stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,211400,1702671080,5930,5930,5930,5930,10861
20240311,211300,1702671080,5930,5930,5930,5930,0
20240311,211200,1702671080,5930,5930,5930,5930,0
20240311,211100,1702671080,5930,5930,5930,5930,0
20240311,211000,1702671080,5930,5930,5930,5930,0
20240311,210900,1702671080,5930,5930,5930,5930,0
20240311,210800,1702671080,5930,5930,5930,5930,0
20240311,210700,1702671080,5930,5930,5930,5930,0
20240311,210600,1702671080,5930,5930,5930,5930,0
20240311,210500,1702671080,5930,5930,5930,5930,0
20240311,210400,1702671080,5930,5930,5930,5930,0
20240311,210300,1702671080,5930,5930,5930,5930,0
20240311,210200,1702671080,5930,5930,5930,5930,0
20240311,210100,1702671080,5930,5930,5930,5930,0
20240311,210000,1702671080,5930,5930,5930,5930,0
20240311,205900,1702671080,5930,5930,5930,5930,0
20240311,205800,1702671080,5930,5930,5930,5930,0
20240311,205700,1702671080,5930,5930,5930,5930,0
20240311,205600,1702671080,5930,5930,5930,5930,0
20240311,205500,1702671080,5930,5930,5930,5930,0
20240311,205400,1702671080,5930,5930,5930,5930,0
20240311,205300,1702671080,5930,5930,5930,5930,0
20240311,205200,1702671080,5930,5930,5930,5930,0
20240311,205100,1702671080,5930,5930,5930,5930,0
20240311,205000,1702671080,5930,5930,5930,5930,0
20240311,204900,1702671080,5930,5930,5930,5930,0
20240311,204800,1702671080,5930,5930,5930,5930,0
20240311,204700,1702671080,5930,5930,5930,5930,0
20240311,204600,1702671080,5930,5930,5930,5930,0
20240311,204500,1702671080,5930,5930,5930,5930,0
20240311,204400,1702671080,5930,5930,5930,5930,10861
20240311,204300,1702671080,5930,5930,5930,5930,0
20240311,204200,1702671080,5930,5930,5930,5930,0
20240311,204100,1702671080,5930,5930,5930,5930,0
20240311,204000,1702671080,5930,5930,5930,5930,0
20240311,203900,1702671080,5930,5930,5930,5930,0
20240311,203800,1702671080,5930,5930,5930,5930,0
20240311,203700,1702671080,5930,5930,5930,5930,0
20240311,203600,1702671080,5930,5930,5930,5930,0
20240311,203500,1702671080,5930,5930,5930,5930,0
20240311,203400,1702671080,5930,5930,5930,5930,0
20240311,203300,1702671080,5930,5930,5930,5930,0
20240311,203200,1702671080,5930,5930,5930,5930,0
20240311,203100,1702671080,5930,5930,5930,5930,0
20240311,203000,1702671080,5930,5930,5930,5930,0
20240311,202900,1702671080,5930,5930,5930,5930,0
20240311,202800,1702671080,5930,5930,5930,5930,0
20240311,202700,1702671080,5930,5930,5930,5930,0
20240311,202600,1702671080,5930,5930,5930,5930,0
20240311,202500,1702671080,5930,5930,5930,5930,0
20240311,202400,1702671080,5930,5930,5930,5930,0
20240311,202300,1702671080,5930,5930,5930,5930,0
20240311,202200,1702671080,5930,5930,5930,5930,0
20240311,202100,1702671080,5930,5930,5930,5930,0
20240311,202000,1702671080,5930,5930,5930,5930,0
20240311,201900,1702671080,5930,5930,5930,5930,0
20240311,201800,1702671080,5930,5930,5930,5930,0
20240311,201700,1702671080,5930,5930,5930,5930,0
20240311,201600,1702671080,5930,5930,5930,5930,0
20240311,201500,1702671080,5930,5930,5930,5930,0
20240311,201400,1702671080,5930,5930,5930,5930,10861
20240311,201300,1702671080,5930,5930,5930,5930,0
20240311,201200,1702671080,5930,5930,5930,5930,0
20240311,201100,1702671080,5930,5930,5930,5930,0
20240311,201000,1702671080,5930,5930,5930,5930,0
20240311,200900,1702671080,5930,5930,5930,5930,0
20240311,200800,1702671080,5930,5930,5930,5930,0
20240311,200700,1702671080,5930,5930,5930,5930,0
20240311,200600,1702671080,5930,5930,5930,5930,0
20240311,200500,1702671080,5930,5930,5930,5930,0
20240311,200400,1702671080,5930,5930,5930,5930,0
20240311,200300,1702671080,5930,5930,5930,5930,0
20240311,200200,1702671080,5930,5930,5930,5930,0
20240311,200100,1702671080,5930,5930,5930,5930,0
20240311,200000,1702671080,5930,5930,5930,5930,0
20240311,195900,1702671080,5930,5930,5930,5930,0
20240311,195800,1702671080,5930,5930,5930,5930,0
20240311,195700,1702671080,5930,5930,5930,5930,0
20240311,195600,1702671080,5930,5930,5930,5930,0
20240311,195500,1702671080,5930,5930,5930,5930,0
20240311,195400,1702671080,5930,5930,5930,5930,0
20240311,195300,1702671080,5930,5930,5930,5930,0
20240311,195200,1702671080,5930,5930,5930,5930,0
20240311,195100,1702671080,5930,5930,5930,5930,0
20240311,195000,1702671080,5930,5930,5930,5930,0
20240311,194900,1702671080,5930,5930,5930,5930,0
20240311,194800,1702671080,5930,5930,5930,5930,0
20240311,194700,1702671080,5930,5930,5930,5930,0
20240311,194600,1702671080,5930,5930,5930,5930,0
20240311,194500,1702671080,5930,5930,5930,5930,0
20240311,194400,1702671080,5930,5930,5930,5930,10861
20240311,194300,1702671080,5930,5930,5930,5930,0
20240311,194200,1702671080,5930,5930,5930,5930,0
20240311,194100,1702671080,5930,5930,5930,5930,0
20240311,194000,1702671080,5930,5930,5930,5930,0
20240311,193900,1702671080,5930,5930,5930,5930,0
20240311,193800,1702671080,5930,5930,5930,5930,0
20240311,193700,1702671080,5930,5930,5930,5930,0
20240311,193600,1702671080,5930,5930,5930,5930,0
20240311,193500,1702671080,5930,5930,5930,5930,0
20240311,193400,1702671080,5930,5930,5930,5930,0
20240311,193300,1702671080,5930,5930,5930,5930,0
20240311,193200,1702671080,5930,5930,5930,5930,0
20240311,193100,1702671080,5930,5930,5930,5930,0
20240311,193000,1702671080,5930,5930,5930,5930,0
20240311,192900,1702671080,5930,5930,5930,5930,0
20240311,192800,1702671080,5930,5930,5930,5930,0
20240311,192700,1702671080,5930,5930,5930,5930,0
20240311,192600,1702671080,5930,5930,5930,5930,0
20240311,192500,1702671080,5930,5930,5930,5930,0
20240311,192400,1702671080,5930,5930,5930,5930,0
20240311,192300,1702671080,5930,5930,5930,5930,0
20240311,192200,1702671080,5930,5930,5930,5930,0
20240311,192100,1702671080,5930,5930,5930,5930,0
20240311,192000,1702671080,5930,5930,5930,5930,0
20240311,191900,1702671080,5930,5930,5930,5930,0
20240311,191800,1702671080,5930,5930,5930,5930,0
20240311,191700,1702671080,5930,5930,5930,5930,0
20240311,191600,1702671080,5930,5930,5930,5930,0
20240311,191500,1702671080,5930,5930,5930,5930,0
20240311,191400,1702671080,5930,5930,5930,5930,10861
20240311,191300,1702671080,5930,5930,5930,5930,0
20240311,191200,1702671080,5930,5930,5930,5930,0
20240311,191100,1702671080,5930,5930,5930,5930,0
20240311,191000,1702671080,5930,5930,5930,5930,0
20240311,190900,1702671080,5930,5930,5930,5930,0
20240311,190800,1702671080,5930,5930,5930,5930,0
20240311,190700,1702671080,5930,5930,5930,5930,0
20240311,190600,1702671080,5930,5930,5930,5930,0
20240311,190500,1702671080,5930,5930,5930,5930,0
20240311,190400,1702671080,5930,5930,5930,5930,0
20240311,190300,1702671080,5930,5930,5930,5930,0
20240311,190200,1702671080,5930,5930,5930,5930,0
20240311,190100,1702671080,5930,5930,5930,5930,0
20240311,190000,1702671080,5930,5930,5930,5930,0
20240311,185900,1702671080,5930,5930,5930,5930,0
20240311,185800,1702671080,5930,5930,5930,5930,0
20240311,185700,1702671080,5930,5930,5930,5930,0
20240311,185600,1702671080,5930,5930,5930,5930,0
20240311,185500,1702671080,5930,5930,5930,5930,0
20240311,185400,1702671080,5930,5930,5930,5930,0
20240311,185300,1702671080,5930,5930,5930,5930,0
20240311,185200,1702671080,5930,5930,5930,5930,0
20240311,185100,1702671080,5930,5930,5930,5930,0
20240311,185000,1702671080,5930,5930,5930,5930,0
20240311,184900,1702671080,5930,5930,5930,5930,0
20240311,184800,1702671080,5930,5930,5930,5930,0
20240311,184700,1702671080,5930,5930,5930,5930,0
20240311,184600,1702671080,5930,5930,5930,5930,0
20240311,184500,1702671080,5930,5930,5930,5930,0
20240311,184400,1702671080,5930,5930,5930,5930,10861
20240311,184300,1702671080,5930,5930,5930,5930,0
20240311,184200,1702671080,5930,5930,5930,5930,0
20240311,184100,1702671080,5930,5930,5930,5930,0
20240311,184000,1702671080,5930,5930,5930,5930,0
20240311,183900,1702671080,5930,5930,5930,5930,0
20240311,183800,1702671080,5930,5930,5930,5930,0
20240311,183700,1702671080,5930,5930,5930,5930,0
20240311,183600,1702671080,5930,5930,5930,5930,0
20240311,183500,1702671080,5930,5930,5930,5930,0
20240311,183400,1702671080,5930,5930,5930,5930,0
20240311,183300,1702671080,5930,5930,5930,5930,0
20240311,183200,1702671080,5930,5930,5930,5930,0
20240311,183100,1702671080,5930,5930,5930,5930,0
20240311,183000,1702671080,5930,5930,5930,5930,0
20240311,182900,1702671080,5930,5930,5930,5930,0
20240311,182800,1702671080,5930,5930,5930,5930,0
20240311,182700,1702671080,5930,5930,5930,5930,0
20240311,182600,1702671080,5930,5930,5930,5930,0
20240311,182500,1702671080,5930,5930,5930,5930,0
20240311,182400,1702671080,5930,5930,5930,5930,0
20240311,182300,1702671080,5930,5930,5930,5930,0
20240311,182200,1702671080,5930,5930,5930,5930,0
20240311,182100,1702671080,5930,5930,5930,5930,0
20240311,182000,1702671080,5930,5930,5930,5930,0
20240311,181900,1702671080,5930,5930,5930,5930,0
20240311,181800,1702671080,5930,5930,5930,5930,0
20240311,181700,1702671080,5930,5930,5930,5930,0
20240311,181600,1702671080,5930,5930,5930,5930,0
20240311,181500,1702671080,5930,5930,5930,5930,0
20240311,181400,1702671080,5930,5930,5930,5930,10861
20240311,181300,1702671080,5930,5930,5930,5930,0
20240311,181200,1702671080,5930,5930,5930,5930,0
20240311,181100,1702671080,5930,5930,5930,5930,0
20240311,181000,1702671080,5930,5930,5930,5930,0
20240311,180900,1702671080,5930,5930,5930,5930,0
20240311,180800,1702671080,5930,5930,5930,5930,0
20240311,180700,1702671080,5930,5930,5930,5930,0
20240311,180600,1702671080,5930,5930,5930,5930,0
20240311,180500,1702671080,5930,5930,5930,5930,0
20240311,180400,1702671080,5930,5930,5930,5930,0
20240311,180300,1702671080,5930,5930,5930,5930,0
20240311,180200,1702671080,5930,5930,5930,5930,0
20240311,180100,1702671080,5930,5930,5930,5930,0
20240311,180000,1702671080,5930,5930,5930,5930,0
20240311,175900,1702671080,5930,5930,5930,5930,0
20240311,175800,1702671080,5930,5930,5930,5930,0
20240311,175700,1702671080,5930,5930,5930,5930,0
20240311,175600,1702671080,5930,5930,5930,5930,0
20240311,175500,1702671080,5930,5930,5930,5930,0
20240311,175400,1702671080,5930,5930,5930,5930,0
20240311,175300,1702671080,5930,5930,5930,5930,0
20240311,175200,1702671080,5930,5930,5930,5930,0
20240311,175100,1702671080,5930,5930,5930,5930,0
20240311,175000,1702671080,5930,5930,5930,5930,0
20240311,174900,1702671080,5930,5930,5930,5930,0
20240311,174800,1702671080,5930,5930,5930,5930,0
20240311,174700,1702671080,5930,5930,5930,5930,0
20240311,174600,1702671080,5930,5930,5930,5930,0
20240311,174500,1702671080,5930,5930,5930,5930,0
20240311,174400,1702671080,5930,5930,5930,5930,10861
20240311,174300,1702671080,5930,5930,5930,5930,0
20240311,174200,1702671080,5930,5930,5930,5930,0
20240311,174100,1702671080,5930,5930,5930,5930,0
20240311,174000,1702671080,5930,5930,5930,5930,0
20240311,173900,1702671080,5930,5930,5930,5930,0
20240311,173800,1702671080,5930,5930,5930,5930,0
20240311,173700,1702671080,5930,5930,5930,5930,0
20240311,173600,1702671080,5930,5930,5930,5930,0
20240311,173500,1702671080,5930,5930,5930,5930,0
20240311,173400,1702671080,5930,5930,5930,5930,0
20240311,173300,1702671080,5930,5930,5930,5930,0
20240311,173200,1702671080,5930,5930,5930,5930,0
20240311,173100,1702671080,5930,5930,5930,5930,0
20240311,173000,1702671080,5930,5930,5930,5930,0
20240311,172900,1702671080,5930,5930,5930,5930,0
20240311,172800,1702671080,5930,5930,5930,5930,0
20240311,172700,1702671080,5930,5930,5930,5930,0
20240311,172600,1702671080,5930,5930,5930,5930,0
20240311,172500,1702671080,5930,5930,5930,5930,0
20240311,172400,1702671080,5930,5930,5930,5930,0
20240311,172300,1702671080,5930,5930,5930,5930,0
20240311,172200,1702671080,5930,5930,5930,5930,0
20240311,172100,1702671080,5930,5930,5930,5930,0
20240311,172000,1702671080,5930,5930,5930,5930,0
20240311,171900,1702671080,5930,5930,5930,5930,0
20240311,171800,1702671080,5930,5930,5930,5930,0
20240311,171700,1702671080,5930,5930,5930,5930,0
20240311,171600,1702671080,5930,5930,5930,5930,0
20240311,171500,1702671080,5930,5930,5930,5930,0
20240311,171400,1702671080,5930,5930,5930,5930,10861
20240311,171300,1702671080,5930,5930,5930,5930,0
20240311,171200,1702671080,5930,5930,5930,5930,0
20240311,171100,1702671080,5930,5930,5930,5930,0
20240311,171000,1702671080,5930,5930,5930,5930,0
20240311,170900,1702671080,5930,5930,5930,5930,0
20240311,170800,1702671080,5930,5930,5930,5930,0
20240311,170700,1702671080,5930,5930,5930,5930,0
20240311,170600,1702671080,5930,5930,5930,5930,0
20240311,170500,1702671080,5930,5930,5930,5930,0
20240311,170400,1702671080,5930,5930,5930,5930,0
20240311,170300,1702671080,5930,5930,5930,5930,0
20240311,170200,1702671080,5930,5930,5930,5930,0
20240311,170100,1702671080,5930,5930,5930,5930,0
20240311,170000,1702671080,5930,5930,5930,5930,0
20240311,165900,1702671080,5930,5930,5930,5930,0
20240311,165800,1702671080,5930,5930,5930,5930,0
20240311,165700,1702671080,5930,5930,5930,5930,0
20240311,165600,1702671080,5930,5930,5930,5930,0
20240311,165500,1702671080,5930,5930,5930,5930,0
20240311,165400,1702671080,5930,5930,5930,5930,0
20240311,165300,1702671080,5930,5930,5930,5930,0
20240311,165200,1702671080,5930,5930,5930,5930,0
20240311,165100,1702671080,5930,5930,5930,5930,0
20240311,165000,1702671080,5930,5930,5930,5930,0
20240311,164900,1702671080,5930,5930,5930,5930,0
20240311,164800,1702671080,5930,5930,5930,5930,0
20240311,164700,1702671080,5930,5930,5930,5930,0
20240311,164600,1702671080,5930,5930,5930,5930,0
20240311,164500,1702671080,5930,5930,5930,5930,0
20240311,164400,1702671080,5930,5930,5930,5930,10861
20240311,164300,1702671080,5930,5930,5930,5930,0
20240311,164200,1702671080,5930,5930,5930,5930,0
20240311,164100,1702671080,5930,5930,5930,5930,0
20240311,164000,1702671080,5930,5930,5930,5930,0
20240311,163900,1702671080,5930,5930,5930,5930,0
20240311,163800,1702671080,5930,5930,5930,5930,0
20240311,163700,1702671080,5930,5930,5930,5930,0
20240311,163600,1702671080,5930,5930,5930,5930,0
20240311,163500,1702671080,5930,5930,5930,5930,0
20240311,163400,1702671080,5930,5930,5930,5930,0
20240311,163300,1702671080,5930,5930,5930,5930,0
20240311,163200,1702671080,5930,5930,5930,5930,0
20240311,163100,1702671080,5930,5930,5930,5930,0
20240311,163000,1702671080,5930,5930,5930,5930,0
20240311,162900,1702671080,5930,5930,5930,5930,0
20240311,162800,1702671080,5930,5930,5930,5930,0
20240311,162700,1702671080,5930,5930,5930,5930,0
20240311,162600,1702671080,5930,5930,5930,5930,0
20240311,162500,1702671080,5930,5930,5930,5930,0
20240311,162400,1702671080,5930,5930,5930,5930,0
20240311,162300,1702671080,5930,5930,5930,5930,0
20240311,162200,1702671080,5930,5930,5930,5930,0
20240311,162100,1702671080,5930,5930,5930,5930,0
20240311,162000,1702671080,5930,5930,5930,5930,0
20240311,161900,1702671080,5930,5930,5930,5930,0
20240311,161800,1702671080,5930,5930,5930,5930,0
20240311,161700,1702671080,5930,5930,5930,5930,0
20240311,161600,1702671080,5930,5930,5930,5930,0
20240311,161500,1702671080,5930,5930,5930,5930,0
20240311,161400,1702671080,5930,5930,5930,5930,10861
20240311,161300,1702671080,5930,5930,5930,5930,0
20240311,161200,1702671080,5930,5930,5930,5930,0
20240311,161100,1702671080,5930,5930,5930,5930,0
20240311,161000,1702671080,5930,5930,5930,5930,0
20240311,160900,1702671080,5930,5930,5930,5930,0
20240311,160800,1702671080,5930,5930,5930,5930,0
20240311,160700,1702671080,5930,5930,5930,5930,0
20240311,160600,1702671080,5930,5930,5930,5930,0
20240311,160500,1702671080,5930,5930,5930,5930,0
20240311,160400,1702671080,5930,5930,5930,5930,0
20240311,160300,1702671080,5930,5930,5930,5930,0
20240311,160200,1702671080,5930,5930,5930,5930,0
20240311,160100,1702671080,5930,5930,5930,5930,0
20240311,160000,1702671080,5930,5930,5930,5930,0
20240311,155900,1702671080,5930,5930,5930,5930,0
20240311,155800,1702671080,5930,5930,5930,5930,0
20240311,155700,1702671080,5930,5930,5930,5930,0
20240311,155600,1702671080,5930,5930,5930,5930,0
20240311,155500,1702671080,5930,5930,5930,5930,0
20240311,155400,1702671080,5930,5930,5930,5930,0
20240311,155300,1702671080,5930,5930,5930,5930,0
20240311,155200,1702671080,5930,5930,5930,5930,0
20240311,155100,1702671080,5930,5930,5930,5930,0
20240311,155000,1702671080,5930,5930,5930,5930,0
20240311,154900,1702671080,5930,5930,5930,5930,0
20240311,154800,1702671080,5930,5930,5930,5930,0
20240311,154700,1702671080,5930,5930,5930,5930,0
20240311,154600,1702671080,5930,5930,5930,5930,0
20240311,154500,1702671080,5930,5930,5930,5930,0
20240311,154400,1702671080,5930,5930,5930,5930,10861
20240311,154300,1702671080,5930,5930,5930,5930,0
20240311,154200,1702671080,5930,5930,5930,5930,0
20240311,154100,1702671080,5930,5930,5930,5930,0
20240311,154000,1702671080,5930,5930,5930,5930,0
20240311,153900,1702671080,5930,5930,5930,5930,0
20240311,153800,1702671080,5930,5930,5930,5930,0
20240311,153700,1702671080,5930,5930,5930,5930,0
20240311,153600,1702671080,5930,5930,5930,5930,0
20240311,153500,1702671080,5930,5930,5930,5930,0
20240311,153400,1702671080,5930,5930,5930,5930,0
20240311,153300,1702671080,5930,5930,5930,5930,0
20240311,153200,1702671080,5930,5930,5930,5930,0
20240311,153100,1702671080,5930,5930,5930,5930,0
20240311,153000,1702671080,5930,5930,5930,5930,10861
20240311,152900,1638265350,5950,5950,5950,5950,0
20240311,152800,1638265350,5950,5950,5950,5950,0
20240311,152700,1638265350,5950,5950,5950,5950,0
20240311,152600,1638265350,5950,5950,5950,5950,0
20240311,152500,1638265350,5950,5950,5950,5950,0
20240311,152400,1638265350,5950,5950,5950,5950,0
20240311,152300,1638265350,5950,5950,5950,5950,0
20240311,152200,1638265350,5950,5950,5950,5950,0
20240311,152100,1638265350,5950,5950,5950,5950,0
20240311,152000,1638265350,5950,5950,5950,5950,0
20240311,151900,1638265350,5950,5940,5950,5940,6699
20240311,151800,1598472890,5950,5950,5950,5940,230
20240311,151700,1597106610,5950,5950,5950,5940,1388
20240311,151600,1588856660,5950,5960,5960,5950,396
20240311,151500,1586499630,5960,5950,5960,5950,404
20240311,151400,1584095330,5950,5950,5960,5940,5418
20240311,151300,1551865440,5950,5960,5960,5950,929
20240311,151200,1546335250,5960,5960,5960,5950,1050
20240311,151100,1540087330,5960,5970,5970,5950,4472
20240311,151000,1513439540,5970,5970,5970,5960,141
20240311,150900,1512598620,5970,5970,5970,5960,380
20240311,150800,1510330030,5960,5960,5970,5960,283
20240311,150700,1508641130,5960,5970,5970,5960,633
20240311,150600,1504867930,5970,5960,5970,5960,1089
20240311,150500,1498367100,5970,5970,5970,5960,228
20240311,150400,1497006140,5970,5970,5970,5960,242
20240311,150300,1495561910,5970,5970,5970,5970,585
20240311,150200,1492069460,5970,5970,5970,5970,0
20240311,150100,1492069460,5970,5970,5970,5970,225
20240311,150000,1490726210,5970,5970,5970,5970,302
20240311,145900,1488923270,5970,5960,5970,5960,326
20240311,145800,1486979150,5950,5950,5970,5950,525
20240311,145700,1483852390,5950,5960,5960,5950,244
20240311,145600,1482398630,5950,5960,5960,5950,271
20240311,145500,1480783570,5950,5960,5960,5950,1236
20240311,145400,1473418010,5950,5960,5960,5950,580
20240311,145300,1469965000,5960,5960,5960,5950,553
20240311,145200,1466673490,5960,5960,5960,5950,4948
20240311,145100,1437227750,5950,5960,5970,5950,1187
20240311,145000,1430158590,5960,5960,5970,5960,2988
20240311,144900,1412350090,5960,5970,5970,5960,1351
20240311,144800,1404298050,5960,5970,5970,5960,85
20240311,144700,1403791380,5970,5960,5970,5960,3010
20240311,144600,1385851680,5970,5960,5970,5960,1875
20240311,144500,1374668860,5960,5960,5970,5960,3623
20240311,144400,1353075520,5980,5970,5980,5960,1614
20240311,144300,1343443640,5980,5980,5980,5980,62
20240311,144200,1343072880,5980,5980,5980,5980,26
20240311,144100,1342917400,5970,5970,5980,5970,1456
20240311,144000,1334224770,5970,5970,5970,5970,14
20240311,143900,1334141190,5980,5980,5990,5970,1161
20240311,143800,1327197710,5990,5980,5990,5970,1025
20240311,143700,1321078290,5980,5980,5980,5980,94
20240311,143600,1320516170,5980,5980,5980,5980,124
20240311,143500,1319774650,5980,5980,5980,5980,11
20240311,143400,1319708870,5980,5980,5980,5980,72
20240311,143300,1319278310,5980,5990,5990,5980,139
20240311,143200,1318446640,5990,5970,5990,5970,1012
20240311,143100,1312404760,5990,5990,5990,5990,0
20240311,143000,1312404760,5990,5990,5990,5990,16
20240311,142900,1312308920,5970,5980,5980,5970,958
20240311,142800,1306588780,5990,5990,5990,5990,67
20240311,142700,1306187450,5990,5990,5990,5970,205
20240311,142600,1304960110,5980,5970,5980,5970,986
20240311,142500,1299068830,5970,5980,5980,5970,15
20240311,142400,1298979140,5990,5990,5990,5990,121
20240311,142300,1298254350,5990,5990,5990,5990,16
20240311,142200,1298158510,5970,5970,5970,5970,0
20240311,142100,1298158510,5970,5970,5970,5970,0
20240311,142000,1298158510,5970,5990,5990,5970,18
20240311,141900,1298050730,5990,5980,5990,5980,11
20240311,141800,1297984940,5980,5980,5980,5970,2202
20240311,141700,1284835980,5980,5980,5980,5980,20
20240311,141600,1284716380,5980,5990,5990,5980,1122
20240311,141500,1278005600,5990,5990,5990,5990,5
20240311,141400,1277975650,5980,5980,5990,5980,2295
20240311,141300,1264251500,5990,5990,5990,5990,200
20240311,141200,1263053500,5990,5980,5990,5980,788
20240311,141100,1258341110,5980,5980,5980,5980,854
20240311,141000,1253234190,5980,5990,5990,5980,139
20240311,140900,1252402950,5990,5980,5990,5980,381
20240311,140800,1250124520,5980,5990,5990,5980,1651
20240311,140700,1240246330,5990,5990,5990,5990,20
20240311,140600,1240126530,5980,5990,5990,5980,226
20240311,140500,1238775040,5990,5990,5990,5980,2177
20240311,140400,1225735890,5990,5990,5990,5990,151
20240311,140300,1224831400,5990,5990,5990,5980,602
20240311,140200,1221226430,5990,5990,5990,5990,202
20240311,140100,1220016450,5990,5980,5990,5980,1256
20240311,140000,1212500110,5980,5980,5990,5980,2229
20240311,135900,1199155310,5990,5990,5990,5990,4533
20240311,135800,1172002640,6000,6000,6000,6000,11
20240311,135700,1171936640,6000,6000,6000,6000,240
20240311,135600,1170496640,6010,6000,6010,6000,173
20240311,135500,1169458540,6000,6000,6000,6000,50
20240311,135400,1169158540,6000,5990,6000,5990,1301
20240311,135300,1161357540,5990,5990,5990,5990,161
20240311,135200,1160393150,6000,6000,6000,6000,101
20240311,135100,1159787150,5990,5990,6000,5990,2453
20240311,135000,1145093000,5990,5990,5990,5990,300
20240311,134900,1143296000,6010,6010,6010,6010,767
20240311,134800,1138686330,6010,6010,6010,6010,4
20240311,134700,1138662290,6010,5990,6010,5990,416
20240311,134600,1136170350,5990,6000,6000,5990,5375
20240311,134500,1103922360,6020,6020,6020,6020,2
20240311,134400,1103910320,6020,6020,6020,6020,166
20240311,134300,1102911000,6020,6020,6020,6020,6
20240311,134200,1102874880,6020,6020,6020,6020,91
20240311,134100,1102327060,6010,6010,6010,6010,10
20240311,134000,1102266960,6010,6010,6010,6010,120
20240311,133900,1101545760,6010,6010,6010,6010,98
20240311,133800,1100956780,6010,6010,6020,6010,560
20240311,133700,1097590680,6000,6020,6020,6000,1087
20240311,133600,1091067380,6020,6000,6020,6000,264
20240311,133500,1089483180,6010,6010,6010,6010,0
20240311,133400,1089483180,6010,6010,6010,6010,0
20240311,133300,1089483180,6010,6000,6010,6000,60
20240311,133200,1089122880,6010,6010,6010,6010,50
20240311,133100,1088822380,6010,6010,6030,6010,170
20240311,133000,1087800620,6010,6010,6010,6010,44
20240311,132900,1087536180,6030,6010,6030,6010,47
20240311,132800,1087253690,6030,6010,6030,6010,406
20240311,132700,1084813250,6010,6010,6010,6010,20
20240311,132600,1084693050,6010,6010,6010,6010,0
20240311,132500,1084693050,6010,6010,6010,6010,0
20240311,132400,1084693050,6010,6000,6010,6000,60
20240311,132300,1084332750,6010,6010,6010,6010,0
20240311,132200,1084332750,6010,6000,6010,6000,758
20240311,132100,1079784160,6010,6000,6010,6000,878
20240311,132000,1074516150,6010,6010,6010,6010,0
20240311,131900,1074516150,6010,6000,6010,5990,7377
20240311,131800,1030297800,6010,6010,6010,6000,560
20240311,131700,1026936800,6010,6010,6010,6010,1
20240311,131600,1026930790,6010,6010,6010,6010,331
20240311,131500,1024941480,6010,6000,6010,6000,151
20240311,131400,1024035470,6010,6010,6010,6000,6677
20240311,131300,983971700,6010,6020,6020,6010,334
20240311,131200,981964260,6020,6010,6020,6000,962
20240311,131100,976179540,6020,6020,6020,6020,21
20240311,131000,976053120,6020,6010,6020,6010,31
20240311,130900,975866700,6010,6010,6010,6010,3102
20240311,130800,957223680,6020,6020,6020,6020,0
20240311,130700,957223680,6020,6020,6020,6020,716
20240311,130600,952913360,6020,6020,6020,6020,351
20240311,130500,950800340,6020,6020,6020,6020,0
20240311,130400,950800340,6020,6020,6020,6020,108
20240311,130300,950150180,6020,6020,6020,6020,142
20240311,130200,949295340,6020,6020,6020,6020,317
20240311,130100,947387000,6020,6020,6020,6020,400
20240311,130000,944979000,6020,6020,6020,6010,114
20240311,125900,944292820,6020,6020,6020,6020,213
20240311,125800,943010560,6020,6020,6020,6020,3
20240311,125700,942992500,6010,6010,6010,6010,0
20240311,125600,942992500,6010,6020,6020,6010,2804
20240311,125500,926123500,6020,6030,6030,6020,83
20240311,125400,925623820,6040,6040,6040,6040,2
20240311,125300,925611740,6040,6040,6040,6040,12
20240311,125200,925539260,6040,6030,6040,6020,256
20240311,125100,923995340,6030,6030,6030,6030,1253
20240311,125000,916439750,6030,6030,6030,6030,400
20240311,124900,914027750,6030,6040,6040,6030,287
20240311,124800,912296120,6040,6030,6040,6020,701
20240311,124700,908074490,6040,6020,6040,6020,375
20240311,124600,905816870,6020,6030,6030,6020,341
20240311,124500,903764000,6030,6020,6030,6020,142
20240311,124400,902908310,6020,6020,6020,6020,10
20240311,124300,902848110,6020,6020,6020,6020,57
20240311,124200,902504970,6030,6020,6030,6020,178
20240311,124100,901431730,6020,6020,6020,6020,100
20240311,124000,900829730,6020,6020,6020,6020,0
20240311,123900,900829730,6020,6020,6020,6020,259
20240311,123800,899270550,6020,6020,6020,6020,0
20240311,123700,899270550,6020,6020,6020,6020,170
20240311,123600,898247150,6020,6030,6030,6020,426
20240311,123500,895682600,6030,6030,6030,6030,202
20240311,123400,894464540,6040,6030,6040,6030,2
20240311,123300,894452470,6030,6030,6030,6030,2
20240311,123200,894440410,6030,6020,6040,6020,102
20240311,123100,893826340,6040,6040,6040,6040,70
20240311,123000,893403540,6040,6040,6040,6040,40
20240311,122900,893161940,6020,6030,6030,6020,692
20240311,122800,888995870,6040,6040,6040,6040,100
20240311,122700,888391870,6030,6030,6030,6030,34
20240311,122600,888186850,6030,6030,6030,6030,180
20240311,122500,887101450,6040,6040,6040,6040,1
20240311,122400,887095410,6040,6030,6040,6030,42
20240311,122300,886842090,6040,6040,6040,6040,0
20240311,122200,886842090,6040,6040,6040,6040,2
20240311,122100,886830010,6030,6030,6030,6030,0
20240311,122000,886830010,6030,6030,6030,6030,52
20240311,121900,886516450,6030,6030,6030,6030,51
20240311,121800,886208920,6030,6030,6030,6030,414
20240311,121700,883712500,6030,6030,6030,6030,100
20240311,121600,883109500,6030,6030,6030,6030,1
20240311,121500,883103470,6020,6030,6030,6020,49
20240311,121400,882808310,6020,6020,6020,6020,159
20240311,121300,881851130,6030,6030,6030,6030,1
20240311,121200,881845100,6020,6020,6020,6020,100
20240311,121100,881243100,6020,6020,6020,6020,331
20240311,121000,879250480,6020,6020,6020,6020,46
20240311,120900,878973560,6020,6030,6030,6020,19
20240311,120800,878859160,6030,6030,6030,6030,0
20240311,120700,878859160,6030,6030,6030,6030,220
20240311,120600,877532560,6020,6020,6020,6020,80
20240311,120500,877050960,6030,6030,6030,6030,6
20240311,120400,877014780,6030,6030,6030,6030,669
20240311,120300,872980710,6030,6030,6030,6030,1
20240311,120200,872974680,6010,6010,6010,6010,227
20240311,120100,871610410,6000,6010,6010,6000,13
20240311,120000,871532390,6010,6010,6010,6010,771
20240311,115900,866898680,6030,6030,6030,6030,210
20240311,115800,865632380,6010,6030,6030,6010,243
20240311,115700,864170370,6020,6020,6020,6020,0
20240311,115600,864170370,6020,6020,6030,6020,87
20240311,115500,863646620,6010,6010,6010,6010,27
20240311,115400,863484350,6030,6030,6030,6030,1
20240311,115300,863478320,6010,6010,6010,6010,54
20240311,115200,863153780,6010,6020,6020,6010,97
20240311,115100,862570700,6030,6020,6030,6010,108
20240311,115000,861919520,6010,6020,6030,6010,3608
20240311,114900,840233070,6030,6020,6030,6010,573
20240311,114800,836787920,6020,6030,6030,6020,140
20240311,114700,835944920,6030,6020,6030,6020,302
20240311,114600,834126680,6020,6020,6020,6020,30
20240311,114500,833946080,6030,6020,6030,6020,161
20240311,114400,832976850,6030,6020,6030,6020,121
20240311,114300,832248420,6020,6020,6020,6020,20
20240311,114200,832128020,6020,6020,6020,6020,1
20240311,114100,832122000,6030,6030,6030,6030,1
20240311,114000,832115970,6030,6030,6030,6030,0
20240311,113900,832115970,6030,6030,6030,6030,1
20240311,113800,832109940,6030,6030,6030,6030,1
20240311,113700,832103910,6030,6040,6040,6030,171
20240311,113600,831072610,6040,6040,6040,6040,1
20240311,113500,831066570,6030,6040,6040,6030,190
20240311,113400,829919170,6040,6040,6040,6040,20
20240311,113300,829798370,6040,6030,6040,6030,150
20240311,113200,828893610,6020,6030,6030,6020,1011
20240311,113100,822807280,6020,6030,6030,6020,43
20240311,113000,822548370,6030,6030,6030,6030,16
20240311,112900,822451890,6030,6030,6030,6030,2
20240311,112800,822439830,6020,6020,6020,6020,4
20240311,112700,822415750,6040,6040,6040,6040,20
20240311,112600,822294950,6040,6040,6040,6040,3
20240311,112500,822276830,6040,6040,6040,6040,14
20240311,112400,822192270,6020,6020,6020,6020,120
20240311,112300,821469870,6030,6030,6030,6030,1001
20240311,112200,815433840,6030,6030,6030,6030,0
20240311,112100,815433840,6030,6030,6030,6030,21
20240311,112000,815307210,6040,6040,6040,6040,0
20240311,111900,815307210,6040,6020,6040,6020,50
20240311,111800,815006190,6020,6030,6030,6020,52
20240311,111700,814693130,6040,6040,6040,6020,1002
20240311,111600,808661040,6020,6020,6020,6020,2100
20240311,111500,796019040,6020,6030,6030,6020,808
20240311,111400,791147780,6030,6040,6040,6030,1024
20240311,111300,784970220,6040,6040,6040,6040,74
20240311,111200,784523260,6050,6050,6050,6050,1
20240311,111100,784517210,6040,6040,6040,6040,123
20240311,111000,783774290,6040,6040,6040,6040,31
20240311,110900,783587050,6040,6040,6040,6040,30
20240311,110800,783405850,6040,6040,6040,6040,0
20240311,110700,783405850,6040,6050,6060,6040,692
20240311,110600,779215760,6050,6050,6050,6050,0
20240311,110500,779215760,6050,6040,6050,6030,170
20240311,110400,778188560,6040,6030,6040,6030,124
20240311,110300,777440510,6030,6030,6030,6030,1155
20240311,110200,770475860,6040,6030,6040,6030,1289
20240311,110100,762700970,6040,6040,6040,6030,474
20240311,110000,759842370,6050,6050,6050,6050,0
20240311,105900,759842370,6050,6030,6050,6030,294
20240311,105800,758069350,6030,6050,6050,6030,2130
20240311,105700,745211530,6050,6050,6050,6050,215
20240311,105600,743910780,6050,6050,6050,6050,0
20240311,105500,743910780,6050,6050,6050,6050,35
20240311,105400,743699030,6050,6040,6050,6040,245
20240311,105300,742217950,6040,6040,6040,6040,1026
20240311,105200,736020910,6050,6050,6050,6050,1215
20240311,105100,728670160,6050,6050,6050,6050,0
20240311,105000,728670160,6050,6050,6060,6050,101
20240311,104900,728058570,6050,6050,6050,6050,0
20240311,104800,728058570,6050,6050,6050,6050,101
20240311,104700,727447520,6060,6060,6060,6060,10
20240311,104600,727386920,6050,6050,6050,6050,80
20240311,104500,726902920,6050,6050,6050,6050,0
20240311,104400,726902920,6050,6050,6050,6050,410
20240311,104300,724422420,6060,6060,6060,6060,36
20240311,104200,724204260,6060,6060,6060,6060,192
20240311,104100,723040740,6060,6060,6060,6060,6
20240311,104000,723004380,6060,6060,6060,6060,381
20240311,103900,720695520,6060,6040,6060,6040,1315
20240311,103800,712752900,6040,6040,6040,6040,5
20240311,103700,712722700,6040,6040,6040,6040,150
20240311,103600,711816700,6060,6060,6060,6060,6
20240311,103500,711780340,6070,6060,6070,6060,146
20240311,103400,710895160,6060,6030,6060,6030,225
20240311,103300,709538110,6030,6070,6070,6030,513
20240311,103200,706441380,6070,6070,6070,6070,2
20240311,103100,706429240,6070,6070,6070,6070,10
20240311,103000,706368540,6040,6070,6070,6040,50
20240311,102900,706066240,6040,6070,6070,6040,6
20240311,102800,706029850,6080,6070,6080,6030,4003
20240311,102700,681850860,6080,6080,6080,6080,10
20240311,102600,681790060,6080,6060,6080,6060,20
20240311,102500,681668660,6060,6060,6060,6060,312
20240311,102400,679777940,6060,6060,6060,6060,0
20240311,102300,679777940,6060,6080,6080,6060,1052
20240311,102200,673399780,6080,6080,6080,6080,2043
20240311,102100,660978340,6080,6080,6080,6080,86
20240311,102000,660455460,6080,6080,6080,6080,23
20240311,101900,660315620,6080,6100,6100,6080,2861
20240311,101800,642909250,6100,6100,6100,6100,110
20240311,101700,642238250,6100,6100,6100,6100,107
20240311,101600,641585550,6100,6100,6100,6100,10
20240311,101500,641524550,6080,6090,6090,6080,39
20240311,101400,641287240,6090,6080,6090,6080,182
20240311,101300,640179860,6090,6090,6090,6090,115
20240311,101200,639479510,6080,6090,6090,6080,340
20240311,101100,637409610,6090,6080,6090,6080,300
20240311,101000,635583600,6080,6090,6100,6080,1022
20240311,100900,629355990,6090,6070,6090,6070,284
20240311,100800,627628430,6060,6060,6070,6060,2072
20240311,100700,615071890,6070,6080,6080,6070,862
20240311,100600,609834440,6080,6090,6090,6080,1093
20240311,100500,603180780,6090,6080,6090,6080,322
20240311,100400,601221810,6090,6090,6090,6090,26
20240311,100300,601063470,6080,6070,6080,6070,1140
20240311,100200,594134270,6070,6070,6070,6060,1770
20240311,100100,583391610,6060,6080,6080,6060,865
20240311,100000,578142420,6080,6080,6080,6080,640
20240311,095900,574251220,6080,6090,6090,6080,383
20240311,095800,571920390,6080,6080,6080,6080,357
20240311,095700,569749830,6070,6060,6070,6050,5334
20240311,095600,537436250,6040,6050,6050,6040,1249
20240311,095500,529884580,6050,6060,6060,6050,999
20240311,095400,523840110,6050,6070,6070,6050,184
20240311,095300,522723580,6070,6070,6070,6070,138
20240311,095200,521885920,6070,6070,6070,6040,238
20240311,095100,520442690,6070,6050,6070,6040,280
20240311,095000,518748690,6050,6060,6060,6050,1190
20240311,094900,511543850,6070,6070,6080,6070,2461
20240311,094800,496605480,6070,6070,6070,6060,842
20240311,094700,491495340,6080,6080,6080,6070,70
20240311,094600,491069790,6080,6080,6080,6080,103
20240311,094500,490443550,6080,6090,6090,6080,984
20240311,094400,484459020,6090,6050,6100,6050,3153
20240311,094300,465333350,6050,6050,6050,6050,203
20240311,094200,464105200,6050,6050,6050,6050,300
20240311,094100,462290200,6050,6060,6060,6050,151
20240311,094000,461376640,6070,6020,6070,6020,2818
20240311,093900,444402140,6020,6020,6020,6020,265
20240311,093800,442806840,6020,6030,6050,6020,137
20240311,093700,441980110,6050,6030,6050,6030,22
20240311,093600,441847260,6030,6040,6060,6030,796
20240311,093500,437046830,6030,6040,6040,6030,349
20240311,093400,434940730,6070,6050,6070,6030,722
20240311,093300,430583550,6050,6070,6070,6050,837
20240311,093200,425517520,6070,6060,6070,6060,42
20240311,093100,425262850,6060,6070,6070,6060,47
20240311,093000,424977800,6050,6050,6080,6050,710
20240311,092900,420678720,6050,6040,6050,6040,942
20240311,092800,414987600,6030,6030,6030,6030,0
20240311,092700,414987600,6030,6030,6030,6030,150
20240311,092600,414083100,6040,6030,6040,6030,1437
20240311,092500,405404020,6000,6000,6020,6000,640
20240311,092400,401558450,6000,6000,6000,6000,211
20240311,092300,400292450,6000,6020,6020,6000,4060
20240311,092200,375880890,6040,6030,6040,6030,700
20240311,092100,371659090,6030,6030,6030,6020,179
20240311,092000,370581160,6030,6040,6040,6020,470
20240311,091900,367748010,6040,6040,6040,6040,50
20240311,091800,367446010,6040,6030,6040,6020,3654
20240311,091700,345421000,6030,6040,6040,6030,835
20240311,091600,340378140,6040,6040,6040,6030,119
20240311,091500,339660380,6030,6030,6030,6020,3453
20240311,091400,318858730,6040,6030,6040,6000,1180
20240311,091300,311751240,6030,6030,6030,6000,660
20240311,091200,307783870,6030,6020,6030,6020,702
20240311,091100,303556850,6040,6030,6040,6010,830
20240311,091000,298565940,6040,6020,6040,6020,1720
20240311,090900,288209720,6020,6020,6030,6020,1441
20240311,090800,279534200,6040,6020,6040,6020,1071
20240311,090700,273084780,6020,5990,6020,5970,6266
20240311,090600,235600230,5990,5980,5990,5970,987
20240311,090500,229695830,5980,5960,5980,5960,691
20240311,090400,225575200,5960,5950,5990,5920,2653
20240311,090300,209808770,5960,5980,5980,5950,3370
20240311,090200,189747230,5990,6030,6030,5950,16084
20240311,090100,93273270,6020,6060,6060,6020,5135
20240311,090000,62251470,6060,6050,6080,6050,5878