stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,211400,1822904750,5900,5900,5900,5900,5913
20240313,211300,1822904750,5900,5900,5900,5900,0
20240313,211200,1822904750,5900,5900,5900,5900,0
20240313,211100,1822904750,5900,5900,5900,5900,0
20240313,211000,1822904750,5900,5900,5900,5900,0
20240313,210900,1822904750,5900,5900,5900,5900,0
20240313,210800,1822904750,5900,5900,5900,5900,0
20240313,210700,1822904750,5900,5900,5900,5900,0
20240313,210600,1822904750,5900,5900,5900,5900,0
20240313,210500,1822904750,5900,5900,5900,5900,0
20240313,210400,1822904750,5900,5900,5900,5900,0
20240313,210300,1822904750,5900,5900,5900,5900,0
20240313,210200,1822904750,5900,5900,5900,5900,0
20240313,210100,1822904750,5900,5900,5900,5900,0
20240313,210000,1822904750,5900,5900,5900,5900,0
20240313,205900,1822904750,5900,5900,5900,5900,0
20240313,205800,1822904750,5900,5900,5900,5900,0
20240313,205700,1822904750,5900,5900,5900,5900,0
20240313,205600,1822904750,5900,5900,5900,5900,0
20240313,205500,1822904750,5900,5900,5900,5900,0
20240313,205400,1822904750,5900,5900,5900,5900,0
20240313,205300,1822904750,5900,5900,5900,5900,0
20240313,205200,1822904750,5900,5900,5900,5900,0
20240313,205100,1822904750,5900,5900,5900,5900,0
20240313,205000,1822904750,5900,5900,5900,5900,0
20240313,204900,1822904750,5900,5900,5900,5900,0
20240313,204800,1822904750,5900,5900,5900,5900,0
20240313,204700,1822904750,5900,5900,5900,5900,0
20240313,204600,1822904750,5900,5900,5900,5900,0
20240313,204500,1822904750,5900,5900,5900,5900,0
20240313,204400,1822904750,5900,5900,5900,5900,5913
20240313,204300,1822904750,5900,5900,5900,5900,0
20240313,204200,1822904750,5900,5900,5900,5900,0
20240313,204100,1822904750,5900,5900,5900,5900,0
20240313,204000,1822904750,5900,5900,5900,5900,0
20240313,203900,1822904750,5900,5900,5900,5900,0
20240313,203800,1822904750,5900,5900,5900,5900,0
20240313,203700,1822904750,5900,5900,5900,5900,0
20240313,203600,1822904750,5900,5900,5900,5900,0
20240313,203500,1822904750,5900,5900,5900,5900,0
20240313,203400,1822904750,5900,5900,5900,5900,0
20240313,203300,1822904750,5900,5900,5900,5900,0
20240313,203200,1822904750,5900,5900,5900,5900,0
20240313,203100,1822904750,5900,5900,5900,5900,0
20240313,203000,1822904750,5900,5900,5900,5900,0
20240313,202900,1822904750,5900,5900,5900,5900,0
20240313,202800,1822904750,5900,5900,5900,5900,0
20240313,202700,1822904750,5900,5900,5900,5900,0
20240313,202600,1822904750,5900,5900,5900,5900,0
20240313,202500,1822904750,5900,5900,5900,5900,0
20240313,202400,1822904750,5900,5900,5900,5900,0
20240313,202300,1822904750,5900,5900,5900,5900,0
20240313,202200,1822904750,5900,5900,5900,5900,0
20240313,202100,1822904750,5900,5900,5900,5900,0
20240313,202000,1822904750,5900,5900,5900,5900,0
20240313,201900,1822904750,5900,5900,5900,5900,0
20240313,201800,1822904750,5900,5900,5900,5900,0
20240313,201700,1822904750,5900,5900,5900,5900,0
20240313,201600,1822904750,5900,5900,5900,5900,0
20240313,201500,1822904750,5900,5900,5900,5900,0
20240313,201400,1822904750,5900,5900,5900,5900,5913
20240313,201300,1822904750,5900,5900,5900,5900,0
20240313,201200,1822904750,5900,5900,5900,5900,0
20240313,201100,1822904750,5900,5900,5900,5900,0
20240313,201000,1822904750,5900,5900,5900,5900,0
20240313,200900,1822904750,5900,5900,5900,5900,0
20240313,200800,1822904750,5900,5900,5900,5900,0
20240313,200700,1822904750,5900,5900,5900,5900,0
20240313,200600,1822904750,5900,5900,5900,5900,0
20240313,200500,1822904750,5900,5900,5900,5900,0
20240313,200400,1822904750,5900,5900,5900,5900,0
20240313,200300,1822904750,5900,5900,5900,5900,0
20240313,200200,1822904750,5900,5900,5900,5900,0
20240313,200100,1822904750,5900,5900,5900,5900,0
20240313,200000,1822904750,5900,5900,5900,5900,0
20240313,195900,1822904750,5900,5900,5900,5900,0
20240313,195800,1822904750,5900,5900,5900,5900,0
20240313,195700,1822904750,5900,5900,5900,5900,0
20240313,195600,1822904750,5900,5900,5900,5900,0
20240313,195500,1822904750,5900,5900,5900,5900,0
20240313,195400,1822904750,5900,5900,5900,5900,0
20240313,195300,1822904750,5900,5900,5900,5900,0
20240313,195200,1822904750,5900,5900,5900,5900,0
20240313,195100,1822904750,5900,5900,5900,5900,0
20240313,195000,1822904750,5900,5900,5900,5900,0
20240313,194900,1822904750,5900,5900,5900,5900,0
20240313,194800,1822904750,5900,5900,5900,5900,0
20240313,194700,1822904750,5900,5900,5900,5900,0
20240313,194600,1822904750,5900,5900,5900,5900,0
20240313,194500,1822904750,5900,5900,5900,5900,0
20240313,194400,1822904750,5900,5900,5900,5900,5913
20240313,194300,1822904750,5900,5900,5900,5900,0
20240313,194200,1822904750,5900,5900,5900,5900,0
20240313,194100,1822904750,5900,5900,5900,5900,0
20240313,194000,1822904750,5900,5900,5900,5900,0
20240313,193900,1822904750,5900,5900,5900,5900,0
20240313,193800,1822904750,5900,5900,5900,5900,0
20240313,193700,1822904750,5900,5900,5900,5900,0
20240313,193600,1822904750,5900,5900,5900,5900,0
20240313,193500,1822904750,5900,5900,5900,5900,0
20240313,193400,1822904750,5900,5900,5900,5900,0
20240313,193300,1822904750,5900,5900,5900,5900,0
20240313,193200,1822904750,5900,5900,5900,5900,0
20240313,193100,1822904750,5900,5900,5900,5900,0
20240313,193000,1822904750,5900,5900,5900,5900,0
20240313,192900,1822904750,5900,5900,5900,5900,0
20240313,192800,1822904750,5900,5900,5900,5900,0
20240313,192700,1822904750,5900,5900,5900,5900,0
20240313,192600,1822904750,5900,5900,5900,5900,0
20240313,192500,1822904750,5900,5900,5900,5900,0
20240313,192400,1822904750,5900,5900,5900,5900,0
20240313,192300,1822904750,5900,5900,5900,5900,0
20240313,192200,1822904750,5900,5900,5900,5900,0
20240313,192100,1822904750,5900,5900,5900,5900,0
20240313,192000,1822904750,5900,5900,5900,5900,0
20240313,191900,1822904750,5900,5900,5900,5900,0
20240313,191800,1822904750,5900,5900,5900,5900,0
20240313,191700,1822904750,5900,5900,5900,5900,0
20240313,191600,1822904750,5900,5900,5900,5900,0
20240313,191500,1822904750,5900,5900,5900,5900,0
20240313,191400,1822904750,5900,5900,5900,5900,5913
20240313,191300,1822904750,5900,5900,5900,5900,0
20240313,191200,1822904750,5900,5900,5900,5900,0
20240313,191100,1822904750,5900,5900,5900,5900,0
20240313,191000,1822904750,5900,5900,5900,5900,0
20240313,190900,1822904750,5900,5900,5900,5900,0
20240313,190800,1822904750,5900,5900,5900,5900,0
20240313,190700,1822904750,5900,5900,5900,5900,0
20240313,190600,1822904750,5900,5900,5900,5900,0
20240313,190500,1822904750,5900,5900,5900,5900,0
20240313,190400,1822904750,5900,5900,5900,5900,0
20240313,190300,1822904750,5900,5900,5900,5900,0
20240313,190200,1822904750,5900,5900,5900,5900,0
20240313,190100,1822904750,5900,5900,5900,5900,0
20240313,190000,1822904750,5900,5900,5900,5900,0
20240313,185900,1822904750,5900,5900,5900,5900,0
20240313,185800,1822904750,5900,5900,5900,5900,0
20240313,185700,1822904750,5900,5900,5900,5900,0
20240313,185600,1822904750,5900,5900,5900,5900,0
20240313,185500,1822904750,5900,5900,5900,5900,0
20240313,185400,1822904750,5900,5900,5900,5900,0
20240313,185300,1822904750,5900,5900,5900,5900,0
20240313,185200,1822904750,5900,5900,5900,5900,0
20240313,185100,1822904750,5900,5900,5900,5900,0
20240313,185000,1822904750,5900,5900,5900,5900,0
20240313,184900,1822904750,5900,5900,5900,5900,0
20240313,184800,1822904750,5900,5900,5900,5900,0
20240313,184700,1822904750,5900,5900,5900,5900,0
20240313,184600,1822904750,5900,5900,5900,5900,0
20240313,184500,1822904750,5900,5900,5900,5900,0
20240313,184400,1822904750,5900,5900,5900,5900,5913
20240313,184300,1822904750,5900,5900,5900,5900,0
20240313,184200,1822904750,5900,5900,5900,5900,0
20240313,184100,1822904750,5900,5900,5900,5900,0
20240313,184000,1822904750,5900,5900,5900,5900,0
20240313,183900,1822904750,5900,5900,5900,5900,0
20240313,183800,1822904750,5900,5900,5900,5900,0
20240313,183700,1822904750,5900,5900,5900,5900,0
20240313,183600,1822904750,5900,5900,5900,5900,0
20240313,183500,1822904750,5900,5900,5900,5900,0
20240313,183400,1822904750,5900,5900,5900,5900,0
20240313,183300,1822904750,5900,5900,5900,5900,0
20240313,183200,1822904750,5900,5900,5900,5900,0
20240313,183100,1822904750,5900,5900,5900,5900,0
20240313,183000,1822904750,5900,5900,5900,5900,0
20240313,182900,1822904750,5900,5900,5900,5900,0
20240313,182800,1822904750,5900,5900,5900,5900,0
20240313,182700,1822904750,5900,5900,5900,5900,0
20240313,182600,1822904750,5900,5900,5900,5900,0
20240313,182500,1822904750,5900,5900,5900,5900,0
20240313,182400,1822904750,5900,5900,5900,5900,0
20240313,182300,1822904750,5900,5900,5900,5900,0
20240313,182200,1822904750,5900,5900,5900,5900,0
20240313,182100,1822904750,5900,5900,5900,5900,0
20240313,182000,1822904750,5900,5900,5900,5900,0
20240313,181900,1822904750,5900,5900,5900,5900,0
20240313,181800,1822904750,5900,5900,5900,5900,0
20240313,181700,1822904750,5900,5900,5900,5900,0
20240313,181600,1822904750,5900,5900,5900,5900,0
20240313,181500,1822904750,5900,5900,5900,5900,0
20240313,181400,1822904750,5900,5900,5900,5900,5913
20240313,181300,1822904750,5900,5900,5900,5900,0
20240313,181200,1822904750,5900,5900,5900,5900,0
20240313,181100,1822904750,5900,5900,5900,5900,0
20240313,181000,1822904750,5900,5900,5900,5900,0
20240313,180900,1822904750,5900,5900,5900,5900,0
20240313,180800,1822904750,5900,5900,5900,5900,0
20240313,180700,1822904750,5900,5900,5900,5900,0
20240313,180600,1822904750,5900,5900,5900,5900,0
20240313,180500,1822904750,5900,5900,5900,5900,0
20240313,180400,1822904750,5900,5900,5900,5900,0
20240313,180300,1822904750,5900,5900,5900,5900,0
20240313,180200,1822904750,5900,5900,5900,5900,0
20240313,180100,1822904750,5900,5900,5900,5900,0
20240313,180000,1822904750,5900,5900,5900,5900,0
20240313,175900,1822904750,5900,5900,5900,5900,0
20240313,175800,1822904750,5900,5900,5900,5900,0
20240313,175700,1822904750,5900,5900,5900,5900,0
20240313,175600,1822904750,5900,5900,5900,5900,0
20240313,175500,1822904750,5900,5900,5900,5900,0
20240313,175400,1822904750,5900,5900,5900,5900,0
20240313,175300,1822904750,5900,5900,5900,5900,0
20240313,175200,1822904750,5900,5900,5900,5900,0
20240313,175100,1822904750,5900,5900,5900,5900,0
20240313,175000,1822904750,5900,5900,5900,5900,0
20240313,174900,1822904750,5900,5900,5900,5900,0
20240313,174800,1822904750,5900,5900,5900,5900,0
20240313,174700,1822904750,5900,5900,5900,5900,0
20240313,174600,1822904750,5900,5900,5900,5900,0
20240313,174500,1822904750,5900,5900,5900,5900,0
20240313,174400,1822904750,5900,5900,5900,5900,5913
20240313,174300,1822904750,5900,5900,5900,5900,0
20240313,174200,1822904750,5900,5900,5900,5900,0
20240313,174100,1822904750,5900,5900,5900,5900,0
20240313,174000,1822904750,5900,5900,5900,5900,0
20240313,173900,1822904750,5900,5900,5900,5900,0
20240313,173800,1822904750,5900,5900,5900,5900,0
20240313,173700,1822904750,5900,5900,5900,5900,0
20240313,173600,1822904750,5900,5900,5900,5900,0
20240313,173500,1822904750,5900,5900,5900,5900,0
20240313,173400,1822904750,5900,5900,5900,5900,0
20240313,173300,1822904750,5900,5900,5900,5900,0
20240313,173200,1822904750,5900,5900,5900,5900,0
20240313,173100,1822904750,5900,5900,5900,5900,0
20240313,173000,1822904750,5900,5900,5900,5900,0
20240313,172900,1822904750,5900,5900,5900,5900,0
20240313,172800,1822904750,5900,5900,5900,5900,0
20240313,172700,1822904750,5900,5900,5900,5900,0
20240313,172600,1822904750,5900,5900,5900,5900,0
20240313,172500,1822904750,5900,5900,5900,5900,0
20240313,172400,1822904750,5900,5900,5900,5900,0
20240313,172300,1822904750,5900,5900,5900,5900,0
20240313,172200,1822904750,5900,5900,5900,5900,0
20240313,172100,1822904750,5900,5900,5900,5900,0
20240313,172000,1822904750,5900,5900,5900,5900,0
20240313,171900,1822904750,5900,5900,5900,5900,0
20240313,171800,1822904750,5900,5900,5900,5900,0
20240313,171700,1822904750,5900,5900,5900,5900,0
20240313,171600,1822904750,5900,5900,5900,5900,0
20240313,171500,1822904750,5900,5900,5900,5900,0
20240313,171400,1822904750,5900,5900,5900,5900,5913
20240313,171300,1822904750,5900,5900,5900,5900,0
20240313,171200,1822904750,5900,5900,5900,5900,0
20240313,171100,1822904750,5900,5900,5900,5900,0
20240313,171000,1822904750,5900,5900,5900,5900,0
20240313,170900,1822904750,5900,5900,5900,5900,0
20240313,170800,1822904750,5900,5900,5900,5900,0
20240313,170700,1822904750,5900,5900,5900,5900,0
20240313,170600,1822904750,5900,5900,5900,5900,0
20240313,170500,1822904750,5900,5900,5900,5900,0
20240313,170400,1822904750,5900,5900,5900,5900,0
20240313,170300,1822904750,5900,5900,5900,5900,0
20240313,170200,1822904750,5900,5900,5900,5900,0
20240313,170100,1822904750,5900,5900,5900,5900,0
20240313,170000,1822904750,5900,5900,5900,5900,0
20240313,165900,1822904750,5900,5900,5900,5900,0
20240313,165800,1822904750,5900,5900,5900,5900,0
20240313,165700,1822904750,5900,5900,5900,5900,0
20240313,165600,1822904750,5900,5900,5900,5900,0
20240313,165500,1822904750,5900,5900,5900,5900,0
20240313,165400,1822904750,5900,5900,5900,5900,0
20240313,165300,1822904750,5900,5900,5900,5900,0
20240313,165200,1822904750,5900,5900,5900,5900,0
20240313,165100,1822904750,5900,5900,5900,5900,0
20240313,165000,1822904750,5900,5900,5900,5900,0
20240313,164900,1822904750,5900,5900,5900,5900,0
20240313,164800,1822904750,5900,5900,5900,5900,0
20240313,164700,1822904750,5900,5900,5900,5900,0
20240313,164600,1822904750,5900,5900,5900,5900,0
20240313,164500,1822904750,5900,5900,5900,5900,0
20240313,164400,1822904750,5900,5900,5900,5900,5913
20240313,164300,1822904750,5900,5900,5900,5900,0
20240313,164200,1822904750,5900,5900,5900,5900,0
20240313,164100,1822904750,5900,5900,5900,5900,0
20240313,164000,1822904750,5900,5900,5900,5900,0
20240313,163900,1822904750,5900,5900,5900,5900,0
20240313,163800,1822904750,5900,5900,5900,5900,0
20240313,163700,1822904750,5900,5900,5900,5900,0
20240313,163600,1822904750,5900,5900,5900,5900,0
20240313,163500,1822904750,5900,5900,5900,5900,0
20240313,163400,1822904750,5900,5900,5900,5900,0
20240313,163300,1822904750,5900,5900,5900,5900,0
20240313,163200,1822904750,5900,5900,5900,5900,0
20240313,163100,1822904750,5900,5900,5900,5900,0
20240313,163000,1822904750,5900,5900,5900,5900,0
20240313,162900,1822904750,5900,5900,5900,5900,0
20240313,162800,1822904750,5900,5900,5900,5900,0
20240313,162700,1822904750,5900,5900,5900,5900,0
20240313,162600,1822904750,5900,5900,5900,5900,0
20240313,162500,1822904750,5900,5900,5900,5900,0
20240313,162400,1822904750,5900,5900,5900,5900,0
20240313,162300,1822904750,5900,5900,5900,5900,0
20240313,162200,1822904750,5900,5900,5900,5900,0
20240313,162100,1822904750,5900,5900,5900,5900,0
20240313,162000,1822904750,5900,5900,5900,5900,0
20240313,161900,1822904750,5900,5900,5900,5900,0
20240313,161800,1822904750,5900,5900,5900,5900,0
20240313,161700,1822904750,5900,5900,5900,5900,0
20240313,161600,1822904750,5900,5900,5900,5900,0
20240313,161500,1822904750,5900,5900,5900,5900,0
20240313,161400,1822904750,5900,5900,5900,5900,5913
20240313,161300,1822904750,5900,5900,5900,5900,0
20240313,161200,1822904750,5900,5900,5900,5900,0
20240313,161100,1822904750,5900,5900,5900,5900,0
20240313,161000,1822904750,5900,5900,5900,5900,0
20240313,160900,1822904750,5900,5900,5900,5900,0
20240313,160800,1822904750,5900,5900,5900,5900,0
20240313,160700,1822904750,5900,5900,5900,5900,0
20240313,160600,1822904750,5900,5900,5900,5900,0
20240313,160500,1822904750,5900,5900,5900,5900,0
20240313,160400,1822904750,5900,5900,5900,5900,0
20240313,160300,1822904750,5900,5900,5900,5900,0
20240313,160200,1822904750,5900,5900,5900,5900,0
20240313,160100,1822904750,5900,5900,5900,5900,0
20240313,160000,1822904750,5900,5900,5900,5900,0
20240313,155900,1822904750,5900,5900,5900,5900,0
20240313,155800,1822904750,5900,5900,5900,5900,0
20240313,155700,1822904750,5900,5900,5900,5900,0
20240313,155600,1822904750,5900,5900,5900,5900,0
20240313,155500,1822904750,5900,5900,5900,5900,0
20240313,155400,1822904750,5900,5900,5900,5900,0
20240313,155300,1822904750,5900,5900,5900,5900,0
20240313,155200,1822904750,5900,5900,5900,5900,0
20240313,155100,1822904750,5900,5900,5900,5900,0
20240313,155000,1822904750,5900,5900,5900,5900,0
20240313,154900,1822904750,5900,5900,5900,5900,0
20240313,154800,1822904750,5900,5900,5900,5900,0
20240313,154700,1822904750,5900,5900,5900,5900,0
20240313,154600,1822904750,5900,5900,5900,5900,0
20240313,154500,1822904750,5900,5900,5900,5900,0
20240313,154400,1822904750,5900,5900,5900,5900,5913
20240313,154300,1822904750,5900,5900,5900,5900,0
20240313,154200,1822904750,5900,5900,5900,5900,0
20240313,154100,1822904750,5900,5900,5900,5900,0
20240313,154000,1822904750,5900,5900,5900,5900,0
20240313,153900,1822904750,5900,5900,5900,5900,0
20240313,153800,1822904750,5900,5900,5900,5900,0
20240313,153700,1822904750,5900,5900,5900,5900,0
20240313,153600,1822904750,5900,5900,5900,5900,0
20240313,153500,1822904750,5900,5900,5900,5900,0
20240313,153400,1822904750,5900,5900,5900,5900,0
20240313,153300,1822904750,5900,5900,5900,5900,0
20240313,153200,1822904750,5900,5900,5900,5900,0
20240313,153100,1822904750,5900,5900,5900,5900,0
20240313,153000,1822904750,5900,5900,5900,5900,5913
20240313,152900,1788018050,5920,5920,5920,5920,0
20240313,152800,1788018050,5920,5920,5920,5920,0
20240313,152700,1788018050,5920,5920,5920,5920,0
20240313,152600,1788018050,5920,5920,5920,5920,0
20240313,152500,1788018050,5920,5920,5920,5920,0
20240313,152400,1788018050,5920,5920,5920,5920,0
20240313,152300,1788018050,5920,5920,5920,5920,0
20240313,152200,1788018050,5920,5920,5920,5920,0
20240313,152100,1788018050,5920,5920,5920,5920,0
20240313,152000,1788018050,5920,5920,5920,5920,0
20240313,151900,1788018050,5920,5930,5930,5920,1078
20240313,151800,1781635890,5930,5940,5940,5930,398
20240313,151700,1779272270,5940,5950,5950,5930,679
20240313,151600,1775243020,5950,5950,5950,5950,266
20240313,151500,1773660320,5950,5960,5960,5950,351
20240313,151400,1771571070,5960,5950,5960,5950,1145
20240313,151300,1764755870,5960,5950,5960,5950,302
20240313,151200,1762956950,5950,5960,5960,5950,2520
20240313,151100,1747961980,5970,5960,5970,5960,68
20240313,151000,1747556650,5960,5960,5960,5960,21
20240313,150900,1747431490,5960,5960,5960,5960,80
20240313,150800,1746954690,5970,5960,5970,5960,381
20240313,150700,1744683680,5970,5970,5970,5970,2312
20240313,150600,1730881040,5960,5960,5960,5960,489
20240313,150500,1727966600,5960,5950,5960,5950,298
20240313,150400,1726193030,5970,5980,5980,5960,2433
20240313,150300,1711675060,5980,5980,5980,5980,61
20240313,150200,1711310280,5970,5980,5980,5970,434
20240313,150100,1708716360,5980,5980,5980,5970,208
20240313,150000,1707473740,5980,5970,5980,5970,264
20240313,145900,1705897330,5980,5980,5980,5980,89
20240313,145800,1705365110,5980,5980,5980,5980,486
20240313,145700,1702458830,5980,5980,5990,5980,736
20240313,145600,1698055500,5990,5980,5990,5980,798
20240313,145500,1693280340,5970,5980,5980,5970,1028
20240313,145400,1687141740,5980,5950,5980,5950,4178
20240313,145300,1662222030,5950,5950,5950,5950,132
20240313,145200,1661436630,5950,5930,5960,5910,3809
20240313,145100,1638872370,5950,5930,5950,5930,678
20240313,145000,1634850820,5950,5950,5950,5950,1
20240313,144900,1634844870,5930,5940,5950,5930,332
20240313,144800,1632875500,5950,5950,5960,5950,2370
20240313,144700,1618766000,5960,5960,5960,5950,63
20240313,144600,1618390940,5960,5970,5970,5960,1869
20240313,144500,1607250710,5970,5960,5970,5960,1002
20240313,144400,1601277540,5970,5970,5970,5970,11
20240313,144300,1601211870,5960,5960,5960,5960,148
20240313,144200,1600329790,5960,5970,5970,5960,1861
20240313,144100,1589236720,5960,5970,5970,5960,513
20240313,144000,1586176510,5960,5960,5960,5960,57
20240313,143900,1585836790,5960,6000,6000,5960,2955
20240313,143800,1568175050,6000,5980,6020,5980,10801
20240313,143700,1503368070,5980,5980,5990,5980,1901
20240313,143600,1491990160,5980,5960,5990,5960,5675
20240313,143500,1458083090,5960,5960,5970,5960,1205
20240313,143400,1450894940,5970,5960,5970,5940,2445
20240313,143300,1436334200,5950,5940,5960,5940,1648
20240313,143200,1426531110,5940,5930,5940,5930,1430
20240313,143100,1418037810,5940,5920,5940,5920,4157
20240313,143000,1393407970,5920,5920,5920,5890,1779
20240313,142900,1382876450,5910,5890,5910,5890,1741
20240313,142800,1372587810,5880,5880,5880,5880,30
20240313,142700,1372411410,5900,5910,5910,5900,41
20240313,142600,1372169170,5910,5900,5910,5870,2197
20240313,142500,1359217060,5880,5880,5880,5880,650
20240313,142400,1355395060,5880,5880,5880,5880,0
20240313,142300,1355395060,5880,5880,5880,5880,0
20240313,142200,1355395060,5880,5880,5880,5880,1
20240313,142100,1355389180,5880,5880,5890,5880,2696
20240313,142000,1339511740,5880,5880,5880,5880,0
20240313,141900,1339511740,5880,5880,5880,5880,0
20240313,141800,1339511740,5880,5880,5880,5880,180
20240313,141700,1338453340,5890,5880,5890,5880,54
20240313,141600,1338135720,5880,5880,5880,5880,507
20240313,141500,1335154560,5870,5860,5870,5850,705
20240313,141400,1331021210,5850,5850,5850,5850,2
20240313,141300,1331009510,5850,5850,5850,5850,0
20240313,141200,1331009510,5850,5850,5850,5850,0
20240313,141100,1331009510,5850,5850,5850,5850,300
20240313,141000,1329254510,5850,5850,5850,5850,0
20240313,140900,1329254510,5850,5850,5850,5850,53
20240313,140800,1328944460,5850,5840,5850,5840,9
20240313,140700,1328891890,5840,5840,5840,5840,2
20240313,140600,1328880210,5830,5830,5830,5830,0
20240313,140500,1328880210,5830,5830,5830,5830,2
20240313,140400,1328868550,5830,5830,5830,5830,0
20240313,140300,1328868550,5830,5830,5830,5830,59
20240313,140200,1328524580,5830,5830,5830,5830,1800
20240313,140100,1318030580,5830,5830,5830,5830,93
20240313,140000,1317488390,5820,5860,5860,5820,7625
20240313,135900,1272972940,5860,5860,5860,5860,98
20240313,135800,1272398660,5860,5860,5860,5860,75
20240313,135700,1271959160,5860,5870,5870,5860,102
20240313,135600,1271361420,5860,5860,5860,5860,88
20240313,135500,1270845740,5850,5860,5860,5850,129
20240313,135400,1270091040,5850,5860,5860,5850,258
20240313,135300,1268581660,5850,5850,5850,5850,150
20240313,135200,1267704160,5850,5850,5850,5850,380
20240313,135100,1265481160,5850,5850,5850,5850,992
20240313,135000,1259677960,5850,5850,5850,5850,30
20240313,134900,1259502460,5840,5840,5840,5840,0
20240313,134800,1259502460,5840,5840,5840,5840,1
20240313,134700,1259496620,5840,5840,5840,5840,100
20240313,134600,1258912620,5850,5850,5850,5850,0
20240313,134500,1258912620,5850,5840,5850,5840,72
20240313,134400,1258492120,5840,5840,5840,5840,4
20240313,134300,1258468760,5840,5840,5840,5840,50
20240313,134200,1258176760,5840,5830,5840,5830,431
20240313,134100,1255661030,5820,5820,5820,5820,4
20240313,134000,1255637750,5820,5820,5820,5820,870
20240313,133900,1250574350,5820,5840,5840,5820,2145
20240313,133800,1238089870,5840,5840,5840,5840,0
20240313,133700,1238089870,5840,5840,5840,5840,17
20240313,133600,1237990590,5840,5820,5840,5820,503
20240313,133500,1235063070,5830,5830,5830,5830,30
20240313,133400,1234888170,5820,5820,5820,5820,0
20240313,133300,1234888170,5820,5820,5820,5820,1172
20240313,133200,1228067130,5820,5830,5830,5820,106
20240313,133100,1227450180,5830,5830,5830,5830,620
20240313,133000,1223835580,5830,5840,5840,5830,183
20240313,132900,1222768290,5850,5840,5850,5840,102
20240313,132800,1222171930,5840,5840,5840,5840,52
20240313,132700,1221868250,5830,5840,5840,5830,600
20240313,132600,1218368750,5820,5830,5830,5820,442
20240313,132500,1215792090,5850,5830,5850,5830,1059
20240313,132400,1209612720,5830,5830,5830,5830,738
20240313,132300,1205310180,5840,5840,5840,5840,0
20240313,132200,1205310180,5840,5840,5850,5840,108
20240313,132100,1204679410,5830,5840,5840,5830,159
20240313,132000,1203751940,5830,5830,5840,5830,514
20240313,131900,1200754820,5850,5850,5850,5850,22
20240313,131800,1200626120,5850,5830,5850,5820,1554
20240313,131700,1191544360,5820,5820,5820,5820,554
20240313,131600,1188320080,5830,5830,5830,5830,200
20240313,131500,1187154080,5820,5820,5820,5820,2575
20240313,131400,1172167580,5820,5830,5830,5820,4519
20240313,131300,1145827980,5840,5840,5840,5840,250
20240313,131200,1144367980,5840,5840,5840,5840,346
20240313,131100,1142347340,5840,5850,5860,5840,569
20240313,131000,1139018000,5860,5860,5860,5860,10
20240313,130900,1138959400,5850,5850,5850,5850,99
20240313,130800,1138380250,5850,5850,5850,5850,7
20240313,130700,1138339300,5850,5840,5850,5840,585
20240313,130600,1134917840,5840,5840,5840,5840,21
20240313,130500,1134795200,5840,5840,5840,5840,100
20240313,130400,1134211200,5840,5840,5840,5840,100
20240313,130300,1133627200,5840,5840,5840,5840,1572
20240313,130200,1124446720,5850,5850,5850,5850,709
20240313,130100,1120299070,5850,5860,5860,5850,331
20240313,130000,1118359420,5860,5850,5860,5850,102
20240313,125900,1117762000,5860,5860,5860,5860,0
20240313,125800,1117762000,5860,5850,5860,5850,103
20240313,125700,1117159420,5860,5860,5860,5860,325
20240313,125600,1115254920,5860,5860,5860,5860,210
20240313,125500,1114024320,5850,5850,5850,5850,88
20240313,125400,1113509520,5850,5840,5850,5840,472
20240313,125300,1110750040,5850,5870,5870,5850,929
20240313,125200,1105312420,5850,5850,5850,5850,70
20240313,125100,1104902920,5850,5850,5850,5850,70
20240313,125000,1104493420,5840,5850,5850,5840,1286
20240313,124900,1096982480,5840,5850,5850,5840,500
20240313,124800,1094061000,5850,5850,5850,5850,100
20240313,124700,1093476000,5850,5850,5850,5850,2883
20240313,124600,1076610450,5850,5850,5850,5850,289
20240313,124500,1074919800,5860,5870,5870,5860,11
20240313,124400,1074855330,5870,5860,5870,5860,142
20240313,124300,1074022460,5860,5860,5860,5850,116
20240313,124200,1073342820,5860,5860,5870,5860,333
20240313,124100,1071391390,5860,5860,5860,5860,115
20240313,124000,1070717490,5860,5860,5860,5860,111
20240313,123900,1070067030,5860,5860,5860,5860,19
20240313,123800,1069955690,5850,5850,5850,5850,0
20240313,123700,1069955690,5850,5860,5860,5850,150
20240313,123600,1069077690,5850,5850,5850,5850,0
20240313,123500,1069077690,5850,5850,5850,5850,101
20240313,123400,1068486840,5850,5850,5850,5850,231
20240313,123300,1067135490,5850,5860,5860,5850,2399
20240313,123200,1053081820,5860,5860,5870,5860,125
20240313,123100,1052349220,5860,5870,5870,5860,268
20240313,123000,1050778240,5870,5860,5870,5860,153
20240313,122900,1049881130,5880,5870,5880,5870,97
20240313,122800,1049311720,5870,5870,5870,5870,42
20240313,122700,1049065180,5860,5870,5870,5860,162
20240313,122600,1048115240,5870,5870,5870,5870,1
20240313,122500,1048109370,5860,5860,5860,5860,350
20240313,122400,1046058370,5860,5860,5860,5860,38
20240313,122300,1045835690,5850,5850,5860,5850,511
20240313,122200,1042846040,5860,5860,5860,5860,1176
20240313,122100,1035954680,5870,5860,5870,5860,489
20240313,122000,1033089120,5860,5860,5870,5860,175
20240313,121900,1032063520,5870,5860,5880,5860,640
20240313,121800,1028312470,5860,5870,5870,5860,1584
20240313,121700,1019027230,5870,5880,5880,5870,51
20240313,121600,1018727360,5870,5860,5870,5860,130
20240313,121500,1017964560,5860,5860,5860,5860,116
20240313,121400,1017284800,5870,5870,5870,5870,713
20240313,121300,1013099490,5880,5870,5880,5870,13
20240313,121200,1013023170,5880,5870,5880,5870,261
20240313,121100,1011489600,5880,5870,5880,5870,31
20240313,121000,1011307620,5870,5870,5870,5870,174
20240313,120900,1010286240,5870,5880,5880,5860,721
20240313,120800,1006056520,5870,5870,5880,5870,369
20240313,120700,1003887380,5870,5870,5870,5870,389
20240313,120600,1001603950,5870,5870,5870,5870,859
20240313,120500,996561620,5870,5870,5870,5870,705
20240313,120400,992423270,5880,5880,5880,5880,20
20240313,120300,992305670,5890,5890,5890,5890,10
20240313,120200,992246770,5870,5870,5880,5870,266
20240313,120100,990683730,5880,5880,5880,5880,66
20240313,120000,990295650,5870,5870,5880,5870,321
20240313,115900,988411280,5870,5900,5900,5870,1203
20240313,115800,981328640,5890,5890,5900,5890,437
20240313,115700,978754700,5890,5890,5900,5890,977
20240313,115600,972992930,5890,5890,5890,5890,105
20240313,115500,972374480,5900,5900,5900,5900,33
20240313,115400,972179780,5900,5900,5900,5900,0
20240313,115300,972179780,5900,5900,5900,5900,120
20240313,115200,971471780,5900,5890,5900,5890,142
20240313,115100,970634140,5900,5900,5900,5900,45
20240313,115000,970368640,5900,5890,5900,5890,402
20240313,114900,967998860,5880,5890,5890,5880,24
20240313,114800,967857510,5890,5890,5890,5890,9
20240313,114700,967804500,5890,5890,5890,5890,43
20240313,114600,967551230,5890,5890,5890,5880,195
20240313,114500,966403680,5880,5880,5880,5880,1000
20240313,114400,960523680,5880,5880,5880,5880,1100
20240313,114300,954055680,5890,5890,5890,5890,0
20240313,114200,954055680,5890,5880,5890,5880,502
20240313,114100,951103900,5880,5880,5890,5880,292
20240313,114000,949385940,5890,5890,5890,5880,110
20240313,113900,948738050,5890,5890,5890,5880,80
20240313,113800,948267050,5890,5900,5900,5890,1693
20240313,113700,938294280,5900,5900,5900,5900,15
20240313,113600,938205780,5890,5890,5890,5890,118
20240313,113500,937510760,5890,5890,5890,5890,25
20240313,113400,937363510,5910,5900,5910,5890,353
20240313,113300,935280400,5910,5910,5910,5910,10
20240313,113200,935221300,5880,5900,5900,5880,938
20240313,113100,929692880,5900,5890,5900,5890,107
20240313,113000,929062580,5900,5900,5900,5900,20
20240313,112900,928944580,5890,5890,5890,5890,112
20240313,112800,928284900,5890,5900,5900,5890,138
20240313,112700,927471350,5890,5890,5890,5880,247
20240313,112600,926016530,5900,5890,5900,5890,278
20240313,112500,924378970,5910,5910,5910,5910,3
20240313,112400,924361240,5910,5910,5910,5900,148
20240313,112300,923486600,5900,5900,5900,5900,7
20240313,112200,923445300,5920,5920,5920,5920,1
20240313,112100,923439380,5920,5900,5920,5900,179
20240313,112000,922383220,5890,5890,5920,5890,513
20240313,111900,919360550,5930,5880,5930,5880,328
20240313,111800,917430020,5880,5900,5900,5880,245
20240313,111700,915988960,5900,5890,5900,5890,340
20240313,111600,913985710,5900,5890,5900,5870,605
20240313,111500,910428710,5890,5900,5900,5890,1423
20240313,111400,902047060,5900,5910,5910,5890,1300
20240313,111300,894377060,5910,5910,5910,5910,945
20240313,111200,888792110,5920,5920,5920,5910,71
20240313,111100,888372310,5910,5910,5910,5910,9
20240313,111000,888319120,5910,5940,5940,5910,3
20240313,110900,888301330,5910,5930,5940,5910,775
20240313,110800,883712150,5930,5950,5950,5930,880
20240313,110700,878486280,5950,5940,5950,5940,2481
20240313,110600,863744080,5940,5930,5940,5930,530
20240313,110500,860600950,5930,5920,5930,5920,121
20240313,110400,859884420,5930,5920,5930,5920,13
20240313,110300,859807340,5920,5920,5920,5910,288
20240313,110200,858102390,5900,5930,5930,5900,408
20240313,110100,855690180,5940,5920,5940,5920,5720
20240313,110000,821791470,5920,5910,5920,5900,225
20240313,105900,820462610,5920,5900,5920,5900,1260
20240313,105800,813005440,5910,5910,5910,5910,748
20240313,105700,808584760,5910,5920,5920,5910,264
20240313,105600,807022500,5920,5920,5930,5920,522
20240313,105500,803932250,5920,5920,5920,5910,236
20240313,105400,802536130,5920,5910,5920,5910,1352
20240313,105300,794535660,5910,5900,5910,5900,62
20240313,105200,794169830,5900,5900,5900,5890,633
20240313,105100,790438390,5890,5880,5890,5870,965
20240313,105000,784765010,5870,5870,5880,5860,1791
20240313,104900,774252590,5880,5880,5880,5880,74
20240313,104800,773817470,5880,5880,5880,5880,400
20240313,104700,771465470,5880,5870,5880,5860,552
20240313,104600,768227980,5870,5870,5880,5860,1195
20240313,104500,761217550,5880,5870,5880,5860,2103
20240313,104400,748892900,5860,5880,5880,5860,1125
20240313,104300,742298620,5870,5870,5870,5870,0
20240313,104200,742298620,5870,5870,5870,5870,140
20240313,104100,741476820,5870,5870,5870,5870,368
20240313,104000,739316660,5870,5870,5870,5870,333
20240313,103900,737361950,5870,5860,5870,5860,105
20240313,103800,736746600,5870,5870,5870,5870,0
20240313,103700,736746600,5870,5900,5900,5870,36
20240313,103600,736534820,5870,5890,5890,5860,1462
20240313,103500,727958040,5880,5900,5900,5880,860
20240313,103400,722894870,5900,5910,5910,5900,2
20240313,103300,722883060,5910,5900,5910,5900,1186
20240313,103200,715885640,5910,5910,5910,5900,123
20240313,103100,715159710,5910,5900,5910,5870,402
20240313,103000,712793070,5900,5900,5910,5900,5
20240313,102900,712763560,5910,5920,5920,5880,3003
20240313,102800,695088330,5920,5920,5920,5920,44
20240313,102700,694827850,5920,5900,5920,5900,102
20240313,102600,694226020,5900,5890,5900,5890,3192
20240313,102500,675393230,5900,5890,5900,5890,911
20240313,102400,670027380,5900,5910,5910,5900,2013
20240313,102300,658150580,5920,5900,5920,5900,2467
20240313,102200,643594880,5920,5910,5920,5910,123
20240313,102100,642867720,5920,5920,5920,5920,0
20240313,102000,642867720,5920,5910,5920,5910,702
20240313,101900,638715580,5910,5910,5910,5900,950
20240313,101800,633109940,5900,5900,5900,5900,0
20240313,101700,633109940,5900,5910,5910,5900,2166
20240313,101600,620308930,5910,5920,5920,5910,577
20240313,101500,616898850,5930,5930,5930,5930,2
20240313,101400,616886990,5920,5920,5920,5920,794
20240313,101300,612186510,5910,5920,5920,5910,750
20240313,101200,607752010,5910,5910,5910,5910,797
20240313,101100,603041740,5910,5920,5920,5910,630
20240313,101000,599315440,5930,5930,5940,5930,805
20240313,100900,594541630,5940,5920,5940,5920,2579
20240313,100800,579248760,5930,5920,5930,5920,521
20240313,100700,576159260,5920,5920,5930,5910,844
20240313,100600,571169000,5920,5920,5920,5910,412
20240313,100500,568730960,5910,5930,5930,5910,215
20240313,100400,567457150,5910,5930,5930,5910,1177
20240313,100300,560496060,5920,5910,5930,5910,2502
20240313,100200,545684320,5910,5900,5910,5900,899
20240313,100100,540376220,5900,5900,5900,5880,65
20240313,100000,539992740,5880,5900,5920,5880,6109
20240313,095900,503949360,5900,5910,5920,5900,548
20240313,095800,500711460,5920,5920,5920,5900,1114
20240313,095700,494117160,5920,5900,5920,5900,1232
20240313,095600,486829460,5900,5890,5900,5880,4496
20240313,095500,460330430,5890,5870,5890,5870,3762
20240313,095400,438208060,5870,5870,5870,5870,0
20240313,095300,438208060,5870,5870,5870,5850,106
20240313,095200,437587840,5860,5850,5860,5850,730
20240313,095100,433312040,5850,5850,5850,5830,1109
20240313,095000,426835290,5850,5840,5850,5840,102
20240313,094900,426238610,5840,5840,5840,5840,780
20240313,094800,421683410,5840,5850,5850,5840,2054
20240313,094700,409672010,5850,5850,5850,5850,100
20240313,094600,409087010,5850,5840,5850,5840,1770
20240313,094500,398733560,5850,5850,5850,5840,393
20240313,094400,396437310,5850,5850,5850,5850,663
20240313,094300,392558760,5850,5850,5850,5850,623
20240313,094200,388914210,5860,5850,5860,5850,560
20240313,094100,385638020,5860,5860,5860,5860,761
20240313,094000,381178560,5860,5860,5860,5860,804
20240313,093900,376467120,5850,5860,5860,5850,208
20240313,093800,375249340,5850,5870,5870,5850,504
20240313,093700,372291240,5870,5870,5870,5870,54
20240313,093600,371974260,5870,5870,5870,5870,998
20240313,093500,366116000,5890,5880,5890,5870,1920
20240313,093400,354821830,5890,5880,5890,5870,4133
20240313,093300,330508500,5870,5830,5870,5830,1331
20240313,093200,322718300,5830,5860,5860,5830,1195
20240313,093100,315737320,5870,5860,5880,5860,76
20240313,093000,315291320,5880,5860,5880,5860,584
20240313,092900,311865750,5860,5860,5860,5860,30
20240313,092800,311689950,5870,5890,5890,5850,548
20240313,092700,308476470,5890,5850,5890,5850,2343
20240313,092600,294694070,5850,5850,5870,5850,2490
20240313,092500,280097720,5830,5800,5830,5790,1569
20240313,092400,270979150,5800,5800,5800,5790,853
20240313,092300,266035520,5830,5830,5830,5830,0
20240313,092200,266035520,5830,5820,5830,5760,6607
20240313,092100,227799030,5820,5830,5830,5820,653
20240313,092000,223995100,5800,5810,5820,5800,1272
20240313,091900,216614980,5800,5830,5840,5790,6787
20240313,091800,177231500,5820,5830,5830,5820,138
20240313,091700,176427560,5830,5840,5840,5830,745
20240313,091600,172082210,5840,5830,5840,5830,821
20240313,091500,167287770,5830,5840,5840,5830,2
20240313,091400,167276100,5840,5840,5840,5830,256
20240313,091300,165782060,5840,5820,5840,5820,283
20240313,091200,164131360,5810,5810,5810,5810,5
20240313,091100,164102310,5810,5830,5840,5800,2625
20240313,091000,148862040,5830,5830,5830,5800,3941
20240313,090900,125969810,5830,5840,5840,5830,1258
20240313,090800,118628090,5860,5860,5860,5860,563
20240313,090700,115328910,5860,5860,5860,5860,314
20240313,090600,113488870,5860,5860,5870,5860,1374
20240313,090500,105437100,5860,5860,5860,5850,871
20240313,090400,100336740,5860,5870,5870,5860,699
20240313,090300,96239450,5860,5860,5860,5830,2254
20240313,090200,83063480,5860,5850,5860,5840,820
20240313,090100,78264510,5830,5830,5850,5830,1065
20240313,090000,72055460,5860,5810,5860,5810,12300