stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,210000,2597675310,5700,5700,5700,5700,2417
20240308,205900,2597675310,5700,5700,5700,5700,0
20240308,205800,2597675310,5700,5700,5700,5700,0
20240308,205700,2597675310,5700,5700,5700,5700,0
20240308,205600,2597675310,5700,5700,5700,5700,0
20240308,205500,2597675310,5700,5700,5700,5700,0
20240308,205400,2597675310,5700,5700,5700,5700,0
20240308,205300,2597675310,5700,5700,5700,5700,0
20240308,205200,2597675310,5700,5700,5700,5700,0
20240308,205100,2597675310,5700,5700,5700,5700,0
20240308,205000,2597675310,5700,5700,5700,5700,0
20240308,204900,2597675310,5700,5700,5700,5700,0
20240308,204800,2597675310,5700,5700,5700,5700,0
20240308,204700,2597675310,5700,5700,5700,5700,0
20240308,204600,2597675310,5700,5700,5700,5700,0
20240308,204500,2597675310,5700,5700,5700,5700,0
20240308,204400,2597675310,5700,5700,5700,5700,0
20240308,204300,2597675310,5700,5700,5700,5700,0
20240308,204200,2597675310,5700,5700,5700,5700,0
20240308,204100,2597675310,5700,5700,5700,5700,0
20240308,204000,2597675310,5700,5700,5700,5700,0
20240308,203900,2597675310,5700,5700,5700,5700,0
20240308,203800,2597675310,5700,5700,5700,5700,0
20240308,203700,2597675310,5700,5700,5700,5700,0
20240308,203600,2597675310,5700,5700,5700,5700,0
20240308,203500,2597675310,5700,5700,5700,5700,0
20240308,203400,2597675310,5700,5700,5700,5700,0
20240308,203300,2597675310,5700,5700,5700,5700,0
20240308,203200,2597675310,5700,5700,5700,5700,0
20240308,203100,2597675310,5700,5700,5700,5700,0
20240308,203000,2597675310,5700,5700,5700,5700,2417
20240308,202900,2597675310,5700,5700,5700,5700,0
20240308,202800,2597675310,5700,5700,5700,5700,0
20240308,202700,2597675310,5700,5700,5700,5700,0
20240308,202600,2597675310,5700,5700,5700,5700,0
20240308,202500,2597675310,5700,5700,5700,5700,0
20240308,202400,2597675310,5700,5700,5700,5700,0
20240308,202300,2597675310,5700,5700,5700,5700,0
20240308,202200,2597675310,5700,5700,5700,5700,0
20240308,202100,2597675310,5700,5700,5700,5700,0
20240308,202000,2597675310,5700,5700,5700,5700,0
20240308,201900,2597675310,5700,5700,5700,5700,0
20240308,201800,2597675310,5700,5700,5700,5700,0
20240308,201700,2597675310,5700,5700,5700,5700,0
20240308,201600,2597675310,5700,5700,5700,5700,0
20240308,201500,2597675310,5700,5700,5700,5700,0
20240308,201400,2597675310,5700,5700,5700,5700,0
20240308,201300,2597675310,5700,5700,5700,5700,0
20240308,201200,2597675310,5700,5700,5700,5700,0
20240308,201100,2597675310,5700,5700,5700,5700,0
20240308,201000,2597675310,5700,5700,5700,5700,0
20240308,200900,2597675310,5700,5700,5700,5700,0
20240308,200800,2597675310,5700,5700,5700,5700,0
20240308,200700,2597675310,5700,5700,5700,5700,0
20240308,200600,2597675310,5700,5700,5700,5700,0
20240308,200500,2597675310,5700,5700,5700,5700,0
20240308,200400,2597675310,5700,5700,5700,5700,0
20240308,200300,2597675310,5700,5700,5700,5700,0
20240308,200200,2597675310,5700,5700,5700,5700,0
20240308,200100,2597675310,5700,5700,5700,5700,0
20240308,200000,2597675310,5700,5700,5700,5700,2417
20240308,195900,2597675310,5700,5700,5700,5700,0
20240308,195800,2597675310,5700,5700,5700,5700,0
20240308,195700,2597675310,5700,5700,5700,5700,0
20240308,195600,2597675310,5700,5700,5700,5700,0
20240308,195500,2597675310,5700,5700,5700,5700,0
20240308,195400,2597675310,5700,5700,5700,5700,0
20240308,195300,2597675310,5700,5700,5700,5700,0
20240308,195200,2597675310,5700,5700,5700,5700,0
20240308,195100,2597675310,5700,5700,5700,5700,0
20240308,195000,2597675310,5700,5700,5700,5700,0
20240308,194900,2597675310,5700,5700,5700,5700,0
20240308,194800,2597675310,5700,5700,5700,5700,0
20240308,194700,2597675310,5700,5700,5700,5700,0
20240308,194600,2597675310,5700,5700,5700,5700,0
20240308,194500,2597675310,5700,5700,5700,5700,0
20240308,194400,2597675310,5700,5700,5700,5700,0
20240308,194300,2597675310,5700,5700,5700,5700,0
20240308,194200,2597675310,5700,5700,5700,5700,0
20240308,194100,2597675310,5700,5700,5700,5700,0
20240308,194000,2597675310,5700,5700,5700,5700,0
20240308,193900,2597675310,5700,5700,5700,5700,0
20240308,193800,2597675310,5700,5700,5700,5700,0
20240308,193700,2597675310,5700,5700,5700,5700,0
20240308,193600,2597675310,5700,5700,5700,5700,0
20240308,193500,2597675310,5700,5700,5700,5700,0
20240308,193400,2597675310,5700,5700,5700,5700,0
20240308,193300,2597675310,5700,5700,5700,5700,0
20240308,193200,2597675310,5700,5700,5700,5700,0
20240308,193100,2597675310,5700,5700,5700,5700,0
20240308,193000,2597675310,5700,5700,5700,5700,2417
20240308,192900,2597675310,5700,5700,5700,5700,0
20240308,192800,2597675310,5700,5700,5700,5700,0
20240308,192700,2597675310,5700,5700,5700,5700,0
20240308,192600,2597675310,5700,5700,5700,5700,0
20240308,192500,2597675310,5700,5700,5700,5700,0
20240308,192400,2597675310,5700,5700,5700,5700,0
20240308,192300,2597675310,5700,5700,5700,5700,0
20240308,192200,2597675310,5700,5700,5700,5700,0
20240308,192100,2597675310,5700,5700,5700,5700,0
20240308,192000,2597675310,5700,5700,5700,5700,0
20240308,191900,2597675310,5700,5700,5700,5700,0
20240308,191800,2597675310,5700,5700,5700,5700,0
20240308,191700,2597675310,5700,5700,5700,5700,0
20240308,191600,2597675310,5700,5700,5700,5700,0
20240308,191500,2597675310,5700,5700,5700,5700,0
20240308,191400,2597675310,5700,5700,5700,5700,0
20240308,191300,2597675310,5700,5700,5700,5700,0
20240308,191200,2597675310,5700,5700,5700,5700,0
20240308,191100,2597675310,5700,5700,5700,5700,0
20240308,191000,2597675310,5700,5700,5700,5700,0
20240308,190900,2597675310,5700,5700,5700,5700,0
20240308,190800,2597675310,5700,5700,5700,5700,0
20240308,190700,2597675310,5700,5700,5700,5700,0
20240308,190600,2597675310,5700,5700,5700,5700,0
20240308,190500,2597675310,5700,5700,5700,5700,0
20240308,190400,2597675310,5700,5700,5700,5700,0
20240308,190300,2597675310,5700,5700,5700,5700,0
20240308,190200,2597675310,5700,5700,5700,5700,0
20240308,190100,2597675310,5700,5700,5700,5700,0
20240308,190000,2597675310,5700,5700,5700,5700,2417
20240308,185900,2597675310,5700,5700,5700,5700,0
20240308,185800,2597675310,5700,5700,5700,5700,0
20240308,185700,2597675310,5700,5700,5700,5700,0
20240308,185600,2597675310,5700,5700,5700,5700,0
20240308,185500,2597675310,5700,5700,5700,5700,0
20240308,185400,2597675310,5700,5700,5700,5700,0
20240308,185300,2597675310,5700,5700,5700,5700,0
20240308,185200,2597675310,5700,5700,5700,5700,0
20240308,185100,2597675310,5700,5700,5700,5700,0
20240308,185000,2597675310,5700,5700,5700,5700,0
20240308,184900,2597675310,5700,5700,5700,5700,0
20240308,184800,2597675310,5700,5700,5700,5700,0
20240308,184700,2597675310,5700,5700,5700,5700,0
20240308,184600,2597675310,5700,5700,5700,5700,0
20240308,184500,2597675310,5700,5700,5700,5700,0
20240308,184400,2597675310,5700,5700,5700,5700,0
20240308,184300,2597675310,5700,5700,5700,5700,0
20240308,184200,2597675310,5700,5700,5700,5700,0
20240308,184100,2597675310,5700,5700,5700,5700,0
20240308,184000,2597675310,5700,5700,5700,5700,0
20240308,183900,2597675310,5700,5700,5700,5700,0
20240308,183800,2597675310,5700,5700,5700,5700,0
20240308,183700,2597675310,5700,5700,5700,5700,0
20240308,183600,2597675310,5700,5700,5700,5700,0
20240308,183500,2597675310,5700,5700,5700,5700,0
20240308,183400,2597675310,5700,5700,5700,5700,0
20240308,183300,2597675310,5700,5700,5700,5700,0
20240308,183200,2597675310,5700,5700,5700,5700,0
20240308,183100,2597675310,5700,5700,5700,5700,0
20240308,183000,2597675310,5700,5700,5700,5700,2417
20240308,182900,2597675310,5700,5700,5700,5700,0
20240308,182800,2597675310,5700,5700,5700,5700,0
20240308,182700,2597675310,5700,5700,5700,5700,0
20240308,182600,2597675310,5700,5700,5700,5700,0
20240308,182500,2597675310,5700,5700,5700,5700,0
20240308,182400,2597675310,5700,5700,5700,5700,0
20240308,182300,2597675310,5700,5700,5700,5700,0
20240308,182200,2597675310,5700,5700,5700,5700,0
20240308,182100,2597675310,5700,5700,5700,5700,0
20240308,182000,2597675310,5700,5700,5700,5700,0
20240308,181900,2597675310,5700,5700,5700,5700,0
20240308,181800,2597675310,5700,5700,5700,5700,0
20240308,181700,2597675310,5700,5700,5700,5700,0
20240308,181600,2597675310,5700,5700,5700,5700,0
20240308,181500,2597675310,5700,5700,5700,5700,0
20240308,181400,2597675310,5700,5700,5700,5700,0
20240308,181300,2597675310,5700,5700,5700,5700,0
20240308,181200,2597675310,5700,5700,5700,5700,0
20240308,181100,2597675310,5700,5700,5700,5700,0
20240308,181000,2597675310,5700,5700,5700,5700,0
20240308,180900,2597675310,5700,5700,5700,5700,0
20240308,180800,2597675310,5700,5700,5700,5700,0
20240308,180700,2597675310,5700,5700,5700,5700,0
20240308,180600,2597675310,5700,5700,5700,5700,0
20240308,180500,2597675310,5700,5700,5700,5700,0
20240308,180400,2597675310,5700,5700,5700,5700,0
20240308,180300,2597675310,5700,5700,5700,5700,0
20240308,180200,2597675310,5700,5700,5700,5700,0
20240308,180100,2597675310,5700,5700,5700,5700,0
20240308,180000,2597675310,5700,5700,5700,5700,2417
20240308,175900,2597675310,5700,5700,5700,5700,0
20240308,175800,2597675310,5700,5700,5700,5700,0
20240308,175700,2597675310,5700,5700,5700,5700,0
20240308,175600,2597675310,5700,5700,5700,5700,0
20240308,175500,2597675310,5700,5700,5700,5700,0
20240308,175400,2597675310,5700,5700,5700,5700,0
20240308,175300,2597675310,5700,5700,5700,5700,0
20240308,175200,2597675310,5700,5700,5700,5700,0
20240308,175100,2597675310,5700,5700,5700,5700,0
20240308,175000,2597675310,5700,5700,5700,5700,0
20240308,174900,2597675310,5700,5700,5700,5700,0
20240308,174800,2597675310,5700,5700,5700,5700,0
20240308,174700,2597675310,5700,5700,5700,5700,0
20240308,174600,2597675310,5700,5700,5700,5700,0
20240308,174500,2597675310,5700,5700,5700,5700,0
20240308,174400,2597675310,5700,5700,5700,5700,0
20240308,174300,2597675310,5700,5700,5700,5700,0
20240308,174200,2597675310,5700,5700,5700,5700,0
20240308,174100,2597675310,5700,5700,5700,5700,0
20240308,174000,2597675310,5700,5700,5700,5700,0
20240308,173900,2597675310,5700,5700,5700,5700,0
20240308,173800,2597675310,5700,5700,5700,5700,0
20240308,173700,2597675310,5700,5700,5700,5700,0
20240308,173600,2597675310,5700,5700,5700,5700,0
20240308,173500,2597675310,5700,5700,5700,5700,0
20240308,173400,2597675310,5700,5700,5700,5700,0
20240308,173300,2597675310,5700,5700,5700,5700,0
20240308,173200,2597675310,5700,5700,5700,5700,0
20240308,173100,2597675310,5700,5700,5700,5700,0
20240308,173000,2597675310,5700,5700,5700,5700,2417
20240308,172900,2597675310,5700,5700,5700,5700,0
20240308,172800,2597675310,5700,5700,5700,5700,0
20240308,172700,2597675310,5700,5700,5700,5700,0
20240308,172600,2597675310,5700,5700,5700,5700,0
20240308,172500,2597675310,5700,5700,5700,5700,0
20240308,172400,2597675310,5700,5700,5700,5700,0
20240308,172300,2597675310,5700,5700,5700,5700,0
20240308,172200,2597675310,5700,5700,5700,5700,0
20240308,172100,2597675310,5700,5700,5700,5700,0
20240308,172000,2597675310,5700,5700,5700,5700,0
20240308,171900,2597675310,5700,5700,5700,5700,0
20240308,171800,2597675310,5700,5700,5700,5700,0
20240308,171700,2597675310,5700,5700,5700,5700,0
20240308,171600,2597675310,5700,5700,5700,5700,0
20240308,171500,2597675310,5700,5700,5700,5700,0
20240308,171400,2597675310,5700,5700,5700,5700,0
20240308,171300,2597675310,5700,5700,5700,5700,0
20240308,171200,2597675310,5700,5700,5700,5700,0
20240308,171100,2597675310,5700,5700,5700,5700,0
20240308,171000,2597675310,5700,5700,5700,5700,0
20240308,170900,2597675310,5700,5700,5700,5700,0
20240308,170800,2597675310,5700,5700,5700,5700,0
20240308,170700,2597675310,5700,5700,5700,5700,0
20240308,170600,2597675310,5700,5700,5700,5700,0
20240308,170500,2597675310,5700,5700,5700,5700,0
20240308,170400,2597675310,5700,5700,5700,5700,0
20240308,170300,2597675310,5700,5700,5700,5700,0
20240308,170200,2597675310,5700,5700,5700,5700,0
20240308,170100,2597675310,5700,5700,5700,5700,0
20240308,170000,2597675310,5700,5700,5700,5700,2417
20240308,165900,2597675310,5700,5700,5700,5700,0
20240308,165800,2597675310,5700,5700,5700,5700,0
20240308,165700,2597675310,5700,5700,5700,5700,0
20240308,165600,2597675310,5700,5700,5700,5700,0
20240308,165500,2597675310,5700,5700,5700,5700,0
20240308,165400,2597675310,5700,5700,5700,5700,0
20240308,165300,2597675310,5700,5700,5700,5700,0
20240308,165200,2597675310,5700,5700,5700,5700,0
20240308,165100,2597675310,5700,5700,5700,5700,0
20240308,165000,2597675310,5700,5700,5700,5700,0
20240308,164900,2597675310,5700,5700,5700,5700,0
20240308,164800,2597675310,5700,5700,5700,5700,0
20240308,164700,2597675310,5700,5700,5700,5700,0
20240308,164600,2597675310,5700,5700,5700,5700,0
20240308,164500,2597675310,5700,5700,5700,5700,0
20240308,164400,2597675310,5700,5700,5700,5700,0
20240308,164300,2597675310,5700,5700,5700,5700,0
20240308,164200,2597675310,5700,5700,5700,5700,0
20240308,164100,2597675310,5700,5700,5700,5700,0
20240308,164000,2597675310,5700,5700,5700,5700,0
20240308,163900,2597675310,5700,5700,5700,5700,0
20240308,163800,2597675310,5700,5700,5700,5700,0
20240308,163700,2597675310,5700,5700,5700,5700,0
20240308,163600,2597675310,5700,5700,5700,5700,0
20240308,163500,2597675310,5700,5700,5700,5700,0
20240308,163400,2597675310,5700,5700,5700,5700,0
20240308,163300,2597675310,5700,5700,5700,5700,0
20240308,163200,2597675310,5700,5700,5700,5700,0
20240308,163100,2597675310,5700,5700,5700,5700,0
20240308,163000,2597675310,5700,5700,5700,5700,2417
20240308,162900,2597675310,5700,5700,5700,5700,0
20240308,162800,2597675310,5700,5700,5700,5700,0
20240308,162700,2597675310,5700,5700,5700,5700,0
20240308,162600,2597675310,5700,5700,5700,5700,0
20240308,162500,2597675310,5700,5700,5700,5700,0
20240308,162400,2597675310,5700,5700,5700,5700,0
20240308,162300,2597675310,5700,5700,5700,5700,0
20240308,162200,2597675310,5700,5700,5700,5700,0
20240308,162100,2597675310,5700,5700,5700,5700,0
20240308,162000,2597675310,5700,5700,5700,5700,0
20240308,161900,2597675310,5700,5700,5700,5700,0
20240308,161800,2597675310,5700,5700,5700,5700,0
20240308,161700,2597675310,5700,5700,5700,5700,0
20240308,161600,2597675310,5700,5700,5700,5700,0
20240308,161500,2597675310,5700,5700,5700,5700,0
20240308,161400,2597675310,5700,5700,5700,5700,0
20240308,161300,2597675310,5700,5700,5700,5700,0
20240308,161200,2597675310,5700,5700,5700,5700,0
20240308,161100,2597675310,5700,5700,5700,5700,0
20240308,161000,2597675310,5700,5700,5700,5700,0
20240308,160900,2597675310,5700,5700,5700,5700,0
20240308,160800,2597675310,5700,5700,5700,5700,0
20240308,160700,2597675310,5700,5700,5700,5700,0
20240308,160600,2597675310,5700,5700,5700,5700,0
20240308,160500,2597675310,5700,5700,5700,5700,0
20240308,160400,2597675310,5700,5700,5700,5700,0
20240308,160300,2597675310,5700,5700,5700,5700,0
20240308,160200,2597675310,5700,5700,5700,5700,0
20240308,160100,2597675310,5700,5700,5700,5700,0
20240308,160000,2597675310,5700,5700,5700,5700,2417
20240308,155900,2597675310,5700,5700,5700,5700,0
20240308,155800,2597675310,5700,5700,5700,5700,0
20240308,155700,2597675310,5700,5700,5700,5700,0
20240308,155600,2597675310,5700,5700,5700,5700,0
20240308,155500,2597675310,5700,5700,5700,5700,0
20240308,155400,2597675310,5700,5700,5700,5700,0
20240308,155300,2597675310,5700,5700,5700,5700,0
20240308,155200,2597675310,5700,5700,5700,5700,0
20240308,155100,2597675310,5700,5700,5700,5700,0
20240308,155000,2597675310,5700,5700,5700,5700,0
20240308,154900,2597675310,5700,5700,5700,5700,0
20240308,154800,2597675310,5700,5700,5700,5700,0
20240308,154700,2597675310,5700,5700,5700,5700,0
20240308,154600,2597675310,5700,5700,5700,5700,0
20240308,154500,2597675310,5700,5700,5700,5700,0
20240308,154400,2597675310,5700,5700,5700,5700,0
20240308,154300,2597675310,5700,5700,5700,5700,0
20240308,154200,2597675310,5700,5700,5700,5700,0
20240308,154100,2597675310,5700,5700,5700,5700,0
20240308,154000,2597675310,5700,5700,5700,5700,0
20240308,153900,2597675310,5700,5700,5700,5700,0
20240308,153800,2597675310,5700,5700,5700,5700,0
20240308,153700,2597675310,5700,5700,5700,5700,0
20240308,153600,2597675310,5700,5700,5700,5700,0
20240308,153500,2597675310,5700,5700,5700,5700,0
20240308,153400,2597675310,5700,5700,5700,5700,0
20240308,153300,2597675310,5700,5700,5700,5700,0
20240308,153200,2597675310,5700,5700,5700,5700,0
20240308,153100,2597675310,5700,5700,5700,5700,0
20240308,153000,2597675310,5700,5700,5700,5700,4834
20240308,152900,2583898410,5720,5720,5720,5720,0
20240308,152800,2583898410,5720,5720,5720,5720,0
20240308,152700,2583898410,5720,5720,5720,5720,0
20240308,152600,2583898410,5720,5720,5720,5720,0
20240308,152500,2583898410,5720,5720,5720,5720,0
20240308,152400,2583898410,5720,5720,5720,5720,0
20240308,152300,2583898410,5720,5720,5720,5720,0
20240308,152200,2583898410,5720,5720,5720,5720,0
20240308,152100,2583898410,5720,5720,5720,5720,0
20240308,152000,2583898410,5720,5720,5720,5720,0
20240308,151900,2583898410,5720,5700,5720,5700,151
20240308,151800,2583037450,5720,5700,5720,5700,1911
20240308,151700,2572143430,5720,5710,5720,5700,2366
20240308,151600,2558656970,5720,5720,5720,5700,303
20240308,151500,2556929810,5720,5730,5730,5700,5705
20240308,151400,2524393830,5710,5720,5730,5710,4117
20240308,151300,2500878770,5720,5720,5720,5720,2000
20240308,151200,2489438770,5740,5730,5740,5730,1118
20240308,151100,2483032610,5740,5720,5740,5720,503
20240308,151000,2480155410,5740,5740,5740,5710,3815
20240308,150900,2458279960,5740,5740,5740,5730,2903
20240308,150800,2441643240,5730,5720,5750,5720,347
20240308,150700,2439655910,5730,5730,5730,5730,5
20240308,150600,2439627260,5750,5740,5750,5740,212
20240308,150500,2438410340,5740,5740,5740,5730,1403
20240308,150400,2430361130,5730,5720,5730,5720,1960
20240308,150300,2419131590,5730,5700,5730,5700,167
20240308,150200,2418179250,5700,5700,5700,5700,224
20240308,150100,2416902450,5710,5710,5710,5710,114
20240308,150000,2416251510,5720,5700,5720,5700,1171
20240308,145900,2409576790,5700,5720,5720,5700,1662
20240308,145800,2400101730,5720,5720,5720,5720,59
20240308,145700,2399764250,5720,5720,5720,5710,172
20240308,145600,2398781570,5720,5720,5730,5700,330
20240308,145500,2396895590,5720,5720,5720,5720,116
20240308,145400,2396232070,5730,5720,5730,5720,3
20240308,145300,2396214890,5730,5720,5730,5700,3499
20240308,145200,2376265110,5710,5720,5720,5710,181
20240308,145100,2375230950,5720,5700,5720,5700,862
20240308,145000,2370303850,5710,5710,5710,5710,10
20240308,144900,2370246750,5700,5690,5700,5690,958
20240308,144800,2364786160,5700,5700,5700,5700,2797
20240308,144700,2348843260,5700,5710,5710,5700,1430
20240308,144600,2340684110,5710,5710,5710,5710,125
20240308,144500,2339970360,5720,5720,5720,5720,2
20240308,144400,2339958920,5710,5720,5720,5710,117
20240308,144300,2339290840,5720,5720,5720,5720,206
20240308,144200,2338112520,5730,5710,5730,5710,31
20240308,144100,2337935490,5720,5730,5730,5710,691
20240308,144000,2333983430,5720,5720,5720,5720,125
20240308,143900,2333268430,5720,5730,5730,5720,118
20240308,143800,2332593450,5720,5730,5730,5720,219
20240308,143700,2331340740,5740,5710,5740,5710,411
20240308,143600,2328990640,5720,5720,5720,5720,230
20240308,143500,2327675040,5720,5720,5720,5720,127
20240308,143400,2326948600,5730,5720,5730,5720,83
20240308,143300,2326473040,5720,5740,5740,5720,31
20240308,143200,2326295650,5740,5750,5750,5740,958
20240308,143100,2320794690,5750,5740,5810,5740,2482
20240308,143000,2306397220,5730,5740,5740,5730,207
20240308,142900,2305211090,5720,5720,5720,5720,240
20240308,142800,2303838290,5720,5730,5730,5720,6
20240308,142700,2303803920,5730,5730,5730,5730,23
20240308,142600,2303672130,5720,5720,5730,5720,239
20240308,142500,2302304980,5720,5720,5720,5720,3
20240308,142400,2302287820,5720,5720,5720,5720,25
20240308,142300,2302144820,5720,5720,5720,5710,374
20240308,142200,2300008270,5720,5720,5720,5710,131
20240308,142100,2299260110,5720,5720,5720,5720,10
20240308,142000,2299202910,5720,5690,5720,5690,1935
20240308,141900,2288170440,5690,5700,5700,5690,1000
20240308,141800,2282477050,5700,5700,5700,5700,184
20240308,141700,2281428250,5700,5700,5710,5700,119
20240308,141600,2280749930,5710,5710,5710,5710,10
20240308,141500,2280692830,5710,5710,5710,5710,233
20240308,141400,2279362400,5720,5710,5720,5710,96
20240308,141300,2278814100,5710,5720,5720,5710,394
20240308,141200,2276561570,5730,5720,5730,5720,589
20240308,141100,2273190850,5720,5730,5730,5720,202
20240308,141000,2272035390,5720,5720,5720,5720,116
20240308,140900,2271371870,5730,5720,5730,5720,218
20240308,140800,2270124900,5730,5730,5730,5730,2
20240308,140700,2270113440,5730,5730,5730,5720,246
20240308,140600,2268706180,5730,5730,5730,5730,7
20240308,140500,2268666070,5740,5720,5740,5720,59
20240308,140400,2268328570,5730,5730,5730,5730,1
20240308,140300,2268322840,5730,5730,5730,5730,100
20240308,140200,2267749840,5750,5760,5760,5750,213
20240308,140100,2266525060,5760,5760,5770,5760,201
20240308,140000,2265365380,5760,5790,5790,5760,384
20240308,135900,2263147710,5830,5790,5850,5780,4583
20240308,135800,2236475160,5730,5780,5800,5730,1219
20240308,135700,2229418240,5800,5760,5800,5730,2548
20240308,135600,2214683020,5760,5750,5760,5750,480
20240308,135500,2211919370,5760,5740,5760,5740,178
20240308,135400,2210895890,5740,5740,5740,5740,206
20240308,135300,2209713450,5730,5730,5730,5730,116
20240308,135200,2209048770,5740,5740,5740,5740,672
20240308,135100,2205191490,5740,5730,5740,5720,580
20240308,135000,2201866500,5740,5750,5750,5740,264
20240308,134900,2200350120,5750,5750,5750,5740,261
20240308,134800,2198851070,5750,5750,5750,5740,264
20240308,134700,2197334070,5750,5760,5770,5730,276
20240308,134600,2195745840,5750,5740,5760,5740,2500
20240308,134500,2181382880,5730,5740,5740,5730,174
20240308,134400,2180384210,5730,5740,5740,5730,287
20240308,134300,2178738020,5740,5730,5740,5730,431
20240308,134200,2176266740,5740,5740,5740,5730,173
20240308,134100,2175273800,5740,5740,5740,5730,281
20240308,134000,2173662010,5740,5720,5740,5720,137
20240308,133900,2172876300,5730,5740,5740,5730,251
20240308,133800,2171437270,5730,5730,5740,5730,211
20240308,133700,2170227350,5740,5740,5740,5720,1758
20240308,133600,2160153610,5740,5730,5740,5720,2177
20240308,133500,2147679140,5730,5730,5740,5730,373
20240308,133400,2145541040,5730,5730,5740,5730,244
20240308,133300,2144142130,5730,5730,5740,5730,242
20240308,133200,2142754640,5730,5730,5740,5730,338
20240308,133100,2140816970,5740,5720,5740,5720,283
20240308,133000,2139196590,5710,5710,5730,5710,435
20240308,132900,2136709560,5710,5710,5710,5710,230
20240308,132800,2135396260,5710,5700,5710,5700,140
20240308,132700,2134598010,5710,5690,5710,5690,4011
20240308,132600,2111712150,5690,5680,5690,5680,1285
20240308,132500,2104405980,5680,5680,5680,5670,248
20240308,132400,2102998080,5690,5670,5690,5670,387
20240308,132300,2100799150,5670,5670,5680,5670,334
20240308,132200,2098903670,5670,5660,5670,5660,25
20240308,132100,2098762150,5660,5660,5670,5660,303
20240308,132000,2097045470,5660,5670,5670,5660,315
20240308,131900,2095260630,5670,5670,5670,5670,133
20240308,131800,2094506520,5660,5660,5670,5640,211
20240308,131700,2093312960,5660,5670,5670,5660,49
20240308,131600,2093035610,5680,5660,5680,5660,3
20240308,131500,2093018590,5660,5650,5660,5640,1311
20240308,131400,2085600310,5650,5650,5650,5650,0
20240308,131300,2085600310,5650,5660,5660,5640,216
20240308,131200,2084380880,5640,5660,5660,5640,235
20240308,131100,2083053130,5630,5660,5660,5630,1855
20240308,131000,2072585560,5650,5670,5670,5650,118
20240308,130900,2071918400,5660,5660,5660,5660,109
20240308,130800,2071301460,5660,5670,5670,5660,199
20240308,130700,2070173190,5640,5670,5670,5640,3642
20240308,130600,2049613510,5670,5660,5670,5650,251
20240308,130500,2048195310,5660,5670,5680,5660,754
20240308,130400,2043926410,5650,5660,5670,5650,4438
20240308,130300,2018831610,5670,5670,5670,5670,43
20240308,130200,2018587800,5670,5670,5670,5660,88
20240308,130100,2018089070,5690,5680,5690,5680,711
20240308,130000,2014046630,5660,5670,5670,5660,805
20240308,125900,2009482330,5660,5660,5660,5630,2264
20240308,125800,1996705180,5670,5670,5670,5670,2
20240308,125700,1996693840,5670,5660,5670,5660,150
20240308,125600,1995844510,5660,5660,5660,5660,98
20240308,125500,1995289830,5660,5670,5670,5660,19
20240308,125400,1995182260,5670,5660,5670,5660,119
20240308,125300,1994508700,5660,5660,5660,5660,106
20240308,125200,1993908740,5650,5660,5660,5650,203
20240308,125100,1992761710,5660,5650,5660,5630,1106
20240308,125000,1986522550,5650,5660,5660,5650,2073
20240308,124900,1974800790,5670,5670,5670,5670,38
20240308,124800,1974585330,5680,5660,5680,5660,37
20240308,124700,1974375370,5670,5680,5680,5670,322
20240308,124600,1972549510,5670,5680,5690,5670,416
20240308,124500,1970186720,5690,5680,5690,5680,196
20240308,124400,1969072920,5680,5680,5690,5680,853
20240308,124300,1964227580,5680,5680,5680,5680,30
20240308,124200,1964057180,5690,5690,5700,5680,267
20240308,124100,1962539400,5690,5700,5700,5690,219
20240308,124000,1961292250,5690,5690,5690,5690,228
20240308,123900,1959994930,5690,5700,5710,5690,252
20240308,123800,1958557460,5700,5690,5700,5690,955
20240308,123700,1953115130,5690,5680,5690,5680,208
20240308,123600,1951931690,5660,5660,5670,5660,1145
20240308,123500,1945441350,5650,5660,5670,5650,1709
20240308,123400,1935769230,5670,5680,5680,5660,375
20240308,123300,1933644130,5680,5680,5680,5680,297
20240308,123200,1931957170,5680,5670,5680,5670,1849
20240308,123100,1921472840,5660,5660,5670,5660,1165
20240308,123000,1914878930,5660,5650,5660,5640,154
20240308,122900,1914008340,5630,5670,5670,5630,1129
20240308,122800,1907639810,5670,5640,5670,5620,884
20240308,122700,1902658360,5640,5660,5680,5590,6070
20240308,122600,1868523890,5670,5660,5670,5660,1202
20240308,122500,1861720070,5660,5650,5660,5650,2716
20240308,122400,1846348670,5650,5640,5650,5640,401
20240308,122300,1844085330,5640,5650,5650,5640,469
20240308,122200,1841437700,5630,5610,5650,5600,1827
20240308,122100,1831161600,5620,5640,5660,5600,7711
20240308,122000,1787901720,5650,5670,5680,5650,7073
20240308,121900,1747908390,5690,5690,5690,5690,6
20240308,121800,1747874250,5690,5680,5710,5670,1724
20240308,121700,1738086280,5690,5700,5700,5690,3739
20240308,121600,1716796970,5710,5720,5720,5710,686
20240308,121500,1712878900,5740,5730,5740,5730,31
20240308,121400,1712701260,5730,5730,5730,5730,1
20240308,121300,1712695530,5730,5710,5740,5710,1167
20240308,121200,1706016490,5710,5710,5710,5710,32
20240308,121100,1705833770,5720,5700,5720,5700,1522
20240308,121000,1697142850,5690,5710,5710,5690,530
20240308,120900,1694117150,5700,5710,5710,5700,340
20240308,120800,1692178950,5710,5700,5710,5700,5610
20240308,120700,1660200970,5700,5700,5710,5700,1636
20240308,120600,1650874770,5710,5700,5710,5700,312
20240308,120500,1649096270,5710,5700,5710,5690,797
20240308,120400,1644554510,5700,5700,5700,5680,2003
20240308,120300,1633150620,5700,5710,5710,5700,1282
20240308,120200,1625831750,5720,5730,5730,5690,12728
20240308,120100,1553176940,5740,5740,5740,5740,3049
20240308,120000,1535675680,5740,5740,5740,5740,1791
20240308,115900,1525395340,5750,5750,5750,5740,4896
20240308,115800,1497243530,5750,5760,5760,5750,1027
20240308,115700,1491335280,5760,5750,5760,5750,139
20240308,115600,1490534650,5770,5760,5770,5760,103
20240308,115500,1489941350,5760,5760,5760,5760,257
20240308,115400,1488461030,5760,5760,5760,5760,34
20240308,115300,1488265190,5750,5760,5770,5750,944
20240308,115200,1482828380,5760,5750,5760,5750,188
20240308,115100,1481747350,5750,5750,5760,5750,563
20240308,115000,1478509600,5750,5760,5760,5750,2940
20240308,114900,1461577510,5780,5770,5780,5760,2048
20240308,114800,1449765120,5780,5780,5780,5780,811
20240308,114700,1445077540,5780,5780,5800,5780,211
20240308,114600,1443857890,5770,5790,5790,5770,2254
20240308,114500,1430827320,5780,5800,5800,5780,889
20240308,114400,1425680950,5800,5790,5800,5790,777
20240308,114300,1421181320,5790,5790,5790,5790,148
20240308,114200,1420324400,5790,5790,5790,5790,197
20240308,114100,1419183770,5790,5790,5800,5790,183
20240308,114000,1418124020,5800,5800,5800,5800,1
20240308,113900,1418118220,5800,5800,5800,5800,15
20240308,113800,1418031220,5810,5810,5810,5800,175
20240308,113700,1417015320,5810,5790,5810,5790,303
20240308,113600,1415258560,5790,5790,5790,5790,1
20240308,113500,1415252770,5790,5790,5800,5790,3308
20240308,113400,1396099430,5790,5810,5810,5790,1977
20240308,113300,1384636370,5800,5800,5800,5800,0
20240308,113200,1384636370,5800,5810,5810,5800,1476
20240308,113100,1376061970,5810,5800,5810,5800,634
20240308,113000,1372379580,5800,5800,5800,5800,1000
20240308,112900,1366579580,5810,5830,5830,5790,5535
20240308,112800,1334521350,5810,5820,5820,5810,2073
20240308,112700,1322464720,5820,5820,5820,5820,0
20240308,112600,1322464720,5820,5840,5840,5820,980
20240308,112500,1316760860,5830,5830,5830,5830,53
20240308,112400,1316451870,5830,5830,5830,5820,223
20240308,112300,1315152870,5830,5830,5830,5830,250
20240308,112200,1313695370,5840,5820,5840,5820,269
20240308,112100,1312124510,5840,5840,5840,5840,1
20240308,112000,1312118670,5850,5840,5850,5840,1005
20240308,111900,1306242110,5840,5840,5840,5830,119
20240308,111800,1305548310,5840,5830,5840,5830,922
20240308,111700,1300167890,5840,5820,5840,5820,5476
20240308,111600,1268239950,5820,5830,5830,5820,157
20240308,111500,1267325030,5810,5820,5830,5810,435
20240308,111400,1264792160,5820,5820,5820,5820,100
20240308,111300,1264210160,5820,5820,5820,5810,216
20240308,111200,1262954200,5820,5820,5820,5820,307
20240308,111100,1261167460,5810,5820,5820,5810,781
20240308,111000,1256625700,5820,5820,5830,5820,308
20240308,110900,1254833120,5820,5820,5820,5820,624
20240308,110800,1251201440,5810,5820,5820,5810,233
20240308,110700,1249846530,5820,5820,5820,5820,120
20240308,110600,1249148130,5820,5810,5830,5800,346
20240308,110500,1247136510,5820,5830,5830,5820,188
20240308,110400,1246041160,5840,5820,5840,5820,939
20240308,110300,1240567610,5820,5820,5820,5820,40
20240308,110200,1240334810,5820,5810,5820,5810,464
20240308,110100,1237635490,5820,5810,5820,5800,566
20240308,110000,1234347330,5810,5810,5810,5800,272
20240308,105900,1232768170,5800,5800,5810,5800,173
20240308,105800,1231764030,5790,5790,5800,5790,435
20240308,105700,1229244440,5790,5780,5790,5780,233
20240308,105600,1227896530,5780,5780,5790,5780,586
20240308,105500,1224506800,5780,5780,5790,5780,1316
20240308,105400,1216900120,5770,5750,5770,5750,1211
20240308,105300,1209915700,5750,5760,5760,5750,970
20240308,105200,1204337740,5760,5750,5760,5750,425
20240308,105100,1201893800,5760,5750,5770,5750,2513
20240308,105000,1187439210,5750,5760,5760,5750,1109
20240308,104900,1181052830,5770,5770,5770,5760,133
20240308,104800,1180285430,5750,5760,5780,5750,3424
20240308,104700,1160594510,5760,5780,5780,5760,3511
20240308,104600,1140327040,5790,5780,5790,5780,1179
20240308,104500,1133504990,5790,5800,5800,5780,1625
20240308,104400,1124094470,5800,5810,5820,5790,2312
20240308,104300,1110672830,5850,5830,5850,5800,1502
20240308,104200,1101941550,5810,5830,5830,5810,2056
20240308,104100,1089980000,5850,5840,5850,5840,261
20240308,104000,1088454150,5850,5870,5870,5850,524
20240308,103900,1085388320,5860,5850,5860,5850,236
20240308,103800,1084006530,5860,5860,5860,5850,1078
20240308,103700,1077694050,5860,5860,5870,5850,1190
20240308,103600,1070716810,5860,5840,5860,5840,728
20240308,103500,1066461500,5840,5830,5840,5830,186
20240308,103400,1065375570,5830,5840,5840,5820,3214
20240308,103300,1046635610,5850,5850,5850,5840,157
20240308,103200,1045717530,5840,5840,5860,5840,577
20240308,103100,1042344940,5850,5850,5850,5840,361
20240308,103000,1040234910,5840,5830,5840,5830,507
20240308,102900,1037278360,5840,5850,5850,5830,1593
20240308,102800,1027974930,5850,5850,5850,5840,234
20240308,102700,1026606040,5870,5850,5870,5850,1092
20240308,102600,1020217800,5850,5860,5870,5850,810
20240308,102500,1015474630,5870,5860,5870,5860,168
20240308,102400,1014488970,5870,5870,5880,5870,1489
20240308,102300,1005748150,5870,5860,5870,5860,484
20240308,102200,1002910230,5870,5870,5880,5870,434
20240308,102100,1000361000,5870,5890,5890,5860,2334
20240308,102000,986669250,5890,5880,5890,5880,917
20240308,101900,981276930,5880,5880,5880,5870,1193
20240308,101800,974263250,5880,5880,5880,5870,324
20240308,101700,972359810,5880,5870,5880,5870,1117
20240308,101600,965801850,5870,5860,5880,5840,2698
20240308,101500,949978530,5860,5850,5870,5850,2595
20240308,101400,934773580,5850,5860,5860,5850,550
20240308,101300,931553010,5860,5840,5860,5840,2677
20240308,101200,915892100,5840,5850,5860,5840,959
20240308,101100,910281950,5850,5860,5860,5850,1205
20240308,101000,903228630,5860,5850,5870,5850,277
20240308,100900,901605390,5860,5850,5860,5850,1809
20240308,100800,891021090,5850,5860,5860,5850,575
20240308,100700,887657140,5860,5850,5860,5850,631
20240308,100600,883964600,5860,5850,5860,5840,906
20240308,100500,878664280,5850,5840,5850,5840,506
20240308,100400,875705640,5830,5840,5840,5830,1882
20240308,100300,864729550,5850,5860,5860,5850,1340
20240308,100200,856878460,5850,5850,5860,5850,187
20240308,100100,855784150,5860,5870,5870,5860,437
20240308,100000,853220640,5860,5850,5860,5850,2024
20240308,095900,841366460,5840,5840,5840,5840,655
20240308,095800,837541260,5840,5850,5850,5840,619
20240308,095700,833921690,5830,5840,5840,5810,3690
20240308,095600,812418350,5850,5850,5850,5850,174
20240308,095500,811400450,5850,5850,5850,5840,205
20240308,095400,810202360,5860,5860,5860,5850,253
20240308,095300,808721820,5820,5850,5850,5820,1648
20240308,095200,799097890,5850,5870,5870,5850,1401
20240308,095100,790889400,5870,5880,5880,5870,2921
20240308,095000,773738770,5880,5860,5880,5860,2009
20240308,094900,761945800,5850,5840,5860,5830,3850
20240308,094800,739406360,5840,5840,5850,5840,676
20240308,094700,735452450,5840,5830,5840,5830,1771
20240308,094600,725111670,5830,5820,5830,5820,220
20240308,094500,723830080,5820,5830,5830,5820,216
20240308,094400,722571970,5830,5820,5830,5820,271
20240308,094300,720993190,5820,5820,5820,5820,176
20240308,094200,719968870,5820,5810,5820,5810,620
20240308,094100,716363060,5810,5800,5810,5800,464
20240308,094000,713671850,5800,5810,5810,5790,1329
20240308,093900,705964570,5810,5810,5810,5810,371
20240308,093800,703809060,5790,5820,5830,5790,3981
20240308,093700,680655320,5820,5830,5830,5820,166
20240308,093600,679687570,5820,5830,5830,5820,96
20240308,093500,679128510,5840,5840,5840,5830,336
20240308,093400,677167430,5840,5860,5860,5840,1659
20240308,093300,667475710,5860,5860,5870,5850,1156
20240308,093200,660701630,5860,5840,5870,5840,2529
20240308,093100,645892020,5840,5830,5860,5830,4548
20240308,093000,619306530,5830,5840,5840,5830,1435
20240308,092900,610927280,5840,5830,5840,5820,2111
20240308,092800,598617520,5830,5830,5830,5820,1949
20240308,092700,587258750,5810,5820,5830,5810,3402
20240308,092600,567442170,5820,5820,5820,5810,7852
20240308,092500,521778580,5820,5820,5820,5800,2488
20240308,092400,507307920,5820,5820,5830,5810,1137
20240308,092300,500687480,5820,5820,5830,5810,2112
20240308,092200,488393690,5820,5810,5830,5800,3462
20240308,092100,468252650,5810,5810,5810,5800,3294
20240308,092000,449139620,5810,5800,5810,5800,1092
20240308,091900,442801610,5800,5800,5810,5790,5781
20240308,091800,409270260,5790,5770,5790,5770,3191
20240308,091700,390812060,5760,5760,5770,5760,919
20240308,091600,385513590,5770,5770,5770,5760,224
20240308,091500,384222310,5780,5770,5780,5750,2040
20240308,091400,372448210,5780,5780,5780,5760,2342
20240308,091300,358916290,5780,5780,5780,5770,2874
20240308,091200,342306730,5770,5760,5770,5760,3902
20240308,091100,319805120,5760,5750,5760,5750,1031
20240308,091000,313876640,5750,5750,5750,5740,1211
20240308,090900,306913410,5750,5760,5760,5730,4224
20240308,090800,282661380,5770,5760,5780,5760,1093
20240308,090700,276359930,5760,5770,5780,5760,5372
20240308,090600,245318730,5770,5730,5770,5730,5730
20240308,090500,212434930,5720,5730,5740,5720,3169
20240308,090400,194287560,5720,5720,5730,5720,2352
20240308,090300,180832420,5720,5690,5720,5690,7722
20240308,090200,136751450,5690,5710,5710,5690,6033
20240308,090100,102371470,5710,5740,5740,5700,3380
20240308,090000,83080700,5740,5750,5750,5720,8316