6100,190
20240308,150100,2194352840,6100,6100,6110,6090,561
20240308,150000,2190930790,6100,6110,6110,6100,1569
20240308,145900,2181354860,6100,6100,6100,6090,521
20240308,145800,2178180280,6100,6100,6100,6090,519
20240308,145700,2175019530,6090,6100,6100,6090,4
20240308,145600,2174995160,6090,6090,6130,6090,27
20240308,145500,2174830410,6090,6100,6100,6090,313
20240308,145400,2172922810,6090,6090,6090,6090,116
20240308,145300,2172216370,6090,6080,6090,6080,821
20240308,145200,2167216640,6080,6070,6080,6070,1144
20240308,145100,2160261660,6070,6080,6090,6070,4800
20240308,145000,2131071950,6080,6090,6100,6080,8384
20240308,144900,2080035650,6100,6110,6110,6090,11732
20240308,144800,2008490640,6110,6110,6110,6110,1233
20240308,144700,2000957010,6130,6110,6130,6100,2470
20240308,144600,1985869850,6110,6130,6130,6110,2356
20240308,144500,1971472180,6120,6120,6120,6110,334
20240308,144400,1969429750,6120,6120,6120,6120,479
20240308,144300,1966498270,6120,6120,6130,6110,565
20240308,144200,1963045490,6120,6120,6130,6120,422
20240308,144100,1960462840,6130,6120,6130,6120,215
20240308,144000,1959147030,6120,6120,6120,6120,8
20240308,143900,1959098070,6120,6120,6120,6110,933
20240308,143800,1953390540,6130,6130,6130,6130,1
20240308,143700,1953384410,6120,6120,6120,6120,1478
20240308,143600,1944339050,6120,6120,6120,6120,608
20240308,143500,1940618090,6130,6120,6130,6120,630
20240308,143400,1936761490,6120,6130,6130,6120,596
20240308,143300,1933108140,6140,6140,6140,6140,247
20240308,143200,1931591560,6140,6130,6140,6130,11
20240308,143100,1931524030,6130,6130,6130,6130,63
20240308,143000,1931137840,6120,6120,6130,6120,1302
20240308,142900,1923169500,6120,6120,6120,6120,175
20240308,142800,1922098500,6120,6120,6120,6120,50
20240308,142700,1921792500,6130,6120,6130,6120,31
20240308,142600,1921602770,6120,6120,6120,6120,102
20240308,142500,1920978530,6120,6120,6120,6110,1085
20240308,142400,1914339970,6120,6130,6130,6120,279
20240308,142300,1912631850,6140,6140,6140,6140,15
20240308,142200,1912539750,6130,6130,6130,6130,1
20240308,142100,1912533620,6130,6130,6130,6130,0
20240308,142000,1912533620,6130,6130,6130,6130,68
20240308,141900,1912116780,6130,6130,6130,6130,1088
20240308,141800,1905447340,6130,6130,6130,6130,781
20240308,141700,1900659810,6120,6120,6120,6120,53
20240308,141600,1900335450,6120,6120,6120,6120,490
20240308,141500,1897336650,6120,6120,6120,6120,119
20240308,141400,1896608370,6120,6120,6120,6120,948
20240308,141300,1890806610,6130,6130,6130,6130,0
20240308,141200,1890806610,6130,6110,6130,6110,92
20240308,141100,1890244470,6110,6120,6120,6110,130
20240308,141000,1889450020,6120,6120,6120,6120,0
20240308,140900,1889450020,6120,6120,6120,6120,46
20240308,140800,1889168500,6120,6120,6120,6120,786
20240308,140700,1884358180,6120,6120,6120,6120,395
20240308,140600,1881940780,6110,6120,6120,6110,944
20240308,140500,1876172220,6120,6120,6120,6120,1
20240308,140400,1876166100,6120,6120,6130,6120,81
20240308,140300,1875670060,6120,6120,6120,6120,2
20240308,140200,1875657820,6100,6110,6110,6100,841
20240308,140100,1870524820,6110,6110,6110,6110,70
20240308,140000,1870097120,6110,6120,6120,6110,441
20240308,135900,1867401060,6120,6120,6120,6120,1
20240308,135800,1867394940,6120,6120,6120,6120,349
20240308,135700,1865259060,6120,6110,6120,6110,496
20240308,135600,1862228160,6110,6120,6120,6110,3080
20240308,135500,1843408860,6120,6120,6120,6100,7296
20240308,135400,1798797190,6130,6120,6140,6120,367
20240308,135300,1796548470,6120,6130,6130,6120,28
20240308,135200,1796376930,6140,6140,6140,6140,7
20240308,135100,1796333950,6140,6130,6140,6130,938
20240308,135000,1790583910,6140,6140,6140,6140,0
20240308,134900,1790583910,6140,6140,6140,6140,41
20240308,134800,1790332170,6140,6140,6140,6140,0
20240308,134700,1790332170,6140,6140,6140,6140,212
20240308,134600,1789030490,6140,6140,6140,6140,11
20240308,134500,1788962950,6160,6140,6160,6140,110
20240308,134400,1788287530,6140,6140,6140,6140,200
20240308,134300,1787059530,6130,6130,6130,6130,671
20240308,134200,1782946300,6170,6160,6170,6160,101
20240308,134100,1782324130,6160,6160,6160,6160,0
20240308,134000,1782324130,6160,6130,6160,6130,80
20240308,133900,1781833430,6130,6120,6130,6120,261
20240308,133800,1780234300,6130,6130,6130,6130,405
20240308,133700,1777751650,6130,6130,6130,6130,3672
20240308,133600,1755242290,6130,6130,6130,6130,2
20240308,133500,1755230030,6130,6130,6130,6130,119
20240308,133400,1754500560,6130,6160,6170,6130,853
20240308,133300,1749260150,6140,6140,6140,6140,252
20240308,133200,1747712870,6130,6160,6160,6130,787
20240308,133100,1742883380,6160,6160,6160,6160,16
20240308,133000,1742784820,6160,6160,6160,6160,0
20240308,132900,1742784820,6160,6160,6160,6160,0
20240308,132800,1742784820,6160,6160,6160,6160,0
20240308,132700,1742784820,6160,6160,6160,6160,10
20240308,132600,1742723220,6130,6130,6130,6130,16
20240308,132500,1742625140,6130,6140,6140,6130,581
20240308,132400,1739062800,6140,6140,6140,6140,1705
20240308,132300,1728594100,6140,6140,6150,6130,1579
20240308,132200,1718905960,6140,6160,6160,6140,1148
20240308,132100,1711857220,6170,6140,6170,6140,20
20240308,132000,1711734140,6140,6150,6150,6140,3430
20240308,131900,1690669640,6150,6150,6150,6150,790
20240308,131800,1685811140,6150,6170,6180,6150,561
20240308,131700,1682360570,6180,6150,6180,6150,70
20240308,131600,1681929590,6150,6150,6150,6150,350
20240308,131500,1679777090,6160,6160,6160,6160,1
20240308,131400,1679770930,6160,6160,6160,6160,4
20240308,131300,1679746290,6180,6170,6180,6170,2
20240308,131200,1679733940,6150,6150,6150,6150,588
20240308,131100,1676117740,6150,6150,6150,6150,0
20240308,131000,1676117740,6150,6150,6150,6150,700
20240308,130900,1671812740,6180,6180,6180,6180,9
20240308,130800,1671757120,6180,6180,6180,6180,0
20240308,130700,1671757120,6180,6180,6180,6180,10
20240308,130600,1671695320,6150,6150,6150,6150,1150
20240308,130500,1664622820,6140,6150,6150,6140,410
20240308,130400,1662104330,6150,6170,6170,6150,1170
20240308,130300,1654886430,6150,6160,6160,6150,1523
20240308,130200,1645509090,6160,6160,6160,6160,0
20240308,130100,1645509090,6160,6160,6160,6160,0
20240308,130000,1645509090,6160,6160,6160,6160,820
20240308,125900,1640457890,6160,6160,6160,6160,162
20240308,125800,1639459970,6160,6170,6170,6160,130
20240308,125700,1638658280,6160,6160,6160,6160,6
20240308,125600,1638621320,6170,6170,6170,6170,501
20240308,125500,1635530150,6160,6160,6160,6160,0
20240308,125400,1635530150,6160,6170,6170,6160,3511
20240308,125300,1613896410,6180,6180,6180,6180,0
20240308,125200,1613896410,6180,6190,6190,6180,308
20240308,125100,1611989990,6190,6190,6190,6190,329
20240308,125000,1609953480,6190,6190,6190,6190,1
20240308,124900,1609947290,6160,6160,6160,6160,213
20240308,124800,1608635210,6190,6190,6190,6190,1
20240308,124700,1608629020,6200,6200,6200,6200,46
20240308,124600,1608343820,6160,6180,6200,6150,869
20240308,124500,1602989830,6150,6160,6160,6150,301
20240308,124400,1601136670,6160,6160,6160,6160,16
20240308,124300,1601038110,6180,6180,6180,6180,31
20240308,124200,1600846530,6180,6180,6180,6160,118
20240308,124100,1600118810,6150,6150,6150,6150,0
20240308,124000,1600118810,6150,6180,6180,6150,1602
20240308,123900,1590234900,6200,6190,6200,6190,507
20240308,123800,1587096550,6190,6190,6190,6190,0
20240308,123700,1587096550,6190,6190,6190,6160,20
20240308,123600,1586973080,6190,6160,6190,6160,206
20240308,123500,1585703490,6160,6150,6160,6150,709
20240308,123400,1581341340,6160,6150,6160,6130,756
20240308,123300,1576702430,6160,6160,6160,6160,154
20240308,123200,1575753790,6170,6170,6170,6160,202
20240308,123100,1574509050,6160,6170,6170,6160,1064
20240308,123000,1567951800,6170,6170,6170,6170,38
20240308,122900,1567717340,6170,6180,6180,6170,275
20240308,122800,1566020490,6180,6180,6180,6180,200
20240308,122700,1564784490,6210,6170,6210,6130,5041
20240308,122600,1533820400,6170,6170,6170,6170,48
20240308,122500,1533524240,6170,6170,6170,6160,266
20240308,122400,1531883620,6170,6170,6170,6170,0
20240308,122300,1531883620,6170,6170,6220,6170,439
20240308,122200,1529174940,6170,6170,6170,6170,104
20240308,122100,1528533260,6160,6160,6160,6160,1450
20240308,122000,1519601260,6170,6180,6180,6170,3658
20240308,121900,1497028850,6170,6170,6170,6170,0
20240308,121800,1497028850,6170,6220,6230,6170,1482
20240308,121700,1487864560,6230,6210,6230,6210,503
20240308,121600,1484733620,6220,6170,6220,6170,301
20240308,121500,1482873340,6170,6170,6170,6170,235
20240308,121400,1481423390,6160,6160,6160,6160,1
20240308,121300,1481417230,6160,6160,6160,6150,1068
20240308,121200,1474845340,6170,6160,6170,6160,1171
20240308,121100,1467631730,6170,6170,6170,6160,179
20240308,121000,1466529040,6160,6170,6170,6160,467
20240308,120900,1463648960,6180,6180,6180,6180,100
20240308,120800,1463030960,6180,6170,6210,6160,408
20240308,120700,1460511630,6160,6160,6160,6160,184
20240308,120600,1459378190,6150,6150,6170,6150,1326
20240308,120500,1451213890,6150,6180,6180,6150,4870
20240308,120400,1421235270,6190,6170,6190,6170,647
20240308,120300,1417238300,6190,6170,6190,6170,258
20240308,120200,1415641440,6190,6190,6190,6170,4075
20240308,120100,1390480600,6190,6190,6190,6190,0
20240308,120000,1390480600,6190,6190,6190,6190,2200
20240308,115900,1376862600,6190,6220,6220,6190,1020
20240308,115800,1370518800,6190,6190,6190,6190,1
20240308,115700,1370512610,6190,6190,6190,6190,33
20240308,115600,1370308340,6190,6200,6200,6190,431
20240308,115500,1367640370,6200,6200,6230,6200,2112
20240308,115400,1354516260,6200,6210,6210,6200,344
20240308,115300,1352380100,6230,6230,6230,6230,131
20240308,115200,1351563970,6240,6240,6240,6240,0
20240308,115100,1351563970,6240,6200,6240,6200,1011
20240308,115000,1345295610,6200,6210,6210,6200,1831
20240308,114900,1333927100,6210,6210,6210,6210,1
20240308,114800,1333920890,6200,6210,6210,6200,3464
20240308,114700,1312414250,6210,6210,6210,6210,1
20240308,114600,1312408040,6180,6180,6180,6180,0
20240308,114500,1312408040,6180,6200,6200,6180,2228
20240308,114400,1298633310,6210,6210,6210,6210,375
20240308,114300,1296304560,6210,6210,6210,6210,0
20240308,114200,1296304560,6210,6210,6210,6210,30
20240308,114100,1296118260,6240,6210,6240,6210,32
20240308,114000,1295919500,6210,6220,6220,6210,800
20240308,113900,1290949980,6220,6220,6220,6220,28
20240308,113800,1290775820,6240,6220,6240,6210,776
20240308,113700,1285950090,6240,6240,6240,6240,1
20240308,113600,1285943850,6210,6210,6210,6210,193
20240308,113500,1284745320,6210,6210,6210,6180,143
20240308,113400,1283860240,6180,6190,6190,6180,512
20240308,113300,1280691180,6180,6180,6180,6180,60
20240308,113200,1280320380,6210,6210,6210,6210,127
20240308,113100,1279531710,6210,6210,6210,6210,1
20240308,113000,1279525500,6180,6200,6200,6180,591
20240308,112900,1275871500,6190,6190,6200,6190,237
20240308,112800,1274403920,6190,6190,6190,6190,504
20240308,112700,1271284160,6240,6240,6240,6240,0
20240308,112600,1271284160,6240,6220,6240,6180,227
20240308,112500,1269879790,6220,6240,6240,6220,226
20240308,112400,1268473410,6240,6240,6240,6240,150
20240308,112300,1267537410,6250,6230,6250,6230,103
20240308,112200,1266894800,6230,6240,6240,6230,504
20240308,112100,1263754480,6240,6240,6240,6240,100
20240308,112000,1263130480,6250,6220,6250,6180,3534
20240308,111900,1241232660,6230,6230,6230,6230,74
20240308,111800,1240771640,6230,6230,6230,6230,10
20240308,111700,1240709340,6220,6230,6230,6220,331
20240308,111600,1238650040,6230,6220,6230,6220,502
20240308,111500,1235527580,6230,6230,6230,6230,2
20240308,111400,1235515120,6220,6220,6220,6220,133
20240308,111300,1234687860,6220,6240,6240,6220,162
20240308,111200,1233679040,6240,6220,6240,6220,3322
20240308,111100,1212953220,6220,6220,6220,6220,1
20240308,111000,1212947000,6210,6230,6230,6210,1276
20240308,110900,1205015010,6240,6240,6240,6240,1
20240308,110800,1205008770,6210,6210,6210,6210,2
20240308,110700,1204996350,6210,6220,6220,6210,250
20240308,110600,1203443700,6220,6240,6240,6220,201
20240308,110500,1202193460,6210,6210,6210,6210,2
20240308,110400,1202181040,6210,6220,6220,6210,298
20240308,110300,1200328460,6240,6240,6240,6240,0
20240308,110200,1200328460,6240,6240,6240,6240,200
20240308,110100,1199080460,6250,6230,6250,6210,2442
20240308,110000,1183889630,6250,6230,6250,6220,266
20240308,105900,1182233480,6230,6240,6240,6230,700
20240308,105800,1177871990,6250,6240,6250,6230,168
20240308,105700,1176823770,6240,6240,6240,6240,103
20240308,105600,1176181050,6250,6250,6250,6250,0
20240308,105500,1176181050,6250,6250,6250,6250,157
20240308,105400,1175199800,6250,6250,6250,6250,527
20240308,105300,1171906050,6250,6250,6250,6240,1115
20240308,105200,1164943050,6250,6240,6250,6240,110
20240308,105100,1164255650,6240,6250,6250,6240,202
20240308,105000,1162993530,6260,6260,6260,6260,0
20240308,104900,1162993530,6260,6260,6260,6260,50
20240308,104800,1162680530,6260,6260,6260,6260,50
20240308,104700,1162367530,6250,6250,6250,6250,22
20240308,104600,1162230030,6280,6280,6280,6280,0
20240308,104500,1162230030,6280,6280,6280,6280,12
20240308,104400,1162154670,6280,6250,6280,6240,289
20240308,104300,1160348270,6250,6270,6270,6230,903
20240308,104200,1154714130,6250,6270,6270,6250,588
20240308,104100,1151037060,6280,6270,6280,6270,3
20240308,104000,1151018240,6260,6270,6270,6260,1042
20240308,103900,1144494670,6280,6280,6280,6280,10
20240308,103800,1144431870,6290,6270,6290,6270,689
20240308,103700,1140105570,6270,6260,6270,6260,901
20240308,103600,1134464310,6270,6270,6290,6260,562
20240308,103500,1130944490,6270,6280,6280,6270,33
20240308,103400,1130737490,6280,6280,6280,6280,3
20240308,103300,1130718650,6270,6270,6290,6270,951
20240308,103200,1124755560,6270,6290,6290,6270,1826
20240308,103100,1113305370,6290,6280,6290,6280,430
20240308,103000,1110604170,6300,6280,6300,6280,18
20240308,102900,1110490830,6280,6280,6280,6280,31
20240308,102800,1110296150,6280,6290,6290,6280,2412
20240308,102700,1095125070,6300,6300,6300,6300,173
20240308,102600,1094035170,6300,6300,6300,6290,2168
20240308,102500,1080384770,6300,6300,6300,6300,13
20240308,102400,1080302870,6300,6270,6300,6270,258
20240308,102300,1078682610,6260,6290,6290,6260,818
20240308,102200,1073556840,6280,6280,6290,6280,301
20240308,102100,1071665160,6290,6290,6300,6290,366
20240308,102000,1069362870,6290,6270,6290,6270,505
20240308,101900,1066196500,6270,6300,6300,6270,1737
20240308,101800,1055291680,6300,6310,6310,6300,539
20240308,101700,1051892670,6310,6290,6310,6290,2116
20240308,101600,1038563390,6290,6290,6290,6280,3593
20240308,101500,1015983780,6290,6290,6290,6290,1609
20240308,101400,1005863170,6290,6290,6290,6290,542
20240308,101300,1002453990,6290,6300,6300,6290,934
20240308,101200,996577460,6300,6300,6300,6300,191
20240308,101100,995374160,6300,6300,6310,6290,269
20240308,101000,993679310,6300,6300,6300,6290,2012
20240308,100900,981004010,6310,6330,6330,6310,3581
20240308,100800,958378100,6330,6320,6330,6320,3107
20240308,100700,938723600,6300,6320,6330,6300,1698
20240308,100600,927990990,6310,6290,6340,6280,6933
20240308,100500,884178990,6290,6280,6290,6280,667
20240308,100400,879987260,6270,6270,6280,6270,1548
20240308,100300,870277040,6270,6280,6280,6270,331
20240308,100200,868200720,6290,6300,6300,6260,191
20240308,100100,867000670,6280,6270,6300,6270,8665
20240308,100000,812517790,6270,6250,6270,6250,2820
20240308,095900,794842000,6250,6250,6260,6230,1266
20240308,095800,786928820,6250,6250,6260,6250,3954
20240308,095700,762214330,6250,6230,6250,6230,2302
20240308,095600,747843590,6220,6230,6240,6220,1180
20240308,095500,740495040,6230,6240,6250,6230,851
20240308,095400,735193240,6240,6230,6240,6220,4545
20240308,095300,706854450,6230,6210,6230,6210,3082
20240308,095200,687695000,6210,6210,6210,6190,1104
20240308,095100,680841160,6210,6210,6210,6210,358
20240308,095000,678617980,6170,6200,6200,6170,16
20240308,094900,678519230,6200,6180,6200,6180,1400
20240308,094800,669841730,6160,6180,6180,6160,966
20240308,094700,663886830,6170,6170,6170,6170,788
20240308,094600,659024870,6170,6170,6170,6170,699
20240308,094500,654712040,6170,6180,6180,6170,256
20240308,094400,653131320,6170,6200,6200,6170,324
20240308,094300,651131610,6200,6200,6200,6200,585
20240308,094200,647504610,6200,6200,6200,6200,174
20240308,094100,646425810,6190,6180,6200,6170,1008
20240308,094000,640177930,6200,6200,6200,6200,10
20240308,093900,640115930,6200,6160,6200,6160,977
20240308,093800,634065420,6160,6160,6160,6160,62
20240308,093700,633683500,6160,6180,6190,6160,133
20240308,093600,632862290,6200,6140,6200,6140,2763
20240308,093500,615760380,6140,6140,6160,6140,362
20240308,093400,613536440,6130,6110,6130,6110,572
20240308,093300,610031360,6120,6130,6130,6120,1639
20240308,093200,599999650,6120,6130,6130,6120,310
20240308,093100,598102350,6130,6130,6130,6120,2835
20240308,093000,580751140,6130,6130,6130,6120,892
20240308,092900,575285980,6130,6130,6130,6120,312
20240308,092800,573375420,6120,6120,6130,6120,962
20240308,092700,567487950,6120,6110,6120,6110,1571
20240308,092600,557888630,6100,6110,6120,6100,1946
20240308,092500,546001300,6110,6130,6140,6110,4381
20240308,092400,519197390,6130,6140,6140,6130,2362
20240308,092300,504716180,6140,6160,6170,6140,2673
20240308,092200,488275350,6170,6170,6170,6170,622
20240308,092100,484437610,6160,6160,6180,6150,1185
20240308,092000,477148340,6180,6160,6180,6150,2359
20240308,091900,462634460,6160,6170,6200,6160,5896
20240308,091800,426214100,6180,6200,6200,6170,1427
20240308,091700,417389350,6200,6200,6200,6200,725
20240308,091600,412894350,6200,6200,6220,6200,680
20240308,091500,408678300,6200,6200,6200,6190,455
20240308,091400,405857310,6200,6220,6220,6200,1255
20240308,091300,398065960,6220,6260,6260,6220,9519
20240308,091200,338630470,6260,6260,6280,6260,1436
20240308,091100,329640330,6260,6250,6260,6240,6737
20240308,091000,287492030,6250,6230,6250,6220,2183
20240308,090900,273872040,6230,6230,6230,6210,2373
20240308,090800,259110470,6210,6230,6240,6210,9735
20240308,090700,198497710,6220,6210,6220,6190,2467
20240308,090600,183183060,6220,6180,6220,6180,7255
20240308,090500,138208030,6170,6180,6190,6170,4476
20240308,090400,110530590,6180,6160,6180,6160,185
20240308,090300,109388900,6150,6160,6160,6150,2688
20240308,090200,92846220,6160,6180,6180,6160,4503
20240308,090100,65037840,6180,6220,6230,6180,3137
20240308,090000,45556540,6220,6200,6220,6200,7044