stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,211500,2022276300,5800,5800,5800,5800,6623
20240312,211400,2022276300,5800,5800,5800,5800,0
20240312,211300,2022276300,5800,5800,5800,5800,0
20240312,211200,2022276300,5800,5800,5800,5800,0
20240312,211100,2022276300,5800,5800,5800,5800,0
20240312,211000,2022276300,5800,5800,5800,5800,0
20240312,210900,2022276300,5800,5800,5800,5800,0
20240312,210800,2022276300,5800,5800,5800,5800,0
20240312,210700,2022276300,5800,5800,5800,5800,0
20240312,210600,2022276300,5800,5800,5800,5800,0
20240312,210500,2022276300,5800,5800,5800,5800,0
20240312,210400,2022276300,5800,5800,5800,5800,0
20240312,210300,2022276300,5800,5800,5800,5800,0
20240312,210200,2022276300,5800,5800,5800,5800,0
20240312,210100,2022276300,5800,5800,5800,5800,0
20240312,210000,2022276300,5800,5800,5800,5800,0
20240312,205900,2022276300,5800,5800,5800,5800,0
20240312,205800,2022276300,5800,5800,5800,5800,0
20240312,205700,2022276300,5800,5800,5800,5800,0
20240312,205600,2022276300,5800,5800,5800,5800,0
20240312,205500,2022276300,5800,5800,5800,5800,0
20240312,205400,2022276300,5800,5800,5800,5800,0
20240312,205300,2022276300,5800,5800,5800,5800,0
20240312,205200,2022276300,5800,5800,5800,5800,0
20240312,205100,2022276300,5800,5800,5800,5800,0
20240312,205000,2022276300,5800,5800,5800,5800,0
20240312,204900,2022276300,5800,5800,5800,5800,0
20240312,204800,2022276300,5800,5800,5800,5800,0
20240312,204700,2022276300,5800,5800,5800,5800,0
20240312,204600,2022276300,5800,5800,5800,5800,0
20240312,204500,2022276300,5800,5800,5800,5800,6623
20240312,204400,2022276300,5800,5800,5800,5800,0
20240312,204300,2022276300,5800,5800,5800,5800,0
20240312,204200,2022276300,5800,5800,5800,5800,0
20240312,204100,2022276300,5800,5800,5800,5800,0
20240312,204000,2022276300,5800,5800,5800,5800,0
20240312,203900,2022276300,5800,5800,5800,5800,0
20240312,203800,2022276300,5800,5800,5800,5800,0
20240312,203700,2022276300,5800,5800,5800,5800,0
20240312,203600,2022276300,5800,5800,5800,5800,0
20240312,203500,2022276300,5800,5800,5800,5800,0
20240312,203400,2022276300,5800,5800,5800,5800,0
20240312,203300,2022276300,5800,5800,5800,5800,0
20240312,203200,2022276300,5800,5800,5800,5800,0
20240312,203100,2022276300,5800,5800,5800,5800,0
20240312,203000,2022276300,5800,5800,5800,5800,0
20240312,202900,2022276300,5800,5800,5800,5800,0
20240312,202800,2022276300,5800,5800,5800,5800,0
20240312,202700,2022276300,5800,5800,5800,5800,0
20240312,202600,2022276300,5800,5800,5800,5800,0
20240312,202500,2022276300,5800,5800,5800,5800,0
20240312,202400,2022276300,5800,5800,5800,5800,0
20240312,202300,2022276300,5800,5800,5800,5800,0
20240312,202200,2022276300,5800,5800,5800,5800,0
20240312,202100,2022276300,5800,5800,5800,5800,0
20240312,202000,2022276300,5800,5800,5800,5800,0
20240312,201900,2022276300,5800,5800,5800,5800,0
20240312,201800,2022276300,5800,5800,5800,5800,0
20240312,201700,2022276300,5800,5800,5800,5800,0
20240312,201600,2022276300,5800,5800,5800,5800,0
20240312,201500,2022276300,5800,5800,5800,5800,6623
20240312,201400,2022276300,5800,5800,5800,5800,0
20240312,201300,2022276300,5800,5800,5800,5800,0
20240312,201200,2022276300,5800,5800,5800,5800,0
20240312,201100,2022276300,5800,5800,5800,5800,0
20240312,201000,2022276300,5800,5800,5800,5800,0
20240312,200900,2022276300,5800,5800,5800,5800,0
20240312,200800,2022276300,5800,5800,5800,5800,0
20240312,200700,2022276300,5800,5800,5800,5800,0
20240312,200600,2022276300,5800,5800,5800,5800,0
20240312,200500,2022276300,5800,5800,5800,5800,0
20240312,200400,2022276300,5800,5800,5800,5800,0
20240312,200300,2022276300,5800,5800,5800,5800,0
20240312,200200,2022276300,5800,5800,5800,5800,0
20240312,200100,2022276300,5800,5800,5800,5800,0
20240312,200000,2022276300,5800,5800,5800,5800,0
20240312,195900,2022276300,5800,5800,5800,5800,0
20240312,195800,2022276300,5800,5800,5800,5800,0
20240312,195700,2022276300,5800,5800,5800,5800,0
20240312,195600,2022276300,5800,5800,5800,5800,0
20240312,195500,2022276300,5800,5800,5800,5800,0
20240312,195400,2022276300,5800,5800,5800,5800,0
20240312,195300,2022276300,5800,5800,5800,5800,0
20240312,195200,2022276300,5800,5800,5800,5800,0
20240312,195100,2022276300,5800,5800,5800,5800,0
20240312,195000,2022276300,5800,5800,5800,5800,0
20240312,194900,2022276300,5800,5800,5800,5800,0
20240312,194800,2022276300,5800,5800,5800,5800,0
20240312,194700,2022276300,5800,5800,5800,5800,0
20240312,194600,2022276300,5800,5800,5800,5800,0
20240312,194500,2022276300,5800,5800,5800,5800,6623
20240312,194400,2022276300,5800,5800,5800,5800,0
20240312,194300,2022276300,5800,5800,5800,5800,0
20240312,194200,2022276300,5800,5800,5800,5800,0
20240312,194100,2022276300,5800,5800,5800,5800,0
20240312,194000,2022276300,5800,5800,5800,5800,0
20240312,193900,2022276300,5800,5800,5800,5800,0
20240312,193800,2022276300,5800,5800,5800,5800,0
20240312,193700,2022276300,5800,5800,5800,5800,0
20240312,193600,2022276300,5800,5800,5800,5800,0
20240312,193500,2022276300,5800,5800,5800,5800,0
20240312,193400,2022276300,5800,5800,5800,5800,0
20240312,193300,2022276300,5800,5800,5800,5800,0
20240312,193200,2022276300,5800,5800,5800,5800,0
20240312,193100,2022276300,5800,5800,5800,5800,0
20240312,193000,2022276300,5800,5800,5800,5800,0
20240312,192900,2022276300,5800,5800,5800,5800,0
20240312,192800,2022276300,5800,5800,5800,5800,0
20240312,192700,2022276300,5800,5800,5800,5800,0
20240312,192600,2022276300,5800,5800,5800,5800,0
20240312,192500,2022276300,5800,5800,5800,5800,0
20240312,192400,2022276300,5800,5800,5800,5800,0
20240312,192300,2022276300,5800,5800,5800,5800,0
20240312,192200,2022276300,5800,5800,5800,5800,0
20240312,192100,2022276300,5800,5800,5800,5800,0
20240312,192000,2022276300,5800,5800,5800,5800,0
20240312,191900,2022276300,5800,5800,5800,5800,0
20240312,191800,2022276300,5800,5800,5800,5800,0
20240312,191700,2022276300,5800,5800,5800,5800,0
20240312,191600,2022276300,5800,5800,5800,5800,0
20240312,191500,2022276300,5800,5800,5800,5800,6623
20240312,191400,2022276300,5800,5800,5800,5800,0
20240312,191300,2022276300,5800,5800,5800,5800,0
20240312,191200,2022276300,5800,5800,5800,5800,0
20240312,191100,2022276300,5800,5800,5800,5800,0
20240312,191000,2022276300,5800,5800,5800,5800,0
20240312,190900,2022276300,5800,5800,5800,5800,0
20240312,190800,2022276300,5800,5800,5800,5800,0
20240312,190700,2022276300,5800,5800,5800,5800,0
20240312,190600,2022276300,5800,5800,5800,5800,0
20240312,190500,2022276300,5800,5800,5800,5800,0
20240312,190400,2022276300,5800,5800,5800,5800,0
20240312,190300,2022276300,5800,5800,5800,5800,0
20240312,190200,2022276300,5800,5800,5800,5800,0
20240312,190100,2022276300,5800,5800,5800,5800,0
20240312,190000,2022276300,5800,5800,5800,5800,0
20240312,185900,2022276300,5800,5800,5800,5800,0
20240312,185800,2022276300,5800,5800,5800,5800,0
20240312,185700,2022276300,5800,5800,5800,5800,0
20240312,185600,2022276300,5800,5800,5800,5800,0
20240312,185500,2022276300,5800,5800,5800,5800,0
20240312,185400,2022276300,5800,5800,5800,5800,0
20240312,185300,2022276300,5800,5800,5800,5800,0
20240312,185200,2022276300,5800,5800,5800,5800,0
20240312,185100,2022276300,5800,5800,5800,5800,0
20240312,185000,2022276300,5800,5800,5800,5800,0
20240312,184900,2022276300,5800,5800,5800,5800,0
20240312,184800,2022276300,5800,5800,5800,5800,0
20240312,184700,2022276300,5800,5800,5800,5800,0
20240312,184600,2022276300,5800,5800,5800,5800,0
20240312,184500,2022276300,5800,5800,5800,5800,6623
20240312,184400,2022276300,5800,5800,5800,5800,0
20240312,184300,2022276300,5800,5800,5800,5800,0
20240312,184200,2022276300,5800,5800,5800,5800,0
20240312,184100,2022276300,5800,5800,5800,5800,0
20240312,184000,2022276300,5800,5800,5800,5800,0
20240312,183900,2022276300,5800,5800,5800,5800,0
20240312,183800,2022276300,5800,5800,5800,5800,0
20240312,183700,2022276300,5800,5800,5800,5800,0
20240312,183600,2022276300,5800,5800,5800,5800,0
20240312,183500,2022276300,5800,5800,5800,5800,0
20240312,183400,2022276300,5800,5800,5800,5800,0
20240312,183300,2022276300,5800,5800,5800,5800,0
20240312,183200,2022276300,5800,5800,5800,5800,0
20240312,183100,2022276300,5800,5800,5800,5800,0
20240312,183000,2022276300,5800,5800,5800,5800,0
20240312,182900,2022276300,5800,5800,5800,5800,0
20240312,182800,2022276300,5800,5800,5800,5800,0
20240312,182700,2022276300,5800,5800,5800,5800,0
20240312,182600,2022276300,5800,5800,5800,5800,0
20240312,182500,2022276300,5800,5800,5800,5800,0
20240312,182400,2022276300,5800,5800,5800,5800,0
20240312,182300,2022276300,5800,5800,5800,5800,0
20240312,182200,2022276300,5800,5800,5800,5800,0
20240312,182100,2022276300,5800,5800,5800,5800,0
20240312,182000,2022276300,5800,5800,5800,5800,0
20240312,181900,2022276300,5800,5800,5800,5800,0
20240312,181800,2022276300,5800,5800,5800,5800,0
20240312,181700,2022276300,5800,5800,5800,5800,0
20240312,181600,2022276300,5800,5800,5800,5800,0
20240312,181500,2022276300,5800,5800,5800,5800,6623
20240312,181400,2022276300,5800,5800,5800,5800,0
20240312,181300,2022276300,5800,5800,5800,5800,0
20240312,181200,2022276300,5800,5800,5800,5800,0
20240312,181100,2022276300,5800,5800,5800,5800,0
20240312,181000,2022276300,5800,5800,5800,5800,0
20240312,180900,2022276300,5800,5800,5800,5800,0
20240312,180800,2022276300,5800,5800,5800,5800,0
20240312,180700,2022276300,5800,5800,5800,5800,0
20240312,180600,2022276300,5800,5800,5800,5800,0
20240312,180500,2022276300,5800,5800,5800,5800,0
20240312,180400,2022276300,5800,5800,5800,5800,0
20240312,180300,2022276300,5800,5800,5800,5800,0
20240312,180200,2022276300,5800,5800,5800,5800,0
20240312,180100,2022276300,5800,5800,5800,5800,0
20240312,180000,2022276300,5800,5800,5800,5800,0
20240312,175900,2022276300,5800,5800,5800,5800,0
20240312,175800,2022276300,5800,5800,5800,5800,0
20240312,175700,2022276300,5800,5800,5800,5800,0
20240312,175600,2022276300,5800,5800,5800,5800,0
20240312,175500,2022276300,5800,5800,5800,5800,0
20240312,175400,2022276300,5800,5800,5800,5800,0
20240312,175300,2022276300,5800,5800,5800,5800,0
20240312,175200,2022276300,5800,5800,5800,5800,0
20240312,175100,2022276300,5800,5800,5800,5800,0
20240312,175000,2022276300,5800,5800,5800,5800,0
20240312,174900,2022276300,5800,5800,5800,5800,0
20240312,174800,2022276300,5800,5800,5800,5800,0
20240312,174700,2022276300,5800,5800,5800,5800,0
20240312,174600,2022276300,5800,5800,5800,5800,0
20240312,174500,2022276300,5800,5800,5800,5800,6623
20240312,174400,2022276300,5800,5800,5800,5800,0
20240312,174300,2022276300,5800,5800,5800,5800,0
20240312,174200,2022276300,5800,5800,5800,5800,0
20240312,174100,2022276300,5800,5800,5800,5800,0
20240312,174000,2022276300,5800,5800,5800,5800,0
20240312,173900,2022276300,5800,5800,5800,5800,0
20240312,173800,2022276300,5800,5800,5800,5800,0
20240312,173700,2022276300,5800,5800,5800,5800,0
20240312,173600,2022276300,5800,5800,5800,5800,0
20240312,173500,2022276300,5800,5800,5800,5800,0
20240312,173400,2022276300,5800,5800,5800,5800,0
20240312,173300,2022276300,5800,5800,5800,5800,0
20240312,173200,2022276300,5800,5800,5800,5800,0
20240312,173100,2022276300,5800,5800,5800,5800,0
20240312,173000,2022276300,5800,5800,5800,5800,0
20240312,172900,2022276300,5800,5800,5800,5800,0
20240312,172800,2022276300,5800,5800,5800,5800,0
20240312,172700,2022276300,5800,5800,5800,5800,0
20240312,172600,2022276300,5800,5800,5800,5800,0
20240312,172500,2022276300,5800,5800,5800,5800,0
20240312,172400,2022276300,5800,5800,5800,5800,0
20240312,172300,2022276300,5800,5800,5800,5800,0
20240312,172200,2022276300,5800,5800,5800,5800,0
20240312,172100,2022276300,5800,5800,5800,5800,0
20240312,172000,2022276300,5800,5800,5800,5800,0
20240312,171900,2022276300,5800,5800,5800,5800,0
20240312,171800,2022276300,5800,5800,5800,5800,0
20240312,171700,2022276300,5800,5800,5800,5800,0
20240312,171600,2022276300,5800,5800,5800,5800,0
20240312,171500,2022276300,5800,5800,5800,5800,6623
20240312,171400,2022276300,5800,5800,5800,5800,0
20240312,171300,2022276300,5800,5800,5800,5800,0
20240312,171200,2022276300,5800,5800,5800,5800,0
20240312,171100,2022276300,5800,5800,5800,5800,0
20240312,171000,2022276300,5800,5800,5800,5800,0
20240312,170900,2022276300,5800,5800,5800,5800,0
20240312,170800,2022276300,5800,5800,5800,5800,0
20240312,170700,2022276300,5800,5800,5800,5800,0
20240312,170600,2022276300,5800,5800,5800,5800,0
20240312,170500,2022276300,5800,5800,5800,5800,0
20240312,170400,2022276300,5800,5800,5800,5800,0
20240312,170300,2022276300,5800,5800,5800,5800,0
20240312,170200,2022276300,5800,5800,5800,5800,0
20240312,170100,2022276300,5800,5800,5800,5800,0
20240312,170000,2022276300,5800,5800,5800,5800,0
20240312,165900,2022276300,5800,5800,5800,5800,0
20240312,165800,2022276300,5800,5800,5800,5800,0
20240312,165700,2022276300,5800,5800,5800,5800,0
20240312,165600,2022276300,5800,5800,5800,5800,0
20240312,165500,2022276300,5800,5800,5800,5800,0
20240312,165400,2022276300,5800,5800,5800,5800,0
20240312,165300,2022276300,5800,5800,5800,5800,0
20240312,165200,2022276300,5800,5800,5800,5800,0
20240312,165100,2022276300,5800,5800,5800,5800,0
20240312,165000,2022276300,5800,5800,5800,5800,0
20240312,164900,2022276300,5800,5800,5800,5800,0
20240312,164800,2022276300,5800,5800,5800,5800,0
20240312,164700,2022276300,5800,5800,5800,5800,0
20240312,164600,2022276300,5800,5800,5800,5800,0
20240312,164500,2022276300,5800,5800,5800,5800,6623
20240312,164400,2022276300,5800,5800,5800,5800,0
20240312,164300,2022276300,5800,5800,5800,5800,0
20240312,164200,2022276300,5800,5800,5800,5800,0
20240312,164100,2022276300,5800,5800,5800,5800,0
20240312,164000,2022276300,5800,5800,5800,5800,0
20240312,163900,2022276300,5800,5800,5800,5800,0
20240312,163800,2022276300,5800,5800,5800,5800,0
20240312,163700,2022276300,5800,5800,5800,5800,0
20240312,163600,2022276300,5800,5800,5800,5800,0
20240312,163500,2022276300,5800,5800,5800,5800,0
20240312,163400,2022276300,5800,5800,5800,5800,0
20240312,163300,2022276300,5800,5800,5800,5800,0
20240312,163200,2022276300,5800,5800,5800,5800,0
20240312,163100,2022276300,5800,5800,5800,5800,0
20240312,163000,2022276300,5800,5800,5800,5800,0
20240312,162900,2022276300,5800,5800,5800,5800,0
20240312,162800,2022276300,5800,5800,5800,5800,0
20240312,162700,2022276300,5800,5800,5800,5800,0
20240312,162600,2022276300,5800,5800,5800,5800,0
20240312,162500,2022276300,5800,5800,5800,5800,0
20240312,162400,2022276300,5800,5800,5800,5800,0
20240312,162300,2022276300,5800,5800,5800,5800,0
20240312,162200,2022276300,5800,5800,5800,5800,0
20240312,162100,2022276300,5800,5800,5800,5800,0
20240312,162000,2022276300,5800,5800,5800,5800,0
20240312,161900,2022276300,5800,5800,5800,5800,0
20240312,161800,2022276300,5800,5800,5800,5800,0
20240312,161700,2022276300,5800,5800,5800,5800,0
20240312,161600,2022276300,5800,5800,5800,5800,0
20240312,161500,2022276300,5800,5800,5800,5800,6623
20240312,161400,2022276300,5800,5800,5800,5800,0
20240312,161300,2022276300,5800,5800,5800,5800,0
20240312,161200,2022276300,5800,5800,5800,5800,0
20240312,161100,2022276300,5800,5800,5800,5800,0
20240312,161000,2022276300,5800,5800,5800,5800,0
20240312,160900,2022276300,5800,5800,5800,5800,0
20240312,160800,2022276300,5800,5800,5800,5800,0
20240312,160700,2022276300,5800,5800,5800,5800,0
20240312,160600,2022276300,5800,5800,5800,5800,0
20240312,160500,2022276300,5800,5800,5800,5800,0
20240312,160400,2022276300,5800,5800,5800,5800,0
20240312,160300,2022276300,5800,5800,5800,5800,0
20240312,160200,2022276300,5800,5800,5800,5800,0
20240312,160100,2022276300,5800,5800,5800,5800,0
20240312,160000,2022276300,5800,5800,5800,5800,0
20240312,155900,2022276300,5800,5800,5800,5800,0
20240312,155800,2022276300,5800,5800,5800,5800,0
20240312,155700,2022276300,5800,5800,5800,5800,0
20240312,155600,2022276300,5800,5800,5800,5800,0
20240312,155500,2022276300,5800,5800,5800,5800,0
20240312,155400,2022276300,5800,5800,5800,5800,0
20240312,155300,2022276300,5800,5800,5800,5800,0
20240312,155200,2022276300,5800,5800,5800,5800,0
20240312,155100,2022276300,5800,5800,5800,5800,0
20240312,155000,2022276300,5800,5800,5800,5800,0
20240312,154900,2022276300,5800,5800,5800,5800,0
20240312,154800,2022276300,5800,5800,5800,5800,0
20240312,154700,2022276300,5800,5800,5800,5800,0
20240312,154600,2022276300,5800,5800,5800,5800,0
20240312,154500,2022276300,5800,5800,5800,5800,6623
20240312,154400,2022276300,5800,5800,5800,5800,0
20240312,154300,2022276300,5800,5800,5800,5800,0
20240312,154200,2022276300,5800,5800,5800,5800,0
20240312,154100,2022276300,5800,5800,5800,5800,0
20240312,154000,2022276300,5800,5800,5800,5800,0
20240312,153900,2022276300,5800,5800,5800,5800,0
20240312,153800,2022276300,5800,5800,5800,5800,0
20240312,153700,2022276300,5800,5800,5800,5800,0
20240312,153600,2022276300,5800,5800,5800,5800,0
20240312,153500,2022276300,5800,5800,5800,5800,0
20240312,153400,2022276300,5800,5800,5800,5800,0
20240312,153300,2022276300,5800,5800,5800,5800,0
20240312,153200,2022276300,5800,5800,5800,5800,0
20240312,153100,2022276300,5800,5800,5800,5800,0
20240312,153000,2022276300,5800,5800,5800,5800,6623
20240312,152900,1983862900,5840,5840,5840,5840,0
20240312,152800,1983862900,5840,5840,5840,5840,0
20240312,152700,1983862900,5840,5840,5840,5840,0
20240312,152600,1983862900,5840,5840,5840,5840,0
20240312,152500,1983862900,5840,5840,5840,5840,0
20240312,152400,1983862900,5840,5840,5840,5840,0
20240312,152300,1983862900,5840,5840,5840,5840,0
20240312,152200,1983862900,5840,5840,5840,5840,0
20240312,152100,1983862900,5840,5840,5840,5840,0
20240312,152000,1983862900,5840,5840,5840,5840,0
20240312,151900,1983862900,5840,5840,5850,5840,218
20240312,151800,1982588770,5840,5850,5850,5840,66
20240312,151700,1982203290,5850,5840,5860,5840,1753
20240312,151600,1971952420,5840,5860,5860,5840,326
20240312,151500,1970043980,5860,5860,5860,5860,61
20240312,151400,1969686520,5860,5860,5860,5850,572
20240312,151300,1966340260,5860,5850,5860,5850,137
20240312,151200,1965537660,5850,5850,5850,5850,388
20240312,151100,1963267860,5860,5850,5860,5850,837
20240312,151000,1958367860,5850,5850,5860,5840,331
20240312,150900,1956432230,5850,5850,5850,5850,312
20240312,150800,1954607030,5860,5860,5860,5850,162
20240312,150700,1953658700,5860,5840,5860,5840,452
20240312,150600,1951014540,5850,5850,5850,5840,244
20240312,150500,1949588640,5850,5850,5850,5840,2102
20240312,150400,1937310800,5850,5850,5850,5850,351
20240312,150300,1935257450,5850,5850,5850,5850,94
20240312,150200,1934707550,5850,5850,5850,5850,155
20240312,150100,1933800800,5850,5850,5850,5850,267
20240312,150000,1932238850,5850,5850,5850,5840,455
20240312,145900,1929577400,5850,5840,5850,5840,765
20240312,145800,1925109390,5830,5850,5850,5830,217
20240312,145700,1923839960,5850,5850,5850,5810,764
20240312,145600,1919385800,5850,5850,5850,5850,91
20240312,145500,1918853450,5850,5840,5850,5840,349
20240312,145400,1916813260,5840,5820,5840,5800,654
20240312,145300,1913012200,5800,5830,5830,5800,937
20240312,145200,1907574140,5810,5810,5810,5810,293
20240312,145100,1905871810,5810,5820,5830,5810,426
20240312,145000,1903396390,5820,5810,5820,5810,76
20240312,144900,1902954690,5810,5810,5810,5810,646
20240312,144800,1899201430,5810,5810,5810,5810,298
20240312,144700,1897470050,5810,5820,5820,5810,116
20240312,144600,1896795030,5820,5820,5820,5820,107
20240312,144500,1896172290,5820,5810,5820,5810,32
20240312,144400,1895986360,5810,5810,5810,5810,10
20240312,144300,1895928260,5810,5810,5810,5810,20
20240312,144200,1895812060,5810,5820,5820,5810,100
20240312,144100,1895230560,5820,5810,5820,5810,60
20240312,144000,1894881860,5810,5810,5810,5810,40
20240312,143900,1894649460,5800,5800,5800,5800,0
20240312,143800,1894649460,5800,5800,5800,5800,1660
20240312,143700,1885021460,5800,5800,5800,5800,329
20240312,143600,1883113260,5800,5800,5800,5800,12
20240312,143500,1883043660,5790,5800,5800,5790,75
20240312,143400,1882608910,5800,5800,5800,5800,1
20240312,143300,1882603110,5790,5800,5800,5790,136
20240312,143200,1881815660,5800,5800,5800,5800,500
20240312,143100,1878915660,5800,5800,5800,5790,151
20240312,143000,1878040360,5800,5800,5800,5800,44
20240312,142900,1877785160,5800,5790,5800,5790,6
20240312,142800,1877750400,5790,5790,5790,5790,370
20240312,142700,1875608100,5790,5790,5790,5780,332
20240312,142600,1873686350,5780,5790,5790,5780,1119
20240312,142500,1867217340,5790,5790,5790,5790,990
20240312,142400,1861485240,5790,5800,5800,5790,698
20240312,142300,1857443320,5800,5800,5800,5800,237
20240312,142200,1856068720,5800,5800,5800,5800,101
20240312,142100,1855482920,5800,5800,5800,5800,44
20240312,142000,1855227720,5800,5800,5800,5800,15
20240312,141900,1855140720,5790,5790,5790,5790,50
20240312,141800,1854851220,5790,5790,5790,5790,406
20240312,141700,1852500480,5790,5800,5800,5790,2739
20240312,141600,1836616130,5800,5800,5800,5800,83
20240312,141500,1836134730,5790,5800,5800,5790,351
20240312,141400,1834100350,5810,5810,5810,5810,0
20240312,141300,1834100350,5810,5810,5810,5810,29
20240312,141200,1833931860,5810,5810,5810,5810,0
20240312,141100,1833931860,5810,5810,5810,5810,27
20240312,141000,1833774990,5810,5810,5810,5810,57
20240312,140900,1833443820,5810,5810,5810,5810,31
20240312,140800,1833263710,5790,5790,5790,5790,1
20240312,140700,1833257920,5810,5810,5810,5810,10
20240312,140600,1833199820,5810,5810,5810,5810,0
20240312,140500,1833199820,5810,5800,5810,5800,108
20240312,140400,1832572550,5800,5810,5810,5800,310
20240312,140300,1830774450,5810,5800,5810,5800,6
20240312,140200,1830739640,5780,5780,5780,5780,0
20240312,140100,1830739640,5780,5800,5800,5780,8215
20240312,140000,1783175020,5800,5810,5810,5800,200
20240312,135900,1782014720,5810,5810,5810,5810,100
20240312,135800,1781433720,5800,5800,5800,5800,438
20240312,135700,1778893320,5810,5810,5810,5810,22
20240312,135600,1778765500,5820,5820,5820,5810,41
20240312,135500,1778526890,5810,5810,5810,5810,100
20240312,135400,1777945890,5800,5810,5810,5800,436
20240312,135300,1775417080,5800,5810,5820,5800,530
20240312,135200,1772338670,5810,5810,5810,5810,49
20240312,135100,1772053980,5810,5810,5810,5810,171
20240312,135000,1771060470,5810,5810,5810,5810,173
20240312,134900,1770055340,5810,5810,5810,5800,2443
20240312,134800,1755882960,5810,5810,5810,5810,1834
20240312,134700,1745227420,5810,5810,5810,5810,135
20240312,134600,1744443070,5800,5810,5810,5800,310
20240312,134500,1742642070,5800,5800,5800,5800,330
20240312,134400,1740728070,5800,5800,5800,5800,5
20240312,134300,1740699070,5810,5800,5810,5800,954
20240312,134200,1735165770,5810,5800,5810,5800,261
20240312,134100,1733651960,5800,5810,5810,5800,68
20240312,134000,1733257540,5810,5810,5810,5810,94
20240312,133900,1732711400,5810,5810,5810,5810,325
20240312,133800,1730823150,5810,5810,5810,5810,97
20240312,133700,1730259580,5810,5810,5810,5810,12
20240312,133600,1730189860,5800,5820,5820,5800,4099
20240312,133500,1706382590,5820,5820,5820,5820,6
20240312,133400,1706347670,5820,5820,5820,5820,505
20240312,133300,1703408570,5820,5840,5840,5820,238
20240312,133200,1702023210,5840,5840,5840,5830,3
20240312,133100,1702005700,5840,5840,5840,5820,313
20240312,133000,1700183960,5840,5840,5840,5840,1
20240312,132900,1700178120,5840,5830,5840,5830,15
20240312,132800,1700090620,5840,5820,5840,5820,12
20240312,132700,1700020740,5840,5820,5840,5820,473
20240312,132600,1697267750,5820,5820,5820,5820,308
20240312,132500,1695475190,5820,5810,5820,5810,397
20240312,132400,1693168520,5810,5810,5810,5810,9
20240312,132300,1693116230,5810,5810,5810,5800,970
20240312,132200,1687480960,5810,5810,5810,5810,908
20240312,132100,1682205480,5810,5810,5810,5810,68
20240312,132000,1681810400,5800,5820,5820,5800,477
20240312,131900,1679040490,5810,5810,5810,5810,0
20240312,131800,1679040490,5810,5820,5820,5810,207
20240312,131700,1677837750,5820,5820,5820,5820,40
20240312,131600,1677604950,5820,5810,5820,5810,162
20240312,131500,1676663710,5800,5810,5810,5800,133
20240312,131400,1675891110,5800,5810,5810,5800,680
20240312,131300,1671943050,5810,5810,5810,5810,35
20240312,131200,1671739700,5810,5810,5810,5810,10
20240312,131100,1671681600,5800,5800,5800,5800,0
20240312,131000,1671681600,5800,5800,5800,5800,50
20240312,130900,1671391600,5800,5800,5800,5800,0
20240312,130800,1671391600,5800,5800,5800,5800,21
20240312,130700,1671269800,5790,5790,5790,5790,51
20240312,130600,1670974510,5790,5800,5800,5790,2630
20240312,130500,1655738050,5810,5810,5810,5810,1
20240312,130400,1655732240,5810,5810,5810,5810,12
20240312,130300,1655662520,5800,5800,5800,5800,383
20240312,130200,1653441120,5800,5800,5800,5800,159
20240312,130100,1652518920,5790,5790,5790,5790,5
20240312,130000,1652489970,5790,5800,5800,5790,2600
20240312,125900,1637435950,5810,5810,5810,5810,4
20240312,125800,1637412710,5790,5800,5800,5790,1500
20240312,125700,1628722110,5810,5810,5810,5810,0
20240312,125600,1628722110,5810,5810,5810,5810,5
20240312,125500,1628693060,5800,5800,5800,5800,11
20240312,125400,1628629260,5800,5800,5810,5800,570
20240312,125300,1625321260,5810,5810,5810,5810,10
20240312,125200,1625263160,5800,5800,5800,5800,1189
20240312,125100,1618366960,5800,5800,5800,5800,105
20240312,125000,1617757960,5800,5800,5800,5800,503
20240312,124900,1614840560,5810,5810,5810,5810,0
20240312,124800,1614840560,5810,5810,5810,5810,1
20240312,124700,1614834750,5810,5810,5810,5810,10
20240312,124600,1614776650,5800,5800,5800,5800,190
20240312,124500,1613674650,5800,5800,5800,5800,1
20240312,124400,1613668850,5800,5800,5800,5800,0
20240312,124300,1613668850,5800,5800,5800,5800,402
20240312,124200,1611337250,5810,5810,5810,5810,60
20240312,124100,1610988650,5800,5800,5810,5800,562
20240312,124000,1607728050,5810,5810,5810,5810,50
20240312,123900,1607437550,5800,5800,5800,5800,500
20240312,123800,1604537550,5800,5800,5800,5800,97
20240312,123700,1603974950,5810,5810,5810,5810,15
20240312,123600,1603887800,5810,5810,5810,5810,0
20240312,123500,1603887800,5810,5800,5810,5780,3012
20240312,123400,1586448240,5800,5800,5800,5800,233
20240312,123300,1585096840,5800,5800,5800,5800,77
20240312,123200,1584650240,5810,5810,5810,5810,0
20240312,123100,1584650240,5810,5790,5810,5790,50
20240312,123000,1584360350,5790,5810,5810,5790,501
20240312,122900,1581459540,5790,5800,5810,5790,1390
20240312,122800,1573405990,5800,5810,5810,5800,365
20240312,122700,1571288770,5810,5810,5810,5810,28
20240312,122600,1571126090,5800,5800,5800,5800,30
20240312,122500,1570952090,5800,5810,5810,5800,1177
20240312,122400,1564125480,5810,5810,5810,5810,10
20240312,122300,1564067380,5800,5800,5810,5800,2245
20240312,122200,1551038930,5810,5810,5810,5810,380
20240312,122100,1548831130,5810,5810,5810,5810,50
20240312,122000,1548540630,5820,5820,5820,5820,9
20240312,121900,1548488250,5800,5800,5800,5800,633
20240312,121800,1544816850,5800,5810,5810,5800,11809
20240312,121700,1476316760,5810,5810,5810,5810,1127
20240312,121600,1469768890,5810,5810,5810,5810,270
20240312,121500,1468200190,5810,5820,5820,5810,138
20240312,121400,1467398210,5810,5820,5820,5810,5000
20240312,121300,1438326280,5820,5820,5820,5820,220
20240312,121200,1437045880,5830,5830,5830,5830,212
20240312,121100,1435809920,5840,5840,5840,5840,11
20240312,121000,1435745680,5830,5830,5830,5830,444
20240312,120900,1433157160,5830,5840,5850,5830,1124
20240312,120800,1426603900,5840,5840,5840,5840,37
20240312,120700,1426387820,5830,5840,5860,5830,843
20240312,120600,1421472560,5840,5840,5860,5840,143
20240312,120500,1420637420,5830,5850,5850,5830,128
20240312,120400,1419891070,5850,5840,5850,5840,201
20240312,120300,1418716990,5840,5850,5850,5840,3234
20240312,120200,1399828260,5860,5860,5860,5860,0
20240312,120100,1399828260,5860,5860,5860,5860,1
20240312,120000,1399822400,5860,5850,5860,5850,1839
20240312,115900,1389063250,5860,5860,5860,5860,163
20240312,115800,1388108070,5850,5850,5850,5850,222
20240312,115700,1386809370,5850,5850,5850,5850,350
20240312,115600,1384761870,5860,5860,5860,5860,0
20240312,115500,1384761870,5860,5860,5860,5860,656
20240312,115400,1380917710,5860,5860,5860,5860,914
20240312,115300,1375561670,5860,5850,5860,5850,154
20240312,115200,1374659270,5850,5850,5850,5850,104
20240312,115100,1374050870,5860,5860,5860,5860,11
20240312,115000,1373986410,5840,5860,5860,5840,2852
20240312,114900,1357273710,5860,5860,5860,5860,0
20240312,114800,1357273710,5860,5850,5860,5850,380
20240312,114700,1355050610,5850,5850,5850,5850,344
20240312,114600,1353038210,5850,5860,5860,5850,761
20240312,114500,1348580360,5860,5850,5860,5850,2011
20240312,114400,1336801920,5860,5850,5860,5850,399
20240312,114300,1334467620,5850,5850,5850,5850,143
20240312,114200,1333631070,5860,5850,5860,5850,51
20240312,114100,1333332550,5850,5860,5860,5850,35
20240312,114000,1333127780,5850,5850,5850,5850,896
20240312,113900,1327886180,5850,5850,5850,5850,4
20240312,113800,1327862780,5860,5860,5860,5860,0
20240312,113700,1327862780,5860,5840,5860,5840,115
20240312,113600,1327190880,5840,5860,5860,5840,58
20240312,113500,1326851450,5840,5860,5860,5840,569
20240312,113400,1323525120,5860,5860,5860,5860,21
20240312,113300,1323402060,5860,5850,5860,5840,161
20240312,113200,1322460910,5850,5840,5850,5840,66
20240312,113100,1322075040,5850,5850,5850,5850,607
20240312,113000,1318524090,5840,5840,5840,5840,8
20240312,112900,1318477370,5850,5840,5850,5840,92
20240312,112800,1317940060,5840,5830,5840,5830,129
20240312,112700,1317187790,5830,5840,5840,5830,2159
20240312,112600,1304579690,5850,5850,5850,5850,549
20240312,112500,1301368040,5840,5860,5860,5840,588
20240312,112400,1297927810,5860,5850,5860,5850,228
20240312,112300,1296593950,5850,5850,5850,5850,103
20240312,112200,1295991400,5860,5860,5860,5860,20
20240312,112100,1295874200,5860,5860,5860,5860,1
20240312,112000,1295868340,5840,5840,5840,5840,1
20240312,111900,1295862500,5860,5860,5860,5860,60
20240312,111800,1295510900,5860,5840,5860,5840,258
20240312,111700,1294003480,5840,5850,5850,5840,824
20240312,111600,1289191280,5850,5850,5850,5850,86
20240312,111500,1288688180,5850,5850,5850,5850,15
20240312,111400,1288600430,5850,5840,5850,5840,756
20240312,111300,1284178620,5850,5850,5850,5850,0
20240312,111200,1284178620,5850,5840,5850,5840,1938
20240312,111100,1272845700,5840,5850,5850,5840,516
20240312,111000,1269832090,5840,5840,5840,5840,218
20240312,110900,1268558970,5840,5850,5850,5840,112
20240312,110800,1267904810,5860,5850,5860,5850,179
20240312,110700,1266856290,5840,5840,5840,5840,51
20240312,110600,1266558450,5840,5830,5840,5830,297
20240312,110500,1264826080,5830,5830,5830,5820,339
20240312,110400,1262849760,5820,5820,5830,5820,1771
20240312,110300,1252536830,5820,5840,5840,5820,4292
20240312,110200,1227524540,5840,5850,5850,5840,1379
20240312,110100,1219459810,5860,5860,5860,5860,0
20240312,110000,1219459810,5860,5860,5860,5860,9
20240312,105900,1219407070,5860,5860,5860,5860,2
20240312,105800,1219395350,5860,5860,5860,5860,1
20240312,105700,1219389490,5860,5860,5860,5860,2
20240312,105600,1219377770,5860,5860,5860,5860,1
20240312,105500,1219371910,5860,5860,5860,5860,4
20240312,105400,1219348470,5860,5870,5870,5860,102
20240312,105300,1218750730,5870,5870,5870,5860,39
20240312,105200,1218522080,5870,5860,5870,5850,345
20240312,105100,1216499120,5850,5870,5870,5850,1001
20240312,105000,1210632320,5880,5880,5880,5880,0
20240312,104900,1210632320,5880,5880,5880,5860,7
20240312,104800,1210591180,5850,5860,5880,5850,466
20240312,104700,1207858980,5880,5860,5880,5860,655
20240312,104600,1204020580,5870,5870,5870,5870,223
20240312,104500,1202711570,5880,5880,5880,5880,0
20240312,104400,1202711570,5880,5870,5880,5870,369
20240312,104300,1200541930,5870,5870,5870,5870,192
20240312,104200,1199414890,5880,5880,5880,5880,20
20240312,104100,1199297290,5870,5870,5870,5870,1600
20240312,104000,1189905290,5870,5870,5870,5870,101
20240312,103900,1189312420,5870,5870,5870,5870,19
20240312,103800,1189200890,5880,5880,5880,5880,5
20240312,103700,1189171490,5870,5870,5870,5870,483
20240312,103600,1186336280,5880,5880,5880,5880,376
20240312,103500,1184125400,5880,5880,5880,5880,100
20240312,103400,1183537400,5880,5870,5880,5870,469
20240312,103300,1180779760,5870,5870,5870,5870,5
20240312,103200,1180750410,5870,5870,5870,5870,41
20240312,103100,1180509740,5870,5870,5870,5870,236
20240312,103000,1179124420,5880,5880,5880,5880,73
20240312,102900,1178695180,5880,5850,5880,5850,1108
20240312,102800,1172210200,5850,5860,5860,5850,330
20240312,102700,1170278200,5860,5870,5870,5860,34
20240312,102600,1170078950,5850,5880,5880,5850,770
20240312,102500,1165564570,5880,5870,5880,5870,185
20240312,102400,1164478600,5880,5880,5880,5880,22
20240312,102300,1164349240,5850,5870,5880,5850,1065
20240312,102200,1158116530,5850,5870,5870,5850,1008
20240312,102100,1152206110,5850,5860,5860,5850,451
20240312,102000,1149564250,5860,5860,5860,5860,1290
20240312,101900,1142004850,5860,5880,5880,5860,60
20240312,101800,1141653000,5870,5870,5870,5870,402
20240312,101700,1139293260,5870,5870,5870,5860,328
20240312,101600,1137367940,5860,5860,5860,5860,299
20240312,101500,1135615800,5870,5880,5880,5870,749
20240312,101400,1131216050,5880,5880,5880,5880,186
20240312,101300,1130122370,5880,5880,5880,5880,2039
20240312,101200,1118133050,5880,5880,5880,5880,24
20240312,101100,1117991930,5880,5880,5880,5880,531
20240312,101000,1114869650,5890,5890,5890,5890,100
20240312,100900,1114280650,5890,5890,5890,5890,704
20240312,100800,1110134090,5890,5890,5890,5880,1098
20240312,100700,1103671770,5880,5880,5880,5880,151
20240312,100600,1102783890,5880,5880,5880,5870,687
20240312,100500,1098744530,5880,5880,5890,5880,525
20240312,100400,1095656510,5890,5900,5900,5880,23
20240312,100300,1095521020,5900,5860,5900,5860,3159
20240312,100200,1076926980,5850,5860,5860,5850,200
20240312,100100,1075756890,5860,5860,5860,5860,1230
20240312,100000,1068549090,5860,5860,5860,5860,0
20240312,095900,1068549090,5860,5880,5880,5860,1870
20240312,095800,1057571120,5880,5880,5880,5880,526
20240312,095700,1054478240,5860,5870,5880,5860,2619
20240312,095600,1039080140,5870,5870,5880,5850,1537
20240312,095500,1030065230,5860,5870,5870,5860,2687
20240312,095400,1014301120,5860,5850,5860,5850,2289
20240312,095300,1000893790,5850,5860,5860,5850,2034
20240312,095200,988991370,5850,5830,5850,5830,2308
20240312,095100,975506570,5830,5810,5830,5810,3629
20240312,095000,954405380,5820,5820,5820,5820,64
20240312,094900,954032900,5820,5800,5820,5800,175
20240312,094800,953016050,5800,5810,5810,5800,131
20240312,094700,952256140,5810,5830,5830,5800,2017
20240312,094600,940556040,5800,5820,5830,5800,1737
20240312,094500,930461000,5820,5810,5820,5810,186
20240312,094400,929380330,5820,5800,5820,5800,107
20240312,094300,928758870,5800,5810,5820,5770,2932
20240312,094200,911772560,5820,5830,5830,5820,642
20240312,094100,908031330,5830,5790,5830,5790,1746
20240312,094000,897890340,5790,5770,5790,5740,9563
20240312,093900,842933640,5770,5770,5770,5760,1059
20240312,093800,836826910,5760,5810,5810,5760,2222
20240312,093700,823964810,5740,5800,5820,5720,35751
20240312,093600,618073010,5790,5820,5820,5790,5166
20240312,093500,588133480,5810,5820,5820,5800,11792
20240312,093400,519621810,5830,5820,5830,5810,7878
20240312,093300,473772100,5820,5840,5850,5820,10242
20240312,093200,414035390,5840,5870,5870,5840,4692
20240312,093100,386579200,5870,5870,5890,5870,894
20240312,093000,381331360,5880,5900,5900,5880,70
20240312,092900,380918670,5900,5870,5900,5860,664
20240312,092800,377020910,5870,5890,5890,5870,533
20240312,092700,373889970,5890,5890,5890,5890,575
20240312,092600,370503220,5890,5860,5890,5860,738
20240312,092500,366162000,5860,5840,5890,5830,5260
20240312,092400,335413390,5840,5860,5860,5840,5573
20240312,092300,302830310,5850,5870,5870,5850,3973
20240312,092200,279566680,5870,5870,5870,5860,581
20240312,092100,276157240,5870,5880,5880,5870,1622
20240312,092000,266634880,5880,5870,5880,5870,616
20240312,091900,263014900,5870,5880,5880,5860,1101
20240312,091800,256561100,5860,5900,5900,5860,2703
20240312,091700,240690270,5900,5900,5900,5900,32
20240312,091600,240501470,5890,5900,5900,5890,242
20240312,091500,239074990,5890,5890,5890,5890,453
20240312,091400,236406820,5880,5880,5880,5880,1798
20240312,091300,225834580,5880,5870,5880,5860,129
20240312,091200,225077160,5860,5870,5870,5860,1990
20240312,091100,213413860,5880,5870,5890,5860,1816
20240312,091000,202748050,5860,5860,5880,5850,2299
20240312,090900,189284060,5860,5840,5890,5830,6360
20240312,090800,152134840,5840,5900,5900,5840,10607
20240312,090700,89827440,5900,5930,5930,5900,764
20240312,090600,85318620,5900,5940,5940,5900,2046
20240312,090500,73228400,5930,5930,5930,5930,410
20240312,090400,70797100,5930,5950,5950,5930,723
20240312,090300,66501510,5950,5960,5970,5950,798
20240312,090200,61748350,5960,5940,5970,5940,560
20240312,090100,58406230,5940,5980,5980,5920,8401
20240312,090000,8555290,5970,5940,5980,5940,1338