stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,210000,1365255530,5690,5690,5690,5690,7300
20240315,205900,1365255530,5690,5690,5690,5690,0
20240315,205800,1365255530,5690,5690,5690,5690,0
20240315,205700,1365255530,5690,5690,5690,5690,0
20240315,205600,1365255530,5690,5690,5690,5690,0
20240315,205500,1365255530,5690,5690,5690,5690,0
20240315,205400,1365255530,5690,5690,5690,5690,0
20240315,205300,1365255530,5690,5690,5690,5690,0
20240315,205200,1365255530,5690,5690,5690,5690,0
20240315,205100,1365255530,5690,5690,5690,5690,0
20240315,205000,1365255530,5690,5690,5690,5690,0
20240315,204900,1365255530,5690,5690,5690,5690,0
20240315,204800,1365255530,5690,5690,5690,5690,0
20240315,204700,1365255530,5690,5690,5690,5690,0
20240315,204600,1365255530,5690,5690,5690,5690,0
20240315,204500,1365255530,5690,5690,5690,5690,0
20240315,204400,1365255530,5690,5690,5690,5690,0
20240315,204300,1365255530,5690,5690,5690,5690,0
20240315,204200,1365255530,5690,5690,5690,5690,0
20240315,204100,1365255530,5690,5690,5690,5690,0
20240315,204000,1365255530,5690,5690,5690,5690,0
20240315,203900,1365255530,5690,5690,5690,5690,0
20240315,203800,1365255530,5690,5690,5690,5690,0
20240315,203700,1365255530,5690,5690,5690,5690,0
20240315,203600,1365255530,5690,5690,5690,5690,0
20240315,203500,1365255530,5690,5690,5690,5690,0
20240315,203400,1365255530,5690,5690,5690,5690,0
20240315,203300,1365255530,5690,5690,5690,5690,0
20240315,203200,1365255530,5690,5690,5690,5690,0
20240315,203100,1365255530,5690,5690,5690,5690,0
20240315,203000,1365255530,5690,5690,5690,5690,7300
20240315,202900,1365255530,5690,5690,5690,5690,0
20240315,202800,1365255530,5690,5690,5690,5690,0
20240315,202700,1365255530,5690,5690,5690,5690,0
20240315,202600,1365255530,5690,5690,5690,5690,0
20240315,202500,1365255530,5690,5690,5690,5690,0
20240315,202400,1365255530,5690,5690,5690,5690,0
20240315,202300,1365255530,5690,5690,5690,5690,0
20240315,202200,1365255530,5690,5690,5690,5690,0
20240315,202100,1365255530,5690,5690,5690,5690,0
20240315,202000,1365255530,5690,5690,5690,5690,0
20240315,201900,1365255530,5690,5690,5690,5690,0
20240315,201800,1365255530,5690,5690,5690,5690,0
20240315,201700,1365255530,5690,5690,5690,5690,0
20240315,201600,1365255530,5690,5690,5690,5690,0
20240315,201500,1365255530,5690,5690,5690,5690,0
20240315,201400,1365255530,5690,5690,5690,5690,0
20240315,201300,1365255530,5690,5690,5690,5690,0
20240315,201200,1365255530,5690,5690,5690,5690,0
20240315,201100,1365255530,5690,5690,5690,5690,0
20240315,201000,1365255530,5690,5690,5690,5690,0
20240315,200900,1365255530,5690,5690,5690,5690,0
20240315,200800,1365255530,5690,5690,5690,5690,0
20240315,200700,1365255530,5690,5690,5690,5690,0
20240315,200600,1365255530,5690,5690,5690,5690,0
20240315,200500,1365255530,5690,5690,5690,5690,0
20240315,200400,1365255530,5690,5690,5690,5690,0
20240315,200300,1365255530,5690,5690,5690,5690,0
20240315,200200,1365255530,5690,5690,5690,5690,0
20240315,200100,1365255530,5690,5690,5690,5690,0
20240315,200000,1365255530,5690,5690,5690,5690,7300
20240315,195900,1365255530,5690,5690,5690,5690,0
20240315,195800,1365255530,5690,5690,5690,5690,0
20240315,195700,1365255530,5690,5690,5690,5690,0
20240315,195600,1365255530,5690,5690,5690,5690,0
20240315,195500,1365255530,5690,5690,5690,5690,0
20240315,195400,1365255530,5690,5690,5690,5690,0
20240315,195300,1365255530,5690,5690,5690,5690,0
20240315,195200,1365255530,5690,5690,5690,5690,0
20240315,195100,1365255530,5690,5690,5690,5690,0
20240315,195000,1365255530,5690,5690,5690,5690,0
20240315,194900,1365255530,5690,5690,5690,5690,0
20240315,194800,1365255530,5690,5690,5690,5690,0
20240315,194700,1365255530,5690,5690,5690,5690,0
20240315,194600,1365255530,5690,5690,5690,5690,0
20240315,194500,1365255530,5690,5690,5690,5690,0
20240315,194400,1365255530,5690,5690,5690,5690,0
20240315,194300,1365255530,5690,5690,5690,5690,0
20240315,194200,1365255530,5690,5690,5690,5690,0
20240315,194100,1365255530,5690,5690,5690,5690,0
20240315,194000,1365255530,5690,5690,5690,5690,0
20240315,193900,1365255530,5690,5690,5690,5690,0
20240315,193800,1365255530,5690,5690,5690,5690,0
20240315,193700,1365255530,5690,5690,5690,5690,0
20240315,193600,1365255530,5690,5690,5690,5690,0
20240315,193500,1365255530,5690,5690,5690,5690,0
20240315,193400,1365255530,5690,5690,5690,5690,0
20240315,193300,1365255530,5690,5690,5690,5690,0
20240315,193200,1365255530,5690,5690,5690,5690,0
20240315,193100,1365255530,5690,5690,5690,5690,0
20240315,193000,1365255530,5690,5690,5690,5690,7300
20240315,192900,1365255530,5690,5690,5690,5690,0
20240315,192800,1365255530,5690,5690,5690,5690,0
20240315,192700,1365255530,5690,5690,5690,5690,0
20240315,192600,1365255530,5690,5690,5690,5690,0
20240315,192500,1365255530,5690,5690,5690,5690,0
20240315,192400,1365255530,5690,5690,5690,5690,0
20240315,192300,1365255530,5690,5690,5690,5690,0
20240315,192200,1365255530,5690,5690,5690,5690,0
20240315,192100,1365255530,5690,5690,5690,5690,0
20240315,192000,1365255530,5690,5690,5690,5690,0
20240315,191900,1365255530,5690,5690,5690,5690,0
20240315,191800,1365255530,5690,5690,5690,5690,0
20240315,191700,1365255530,5690,5690,5690,5690,0
20240315,191600,1365255530,5690,5690,5690,5690,0
20240315,191500,1365255530,5690,5690,5690,5690,0
20240315,191400,1365255530,5690,5690,5690,5690,0
20240315,191300,1365255530,5690,5690,5690,5690,0
20240315,191200,1365255530,5690,5690,5690,5690,0
20240315,191100,1365255530,5690,5690,5690,5690,0
20240315,191000,1365255530,5690,5690,5690,5690,0
20240315,190900,1365255530,5690,5690,5690,5690,0
20240315,190800,1365255530,5690,5690,5690,5690,0
20240315,190700,1365255530,5690,5690,5690,5690,0
20240315,190600,1365255530,5690,5690,5690,5690,0
20240315,190500,1365255530,5690,5690,5690,5690,0
20240315,190400,1365255530,5690,5690,5690,5690,0
20240315,190300,1365255530,5690,5690,5690,5690,0
20240315,190200,1365255530,5690,5690,5690,5690,0
20240315,190100,1365255530,5690,5690,5690,5690,0
20240315,190000,1365255530,5690,5690,5690,5690,7300
20240315,185900,1365255530,5690,5690,5690,5690,0
20240315,185800,1365255530,5690,5690,5690,5690,0
20240315,185700,1365255530,5690,5690,5690,5690,0
20240315,185600,1365255530,5690,5690,5690,5690,0
20240315,185500,1365255530,5690,5690,5690,5690,0
20240315,185400,1365255530,5690,5690,5690,5690,0
20240315,185300,1365255530,5690,5690,5690,5690,0
20240315,185200,1365255530,5690,5690,5690,5690,0
20240315,185100,1365255530,5690,5690,5690,5690,0
20240315,185000,1365255530,5690,5690,5690,5690,0
20240315,184900,1365255530,5690,5690,5690,5690,0
20240315,184800,1365255530,5690,5690,5690,5690,0
20240315,184700,1365255530,5690,5690,5690,5690,0
20240315,184600,1365255530,5690,5690,5690,5690,0
20240315,184500,1365255530,5690,5690,5690,5690,0
20240315,184400,1365255530,5690,5690,5690,5690,0
20240315,184300,1365255530,5690,5690,5690,5690,0
20240315,184200,1365255530,5690,5690,5690,5690,0
20240315,184100,1365255530,5690,5690,5690,5690,0
20240315,184000,1365255530,5690,5690,5690,5690,0
20240315,183900,1365255530,5690,5690,5690,5690,0
20240315,183800,1365255530,5690,5690,5690,5690,0
20240315,183700,1365255530,5690,5690,5690,5690,0
20240315,183600,1365255530,5690,5690,5690,5690,0
20240315,183500,1365255530,5690,5690,5690,5690,0
20240315,183400,1365255530,5690,5690,5690,5690,0
20240315,183300,1365255530,5690,5690,5690,5690,0
20240315,183200,1365255530,5690,5690,5690,5690,0
20240315,183100,1365255530,5690,5690,5690,5690,0
20240315,183000,1365255530,5690,5690,5690,5690,7300
20240315,182900,1365255530,5690,5690,5690,5690,0
20240315,182800,1365255530,5690,5690,5690,5690,0
20240315,182700,1365255530,5690,5690,5690,5690,0
20240315,182600,1365255530,5690,5690,5690,5690,0
20240315,182500,1365255530,5690,5690,5690,5690,0
20240315,182400,1365255530,5690,5690,5690,5690,0
20240315,182300,1365255530,5690,5690,5690,5690,0
20240315,182200,1365255530,5690,5690,5690,5690,0
20240315,182100,1365255530,5690,5690,5690,5690,0
20240315,182000,1365255530,5690,5690,5690,5690,0
20240315,181900,1365255530,5690,5690,5690,5690,0
20240315,181800,1365255530,5690,5690,5690,5690,0
20240315,181700,1365255530,5690,5690,5690,5690,0
20240315,181600,1365255530,5690,5690,5690,5690,0
20240315,181500,1365255530,5690,5690,5690,5690,0
20240315,181400,1365255530,5690,5690,5690,5690,0
20240315,181300,1365255530,5690,5690,5690,5690,0
20240315,181200,1365255530,5690,5690,5690,5690,0
20240315,181100,1365255530,5690,5690,5690,5690,0
20240315,181000,1365255530,5690,5690,5690,5690,0
20240315,180900,1365255530,5690,5690,5690,5690,0
20240315,180800,1365255530,5690,5690,5690,5690,0
20240315,180700,1365255530,5690,5690,5690,5690,0
20240315,180600,1365255530,5690,5690,5690,5690,0
20240315,180500,1365255530,5690,5690,5690,5690,0
20240315,180400,1365255530,5690,5690,5690,5690,0
20240315,180300,1365255530,5690,5690,5690,5690,0
20240315,180200,1365255530,5690,5690,5690,5690,0
20240315,180100,1365255530,5690,5690,5690,5690,0
20240315,180000,1365255530,5690,5690,5690,5690,7300
20240315,175900,1365255530,5690,5690,5690,5690,0
20240315,175800,1365255530,5690,5690,5690,5690,0
20240315,175700,1365255530,5690,5690,5690,5690,0
20240315,175600,1365255530,5690,5690,5690,5690,0
20240315,175500,1365255530,5690,5690,5690,5690,0
20240315,175400,1365255530,5690,5690,5690,5690,0
20240315,175300,1365255530,5690,5690,5690,5690,0
20240315,175200,1365255530,5690,5690,5690,5690,0
20240315,175100,1365255530,5690,5690,5690,5690,0
20240315,175000,1365255530,5690,5690,5690,5690,0
20240315,174900,1365255530,5690,5690,5690,5690,0
20240315,174800,1365255530,5690,5690,5690,5690,0
20240315,174700,1365255530,5690,5690,5690,5690,0
20240315,174600,1365255530,5690,5690,5690,5690,0
20240315,174500,1365255530,5690,5690,5690,5690,0
20240315,174400,1365255530,5690,5690,5690,5690,0
20240315,174300,1365255530,5690,5690,5690,5690,0
20240315,174200,1365255530,5690,5690,5690,5690,0
20240315,174100,1365255530,5690,5690,5690,5690,0
20240315,174000,1365255530,5690,5690,5690,5690,0
20240315,173900,1365255530,5690,5690,5690,5690,0
20240315,173800,1365255530,5690,5690,5690,5690,0
20240315,173700,1365255530,5690,5690,5690,5690,0
20240315,173600,1365255530,5690,5690,5690,5690,0
20240315,173500,1365255530,5690,5690,5690,5690,0
20240315,173400,1365255530,5690,5690,5690,5690,0
20240315,173300,1365255530,5690,5690,5690,5690,0
20240315,173200,1365255530,5690,5690,5690,5690,0
20240315,173100,1365255530,5690,5690,5690,5690,0
20240315,173000,1365255530,5690,5690,5690,5690,7300
20240315,172900,1365255530,5690,5690,5690,5690,0
20240315,172800,1365255530,5690,5690,5690,5690,0
20240315,172700,1365255530,5690,5690,5690,5690,0
20240315,172600,1365255530,5690,5690,5690,5690,0
20240315,172500,1365255530,5690,5690,5690,5690,0
20240315,172400,1365255530,5690,5690,5690,5690,0
20240315,172300,1365255530,5690,5690,5690,5690,0
20240315,172200,1365255530,5690,5690,5690,5690,0
20240315,172100,1365255530,5690,5690,5690,5690,0
20240315,172000,1365255530,5690,5690,5690,5690,0
20240315,171900,1365255530,5690,5690,5690,5690,0
20240315,171800,1365255530,5690,5690,5690,5690,0
20240315,171700,1365255530,5690,5690,5690,5690,0
20240315,171600,1365255530,5690,5690,5690,5690,0
20240315,171500,1365255530,5690,5690,5690,5690,0
20240315,171400,1365255530,5690,5690,5690,5690,0
20240315,171300,1365255530,5690,5690,5690,5690,0
20240315,171200,1365255530,5690,5690,5690,5690,0
20240315,171100,1365255530,5690,5690,5690,5690,0
20240315,171000,1365255530,5690,5690,5690,5690,0
20240315,170900,1365255530,5690,5690,5690,5690,0
20240315,170800,1365255530,5690,5690,5690,5690,0
20240315,170700,1365255530,5690,5690,5690,5690,0
20240315,170600,1365255530,5690,5690,5690,5690,0
20240315,170500,1365255530,5690,5690,5690,5690,0
20240315,170400,1365255530,5690,5690,5690,5690,0
20240315,170300,1365255530,5690,5690,5690,5690,0
20240315,170200,1365255530,5690,5690,5690,5690,0
20240315,170100,1365255530,5690,5690,5690,5690,0
20240315,170000,1365255530,5690,5690,5690,5690,7300
20240315,165900,1365255530,5690,5690,5690,5690,0
20240315,165800,1365255530,5690,5690,5690,5690,0
20240315,165700,1365255530,5690,5690,5690,5690,0
20240315,165600,1365255530,5690,5690,5690,5690,0
20240315,165500,1365255530,5690,5690,5690,5690,0
20240315,165400,1365255530,5690,5690,5690,5690,0
20240315,165300,1365255530,5690,5690,5690,5690,0
20240315,165200,1365255530,5690,5690,5690,5690,0
20240315,165100,1365255530,5690,5690,5690,5690,0
20240315,165000,1365255530,5690,5690,5690,5690,0
20240315,164900,1365255530,5690,5690,5690,5690,0
20240315,164800,1365255530,5690,5690,5690,5690,0
20240315,164700,1365255530,5690,5690,5690,5690,0
20240315,164600,1365255530,5690,5690,5690,5690,0
20240315,164500,1365255530,5690,5690,5690,5690,0
20240315,164400,1365255530,5690,5690,5690,5690,0
20240315,164300,1365255530,5690,5690,5690,5690,0
20240315,164200,1365255530,5690,5690,5690,5690,0
20240315,164100,1365255530,5690,5690,5690,5690,0
20240315,164000,1365255530,5690,5690,5690,5690,0
20240315,163900,1365255530,5690,5690,5690,5690,0
20240315,163800,1365255530,5690,5690,5690,5690,0
20240315,163700,1365255530,5690,5690,5690,5690,0
20240315,163600,1365255530,5690,5690,5690,5690,0
20240315,163500,1365255530,5690,5690,5690,5690,0
20240315,163400,1365255530,5690,5690,5690,5690,0
20240315,163300,1365255530,5690,5690,5690,5690,0
20240315,163200,1365255530,5690,5690,5690,5690,0
20240315,163100,1365255530,5690,5690,5690,5690,0
20240315,163000,1365255530,5690,5690,5690,5690,7300
20240315,162900,1365255530,5690,5690,5690,5690,0
20240315,162800,1365255530,5690,5690,5690,5690,0
20240315,162700,1365255530,5690,5690,5690,5690,0
20240315,162600,1365255530,5690,5690,5690,5690,0
20240315,162500,1365255530,5690,5690,5690,5690,0
20240315,162400,1365255530,5690,5690,5690,5690,0
20240315,162300,1365255530,5690,5690,5690,5690,0
20240315,162200,1365255530,5690,5690,5690,5690,0
20240315,162100,1365255530,5690,5690,5690,5690,0
20240315,162000,1365255530,5690,5690,5690,5690,0
20240315,161900,1365255530,5690,5690,5690,5690,0
20240315,161800,1365255530,5690,5690,5690,5690,0
20240315,161700,1365255530,5690,5690,5690,5690,0
20240315,161600,1365255530,5690,5690,5690,5690,0
20240315,161500,1365255530,5690,5690,5690,5690,0
20240315,161400,1365255530,5690,5690,5690,5690,0
20240315,161300,1365255530,5690,5690,5690,5690,0
20240315,161200,1365255530,5690,5690,5690,5690,0
20240315,161100,1365255530,5690,5690,5690,5690,0
20240315,161000,1365255530,5690,5690,5690,5690,0
20240315,160900,1365255530,5690,5690,5690,5690,0
20240315,160800,1365255530,5690,5690,5690,5690,0
20240315,160700,1365255530,5690,5690,5690,5690,0
20240315,160600,1365255530,5690,5690,5690,5690,0
20240315,160500,1365255530,5690,5690,5690,5690,0
20240315,160400,1365255530,5690,5690,5690,5690,0
20240315,160300,1365255530,5690,5690,5690,5690,0
20240315,160200,1365255530,5690,5690,5690,5690,0
20240315,160100,1365255530,5690,5690,5690,5690,0
20240315,160000,1365255530,5690,5690,5690,5690,7300
20240315,155900,1365255530,5690,5690,5690,5690,0
20240315,155800,1365255530,5690,5690,5690,5690,0
20240315,155700,1365255530,5690,5690,5690,5690,0
20240315,155600,1365255530,5690,5690,5690,5690,0
20240315,155500,1365255530,5690,5690,5690,5690,0
20240315,155400,1365255530,5690,5690,5690,5690,0
20240315,155300,1365255530,5690,5690,5690,5690,0
20240315,155200,1365255530,5690,5690,5690,5690,0
20240315,155100,1365255530,5690,5690,5690,5690,0
20240315,155000,1365255530,5690,5690,5690,5690,0
20240315,154900,1365255530,5690,5690,5690,5690,0
20240315,154800,1365255530,5690,5690,5690,5690,0
20240315,154700,1365255530,5690,5690,5690,5690,0
20240315,154600,1365255530,5690,5690,5690,5690,0
20240315,154500,1365255530,5690,5690,5690,5690,0
20240315,154400,1365255530,5690,5690,5690,5690,0
20240315,154300,1365255530,5690,5690,5690,5690,0
20240315,154200,1365255530,5690,5690,5690,5690,0
20240315,154100,1365255530,5690,5690,5690,5690,0
20240315,154000,1365255530,5690,5690,5690,5690,0
20240315,153900,1365255530,5690,5690,5690,5690,0
20240315,153800,1365255530,5690,5690,5690,5690,0
20240315,153700,1365255530,5690,5690,5690,5690,0
20240315,153600,1365255530,5690,5690,5690,5690,0
20240315,153500,1365255530,5690,5690,5690,5690,0
20240315,153400,1365255530,5690,5690,5690,5690,0
20240315,153300,1365255530,5690,5690,5690,5690,0
20240315,153200,1365255530,5690,5690,5690,5690,0
20240315,153100,1365255530,5690,5690,5690,5690,0
20240315,153000,1365255530,5690,5690,5690,5690,14600
20240315,152900,1323718530,5730,5730,5730,5730,0
20240315,152800,1323718530,5730,5730,5730,5730,0
20240315,152700,1323718530,5730,5730,5730,5730,0
20240315,152600,1323718530,5730,5730,5730,5730,0
20240315,152500,1323718530,5730,5730,5730,5730,0
20240315,152400,1323718530,5730,5730,5730,5730,0
20240315,152300,1323718530,5730,5730,5730,5730,0
20240315,152200,1323718530,5730,5730,5730,5730,0
20240315,152100,1323718530,5730,5730,5730,5730,0
20240315,152000,1323718530,5730,5730,5730,5730,0
20240315,151900,1323718530,5730,5700,5730,5690,312
20240315,151800,1321942080,5720,5720,5720,5720,5
20240315,151700,1321913480,5720,5680,5720,5680,1714
20240315,151600,1312150920,5710,5690,5710,5680,1130
20240315,151500,1305729070,5710,5700,5710,5690,359
20240315,151400,1303682180,5710,5710,5710,5700,102
20240315,151300,1303100760,5680,5700,5700,5680,5239
20240315,151200,1273297010,5700,5700,5710,5700,1581
20240315,151100,1264285300,5700,5710,5710,5700,1103
20240315,151000,1257987380,5710,5710,5720,5710,22
20240315,150900,1257861750,5700,5700,5700,5700,1000
20240315,150800,1252161750,5700,5720,5720,5700,1759
20240315,150700,1242119790,5720,5720,5720,5720,550
20240315,150600,1238973790,5720,5700,5720,5700,113
20240315,150500,1238329540,5700,5700,5700,5700,600
20240315,150400,1234909540,5700,5710,5710,5700,1534
20240315,150300,1226164670,5710,5710,5720,5710,364
20240315,150200,1224084730,5710,5720,5720,5710,663
20240315,150100,1220298690,5730,5730,5730,5730,34
20240315,150000,1220103870,5730,5720,5730,5720,209
20240315,145900,1218907020,5720,5710,5720,5710,975
20240315,145800,1213333020,5710,5710,5720,5710,397
20240315,145700,1211065190,5720,5720,5720,5720,1098
20240315,145600,1204784630,5720,5720,5720,5710,199
20240315,145500,1203646950,5720,5720,5720,5720,212
20240315,145400,1202434310,5720,5720,5720,5720,146
20240315,145300,1201599190,5720,5710,5720,5710,1206
20240315,145200,1194711940,5710,5700,5710,5690,2207
20240315,145100,1182110100,5690,5690,5700,5690,304
20240315,145000,1180380310,5700,5700,5700,5700,282
20240315,144900,1178772910,5700,5690,5700,5690,173
20240315,144800,1177787810,5700,5700,5700,5700,305
20240315,144700,1176049310,5690,5690,5690,5690,2952
20240315,144600,1159252430,5700,5700,5700,5700,590
20240315,144500,1155889430,5700,5700,5700,5700,1104
20240315,144400,1149596630,5690,5700,5700,5690,3041
20240315,144300,1132292220,5700,5700,5720,5700,9061
20240315,144200,1080644340,5710,5720,5720,5710,2406
20240315,144100,1066905880,5720,5720,5740,5710,661
20240315,144000,1063126940,5730,5730,5730,5730,0
20240315,143900,1063126940,5730,5730,5730,5730,310
20240315,143800,1061350640,5740,5740,5750,5740,205
20240315,143700,1060173360,5740,5740,5740,5740,4
20240315,143600,1060150400,5740,5740,5740,5740,0
20240315,143500,1060150400,5740,5740,5740,5740,2
20240315,143400,1060138920,5740,5740,5740,5740,1
20240315,143300,1060133180,5730,5740,5740,5730,204
20240315,143200,1058964210,5740,5730,5740,5730,193
20240315,143100,1057858310,5730,5730,5730,5730,344
20240315,143000,1055887190,5720,5720,5720,5720,656
20240315,142900,1052134870,5720,5720,5720,5720,0
20240315,142800,1052134870,5720,5720,5720,5720,5
20240315,142700,1052106270,5710,5710,5710,5710,29
20240315,142600,1051940680,5710,5710,5710,5710,6
20240315,142500,1051906420,5710,5710,5720,5710,424
20240315,142400,1049485370,5710,5710,5710,5710,318
20240315,142300,1047669590,5710,5710,5710,5710,63
20240315,142200,1047309860,5710,5700,5710,5700,149
20240315,142100,1046460270,5700,5700,5700,5700,0
20240315,142000,1046460270,5700,5710,5710,5700,413
20240315,141900,1044104040,5710,5710,5710,5710,293
20240315,141800,1042431010,5710,5710,5710,5710,846
20240315,141700,1037600350,5720,5720,5720,5720,0
20240315,141600,1037600350,5720,5720,5720,5720,100
20240315,141500,1037028350,5710,5710,5710,5710,0
20240315,141400,1037028350,5710,5710,5710,5710,86
20240315,141300,1036537290,5710,5710,5710,5710,3
20240315,141200,1036520160,5710,5710,5710,5700,1353
20240315,141100,1028798110,5710,5720,5720,5710,186
20240315,141000,1027735550,5720,5720,5720,5720,10
20240315,140900,1027678350,5720,5700,5720,5700,187
20240315,140800,1026611210,5720,5720,5720,5720,0
20240315,140700,1026611210,5720,5720,5720,5720,0
20240315,140600,1026611210,5720,5720,5720,5700,480
20240315,140500,1023874450,5720,5720,5720,5720,15
20240315,140400,1023788650,5720,5720,5720,5720,0
20240315,140300,1023788650,5720,5700,5720,5700,2
20240315,140200,1023777230,5710,5720,5720,5710,2072
20240315,140100,1011944610,5750,5720,5750,5720,12
20240315,140000,1011875910,5710,5710,5710,5710,0
20240315,135900,1011875910,5710,5720,5720,5710,4331
20240315,135800,987145700,5710,5710,5710,5710,0
20240315,135700,987145700,5710,5710,5710,5710,4
20240315,135600,987122860,5710,5710,5710,5710,20
20240315,135500,987008660,5710,5720,5720,5710,250
20240315,135400,985581140,5750,5750,5750,5750,10
20240315,135300,985523640,5750,5750,5750,5750,0
20240315,135200,985523640,5750,5750,5750,5750,1
20240315,135100,985517890,5720,5750,5750,5720,1478
20240315,135000,977063460,5750,5750,5750,5750,4
20240315,134900,977040460,5740,5740,5740,5740,66
20240315,134800,976661620,5740,5720,5740,5720,3
20240315,134700,976644430,5720,5720,5720,5720,1
20240315,134600,976638710,5730,5730,5730,5720,360
20240315,134500,974576910,5730,5730,5730,5730,231
20240315,134400,973253280,5740,5720,5740,5720,1071
20240315,134300,967126560,5720,5720,5720,5720,96
20240315,134200,966577440,5730,5730,5730,5730,100
20240315,134100,966004440,5720,5730,5730,5720,140
20240315,134000,965202940,5720,5720,5720,5720,100
20240315,133900,964630940,5730,5720,5730,5720,20
20240315,133800,964516500,5720,5720,5720,5720,300
20240315,133700,962800500,5730,5730,5730,5730,10
20240315,133600,962743200,5720,5720,5720,5720,110
20240315,133500,962114000,5730,5720,5730,5720,163
20240315,133400,961181340,5710,5710,5710,5710,48
20240315,133300,960907260,5710,5710,5710,5710,1
20240315,133200,960901550,5710,5710,5710,5710,261
20240315,133100,959411240,5710,5730,5730,5710,859
20240315,133000,954497650,5730,5730,5730,5730,11
20240315,132900,954434620,5720,5720,5720,5720,0
20240315,132800,954434620,5720,5720,5720,5720,0
20240315,132700,954434620,5720,5720,5720,5720,210
20240315,132600,953233420,5710,5720,5720,5710,100
20240315,132500,952662240,5710,5720,5720,5710,160
20240315,132400,951747230,5720,5720,5720,5720,201
20240315,132300,950597510,5710,5720,5720,5710,1000
20240315,132200,944886890,5740,5740,5740,5740,10
20240315,132100,944829490,5740,5750,5750,5740,7
20240315,132000,944789290,5720,5720,5720,5720,520
20240315,131900,941814890,5760,5720,5760,5720,355
20240315,131800,939784170,5720,5750,5750,5720,700
20240315,131700,935765110,5760,5760,5760,5760,2
20240315,131600,935753590,5720,5740,5750,5720,575
20240315,131500,932456010,5750,5750,5750,5750,300
20240315,131400,930731010,5760,5740,5760,5740,607
20240315,131300,927234710,5720,5720,5720,5720,0
20240315,131200,927234710,5720,5760,5760,5720,293
20240315,131100,925558710,5710,5710,5710,5710,17046
20240315,131000,828226050,5710,5720,5720,5710,819
20240315,130900,823541470,5720,5710,5720,5710,357
20240315,130800,821502430,5710,5720,5720,5710,825
20240315,130700,816788410,5720,5720,5720,5720,367
20240315,130600,814689170,5720,5730,5730,5720,5522
20240315,130500,783097880,5730,5750,5760,5730,12722
20240315,130400,710081760,5750,5750,5750,5750,133
20240315,130300,709317010,5750,5750,5760,5750,22
20240315,130200,709190500,5750,5750,5750,5750,0
20240315,130100,709190500,5750,5750,5750,5750,41
20240315,130000,708954750,5750,5750,5750,5750,59
20240315,125900,708615500,5750,5750,5750,5750,20
20240315,125800,708500500,5750,5750,5750,5750,59
20240315,125700,708161250,5750,5750,5750,5750,41
20240315,125600,707925500,5740,5740,5740,5740,78
20240315,125500,707477780,5740,5740,5740,5740,10
20240315,125400,707420380,5740,5750,5750,5740,1500
20240315,125300,698809150,5750,5760,5760,5750,655
20240315,125200,695042850,5760,5760,5760,5760,33
20240315,125100,694852770,5760,5760,5760,5760,3
20240315,125000,694835490,5760,5760,5760,5760,3
20240315,124900,694818210,5760,5760,5760,5760,2
20240315,124800,694806690,5760,5760,5760,5760,7
20240315,124700,694766370,5760,5760,5760,5760,2
20240315,124600,694754850,5750,5750,5750,5750,10
20240315,124500,694697350,5750,5750,5750,5750,12
20240315,124400,694628350,5750,5750,5750,5740,239
20240315,124300,693254150,5750,5750,5750,5750,630
20240315,124200,689631650,5750,5750,5750,5750,10
20240315,124100,689574150,5750,5750,5750,5750,48
20240315,124000,689298150,5750,5750,5750,5750,167
20240315,123900,688337900,5740,5750,5750,5740,60
20240315,123800,687992980,5760,5760,5760,5760,0
20240315,123700,687992980,5760,5750,5760,5740,302
20240315,123600,686258010,5740,5750,5750,5740,677
20240315,123500,682366260,5750,5750,5750,5750,0
20240315,123400,682366260,5750,5750,5750,5750,750
20240315,123300,678053760,5750,5750,5750,5750,103
20240315,123200,677461510,5760,5760,5760,5760,1
20240315,123100,677455750,5760,5760,5760,5760,193
20240315,123000,676344070,5760,5760,5760,5760,0
20240315,122900,676344070,5760,5760,5760,5760,8
20240315,122800,676297990,5760,5760,5760,5760,10
20240315,122700,676240390,5760,5760,5760,5760,100
20240315,122600,675664390,5760,5760,5760,5760,2
20240315,122500,675652870,5740,5740,5740,5740,0
20240315,122400,675652870,5740,5740,5740,5740,11
20240315,122300,675589730,5740,5740,5740,5740,200
20240315,122200,674441730,5740,5740,5740,5740,0
20240315,122100,674441730,5740,5740,5740,5740,425
20240315,122000,672002230,5740,5760,5760,5740,1577
20240315,121900,662950210,5740,5770,5770,5740,5602
20240315,121800,630746840,5780,5780,5780,5780,0
20240315,121700,630746840,5780,5780,5780,5780,0
20240315,121600,630746840,5780,5780,5780,5780,8
20240315,121500,630700600,5780,5780,5780,5780,2
20240315,121400,630689040,5780,5780,5780,5780,400
20240315,121300,628377040,5770,5770,5780,5770,943
20240315,121200,622935800,5770,5770,5770,5770,0
20240315,121100,622935800,5770,5770,5770,5770,400
20240315,121000,620627800,5770,5770,5770,5770,156
20240315,120900,619727680,5770,5770,5770,5770,62
20240315,120800,619369940,5780,5780,5780,5780,33
20240315,120700,619179200,5780,5780,5780,5780,2
20240315,120600,619167640,5780,5770,5780,5770,31
20240315,120500,618988760,5770,5770,5770,5770,0
20240315,120400,618988760,5770,5770,5770,5770,0
20240315,120300,618988760,5770,5780,5780,5770,530
20240315,120200,615930360,5770,5770,5770,5770,90
20240315,120100,615411060,5770,5770,5770,5770,10
20240315,120000,615353360,5770,5770,5770,5770,1
20240315,115900,615347590,5780,5770,5780,5770,11
20240315,115800,615284110,5770,5770,5770,5770,0
20240315,115700,615284110,5770,5770,5770,5770,0
20240315,115600,615284110,5770,5770,5770,5770,0
20240315,115500,615284110,5770,5770,5770,5770,0
20240315,115400,615284110,5770,5790,5790,5770,351
20240315,115300,613258790,5780,5780,5780,5780,200
20240315,115200,612102790,5770,5770,5770,5770,0
20240315,115100,612102790,5770,5770,5770,5770,0
20240315,115000,612102790,5770,5770,5770,5760,101
20240315,114900,611520030,5770,5770,5770,5770,190
20240315,114800,610423730,5790,5790,5790,5790,150
20240315,114700,609555230,5790,5790,5790,5790,100
20240315,114600,608976230,5790,5790,5790,5790,0
20240315,114500,608976230,5790,5790,5790,5790,0
20240315,114400,608976230,5790,5790,5790,5790,17
20240315,114300,608877800,5780,5780,5780,5780,300
20240315,114200,607143800,5780,5790,5790,5780,605
20240315,114100,603646850,5780,5780,5780,5780,133
20240315,114000,602878110,5780,5780,5780,5780,8
20240315,113900,602831870,5780,5780,5780,5780,0
20240315,113800,602831870,5780,5780,5780,5780,0
20240315,113700,602831870,5780,5780,5780,5780,200
20240315,113600,601675870,5800,5800,5800,5800,200
20240315,113500,600515870,5800,5800,5800,5800,112
20240315,113400,599866270,5800,5800,5800,5800,0
20240315,113300,599866270,5800,5800,5800,5800,174
20240315,113200,598857070,5800,5790,5800,5790,30
20240315,113100,598683080,5800,5800,5800,5800,0
20240315,113000,598683080,5800,5800,5800,5800,10
20240315,112900,598625080,5800,5770,5800,5760,1093
20240315,112800,592306540,5770,5770,5770,5770,7
20240315,112700,592266150,5790,5790,5790,5790,0
20240315,112600,592266150,5790,5790,5790,5790,0
20240315,112500,592266150,5790,5770,5790,5770,3
20240315,112400,592248800,5790,5780,5790,5780,202
20240315,112300,591079230,5790,5790,5790,5790,0
20240315,112200,591079230,5790,5790,5790,5790,0
20240315,112100,591079230,5790,5790,5790,5790,0
20240315,112000,591079230,5790,5790,5790,5750,19432
20240315,111900,479183520,5790,5790,5790,5790,82
20240315,111800,478708740,5790,5790,5790,5790,0
20240315,111700,478708740,5790,5800,5800,5790,362
20240315,111600,476609840,5800,5810,5810,5800,61
20240315,111500,476256030,5800,5800,5800,5800,2
20240315,111400,476244430,5800,5800,5800,5800,100
20240315,111300,475664430,5810,5810,5810,5810,6
20240315,111200,475629570,5800,5800,5800,5800,87
20240315,111100,475124970,5800,5800,5800,5800,342
20240315,111000,473141370,5800,5800,5800,5800,200
20240315,110900,471981370,5800,5800,5800,5800,2
20240315,110800,471969770,5800,5800,5800,5800,0
20240315,110700,471969770,5800,5800,5800,5800,0
20240315,110600,471969770,5800,5800,5800,5800,151
20240315,110500,471093970,5800,5800,5800,5800,675
20240315,110400,467178970,5790,5790,5790,5790,108
20240315,110300,466553650,5790,5790,5790,5790,0
20240315,110200,466553650,5790,5780,5790,5780,20
20240315,110100,466438030,5770,5770,5770,5770,0
20240315,110000,466438030,5770,5770,5770,5770,23
20240315,105900,466305320,5760,5770,5770,5760,177
20240315,105800,465285030,5780,5780,5780,5780,2
20240315,105700,465273470,5770,5780,5780,5770,376
20240315,105600,463103690,5780,5780,5780,5770,9
20240315,105500,463051720,5770,5770,5770,5770,150
20240315,105400,462186220,5770,5770,5770,5770,600
20240315,105300,458724220,5780,5780,5780,5780,2
20240315,105200,458712660,5770,5780,5780,5770,518
20240315,105100,455720610,5780,5780,5780,5780,81
20240315,105000,455252430,5780,5790,5790,5780,102
20240315,104900,454662860,5790,5780,5790,5780,12
20240315,104800,454593430,5800,5800,5800,5800,2
20240315,104700,454581830,5780,5800,5800,5780,415
20240315,104600,452180630,5800,5800,5800,5800,700
20240315,104500,448120630,5800,5810,5810,5800,400
20240315,104400,445800180,5820,5820,5820,5820,192
20240315,104300,444682740,5820,5820,5820,5820,133
20240315,104200,443908680,5830,5830,5830,5830,0
20240315,104100,443908680,5830,5810,5830,5810,19
20240315,104000,443798190,5830,5830,5830,5830,0
20240315,103900,443798190,5830,5820,5830,5820,2
20240315,103800,443786540,5780,5800,5800,5780,224
20240315,103700,442490380,5830,5830,5830,5830,0
20240315,103600,442490380,5830,5830,5830,5830,0
20240315,103500,442490380,5830,5800,5830,5780,959
20240315,103400,436913030,5800,5800,5800,5800,2
20240315,103300,436901430,5800,5800,5800,5800,1067
20240315,103200,430712830,5800,5810,5810,5800,200
20240315,103100,429551320,5830,5830,5830,5830,54
20240315,103000,429236500,5810,5830,5830,5810,3
20240315,102900,429219030,5810,5810,5810,5810,90
20240315,102800,428696130,5830,5830,5830,5820,446
20240315,102700,426100100,5830,5830,5830,5830,1
20240315,102600,426094270,5840,5830,5840,5830,325
20240315,102500,424199490,5830,5830,5830,5830,34
20240315,102400,424001270,5830,5830,5830,5830,0
20240315,102300,424001270,5830,5830,5830,5830,58
20240315,102200,423663130,5830,5830,5830,5830,2
20240315,102100,423651470,5830,5830,5830,5830,70
20240315,102000,423243370,5830,5830,5830,5830,0
20240315,101900,423243370,5830,5820,5830,5820,504
20240315,101800,420305060,5830,5820,5830,5820,23
20240315,101700,420171000,5830,5810,5830,5810,456
20240315,101600,417518990,5810,5810,5810,5800,368
20240315,101500,415382910,5800,5800,5810,5800,23
20240315,101400,415249490,5800,5800,5800,5800,24
20240315,101300,415110290,5800,5800,5800,5800,10
20240315,101200,415052290,5810,5810,5810,5810,41
20240315,101100,414814080,5810,5810,5810,5810,0
20240315,101000,414814080,5810,5810,5810,5810,30
20240315,100900,414639780,5810,5810,5810,5810,101
20240315,100800,414052970,5810,5810,5820,5810,266
20240315,100700,412507500,5810,5810,5810,5810,33
20240315,100600,412315770,5800,5790,5800,5790,1177
20240315,100500,405494130,5780,5780,5780,5780,43
20240315,100400,405245590,5760,5780,5780,5760,401
20240315,100300,402935800,5780,5780,5780,5780,2
20240315,100200,402924240,5780,5780,5780,5780,179
20240315,100100,401889620,5780,5780,5780,5780,0
20240315,100000,401889620,5780,5790,5790,5780,8
20240315,095900,401843350,5790,5790,5790,5790,0
20240315,095800,401843350,5790,5750,5790,5750,3
20240315,095700,401826020,5780,5740,5780,5740,129
20240315,095600,401081400,5740,5780,5780,5740,130
20240315,095500,400334410,5780,5750,5780,5740,1506
20240315,095400,391681840,5750,5780,5780,5750,39
20240315,095300,391457250,5780,5780,5780,5780,10
20240315,095200,391399450,5780,5780,5780,5780,1
20240315,095100,391393670,5780,5780,5780,5780,3
20240315,095000,391376330,5780,5780,5780,5740,124
20240315,094900,390664410,5740,5780,5780,5740,2200
20240315,094800,377986090,5780,5780,5780,5780,1
20240315,094700,377980310,5780,5780,5780,5780,36
20240315,094600,377772230,5780,5770,5780,5770,120
20240315,094500,377079730,5760,5770,5770,5760,2
20240315,094400,377068200,5780,5770,5780,5770,51
20240315,094300,376773920,5780,5780,5780,5780,20
20240315,094200,376658320,5780,5740,5780,5730,371
20240315,094100,374529140,5740,5730,5740,5730,148
20240315,094000,373679920,5720,5740,5740,5720,42
20240315,093900,373439440,5720,5730,5730,5720,32
20240315,093800,373256330,5720,5730,5730,5720,120
20240315,093700,372569720,5740,5730,5740,5720,803
20240315,093600,367972990,5740,5740,5740,5730,5
20240315,093500,367944320,5730,5730,5740,5730,5
20240315,093400,367915650,5720,5730,5740,5720,533
20240315,093300,364865470,5720,5720,5720,5720,609
20240315,093200,361381990,5730,5730,5730,5730,126
20240315,093100,360660010,5740,5730,5740,5720,3289
20240315,093000,341787120,5740,5740,5740,5740,100
20240315,092900,341213120,5710,5730,5740,5710,2723
20240315,092800,325641800,5730,5720,5730,5720,1100
20240315,092700,319349380,5720,5740,5740,5720,2493
20240315,092600,305067690,5740,5730,5740,5730,3685
20240315,092500,283932790,5730,5730,5740,5730,1598
20240315,092400,274774080,5740,5740,5740,5740,2802
20240315,092300,258690600,5750,5740,5750,5740,1451
20240315,092200,250361350,5750,5750,5770,5750,1249
20240315,092100,243179560,5750,5760,5760,5750,2652
20240315,092000,227920060,5760,5760,5760,5760,2
20240315,091900,227908540,5750,5750,5760,5750,1259
20240315,091800,220669080,5750,5770,5770,5750,4247
20240315,091700,196221800,5760,5800,5800,5760,2897
20240315,091600,179527640,5800,5760,5800,5750,7439
20240315,091500,136668730,5760,5770,5770,5760,280
20240315,091400,135055810,5760,5770,5790,5760,4681
20240315,091300,108090230,5770,5760,5770,5760,160
20240315,091200,107167630,5770,5770,5770,5760,2038
20240315,091100,95410370,5770,5780,5780,5770,330
20240315,091000,93505370,5780,5770,5780,5770,3118
20240315,090900,75513460,5770,5780,5790,5770,3679
20240315,090800,54279350,5770,5800,5800,5770,1459
20240315,090700,45847510,5800,5780,5800,5780,367
20240315,090600,43726050,5780,5800,5800,5770,1332
20240315,090500,36031720,5780,5770,5780,5770,140
20240315,090400,35222920,5770,5790,5800,5770,1197
20240315,090300,28300140,5790,5810,5810,5790,252
20240315,090200,26840960,5810,5810,5810,5790,716
20240315,090100,22684730,5800,5820,5820,5800,316
20240315,090000,20850530,5820,5830,5830,5820,3478