stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,203500,1502510560,6050,6050,6050,6050,3742
20240305,203400,1502510560,6050,6050,6050,6050,0
20240305,203300,1502510560,6050,6050,6050,6050,0
20240305,203200,1502510560,6050,6050,6050,6050,0
20240305,203100,1502510560,6050,6050,6050,6050,0
20240305,203000,1502510560,6050,6050,6050,6050,0
20240305,202900,1502510560,6050,6050,6050,6050,0
20240305,202800,1502510560,6050,6050,6050,6050,0
20240305,202700,1502510560,6050,6050,6050,6050,0
20240305,202600,1502510560,6050,6050,6050,6050,0
20240305,202500,1502510560,6050,6050,6050,6050,0
20240305,202400,1502510560,6050,6050,6050,6050,0
20240305,202300,1502510560,6050,6050,6050,6050,0
20240305,202200,1502510560,6050,6050,6050,6050,0
20240305,202100,1502510560,6050,6050,6050,6050,0
20240305,202000,1502510560,6050,6050,6050,6050,0
20240305,201900,1502510560,6050,6050,6050,6050,0
20240305,201800,1502510560,6050,6050,6050,6050,0
20240305,201700,1502510560,6050,6050,6050,6050,0
20240305,201600,1502510560,6050,6050,6050,6050,0
20240305,201500,1502510560,6050,6050,6050,6050,0
20240305,201400,1502510560,6050,6050,6050,6050,0
20240305,201300,1502510560,6050,6050,6050,6050,0
20240305,201200,1502510560,6050,6050,6050,6050,0
20240305,201100,1502510560,6050,6050,6050,6050,0
20240305,201000,1502510560,6050,6050,6050,6050,0
20240305,200900,1502510560,6050,6050,6050,6050,0
20240305,200800,1502510560,6050,6050,6050,6050,0
20240305,200700,1502510560,6050,6050,6050,6050,0
20240305,200600,1502510560,6050,6050,6050,6050,0
20240305,200500,1502510560,6050,6050,6050,6050,3742
20240305,200400,1502510560,6050,6050,6050,6050,0
20240305,200300,1502510560,6050,6050,6050,6050,0
20240305,200200,1502510560,6050,6050,6050,6050,0
20240305,200100,1502510560,6050,6050,6050,6050,0
20240305,200000,1502510560,6050,6050,6050,6050,0
20240305,195900,1502510560,6050,6050,6050,6050,0
20240305,195800,1502510560,6050,6050,6050,6050,0
20240305,195700,1502510560,6050,6050,6050,6050,0
20240305,195600,1502510560,6050,6050,6050,6050,0
20240305,195500,1502510560,6050,6050,6050,6050,0
20240305,195400,1502510560,6050,6050,6050,6050,0
20240305,195300,1502510560,6050,6050,6050,6050,0
20240305,195200,1502510560,6050,6050,6050,6050,0
20240305,195100,1502510560,6050,6050,6050,6050,0
20240305,195000,1502510560,6050,6050,6050,6050,0
20240305,194900,1502510560,6050,6050,6050,6050,0
20240305,194800,1502510560,6050,6050,6050,6050,0
20240305,194700,1502510560,6050,6050,6050,6050,0
20240305,194600,1502510560,6050,6050,6050,6050,0
20240305,194500,1502510560,6050,6050,6050,6050,0
20240305,194400,1502510560,6050,6050,6050,6050,0
20240305,194300,1502510560,6050,6050,6050,6050,0
20240305,194200,1502510560,6050,6050,6050,6050,0
20240305,194100,1502510560,6050,6050,6050,6050,0
20240305,194000,1502510560,6050,6050,6050,6050,0
20240305,193900,1502510560,6050,6050,6050,6050,0
20240305,193800,1502510560,6050,6050,6050,6050,0
20240305,193700,1502510560,6050,6050,6050,6050,0
20240305,193600,1502510560,6050,6050,6050,6050,0
20240305,193500,1502510560,6050,6050,6050,6050,3742
20240305,193400,1502510560,6050,6050,6050,6050,0
20240305,193300,1502510560,6050,6050,6050,6050,0
20240305,193200,1502510560,6050,6050,6050,6050,0
20240305,193100,1502510560,6050,6050,6050,6050,0
20240305,193000,1502510560,6050,6050,6050,6050,0
20240305,192900,1502510560,6050,6050,6050,6050,0
20240305,192800,1502510560,6050,6050,6050,6050,0
20240305,192700,1502510560,6050,6050,6050,6050,0
20240305,192600,1502510560,6050,6050,6050,6050,0
20240305,192500,1502510560,6050,6050,6050,6050,0
20240305,192400,1502510560,6050,6050,6050,6050,0
20240305,192300,1502510560,6050,6050,6050,6050,0
20240305,192200,1502510560,6050,6050,6050,6050,0
20240305,192100,1502510560,6050,6050,6050,6050,0
20240305,192000,1502510560,6050,6050,6050,6050,0
20240305,191900,1502510560,6050,6050,6050,6050,0
20240305,191800,1502510560,6050,6050,6050,6050,0
20240305,191700,1502510560,6050,6050,6050,6050,0
20240305,191600,1502510560,6050,6050,6050,6050,0
20240305,191500,1502510560,6050,6050,6050,6050,0
20240305,191400,1502510560,6050,6050,6050,6050,0
20240305,191300,1502510560,6050,6050,6050,6050,0
20240305,191200,1502510560,6050,6050,6050,6050,0
20240305,191100,1502510560,6050,6050,6050,6050,0
20240305,191000,1502510560,6050,6050,6050,6050,0
20240305,190900,1502510560,6050,6050,6050,6050,0
20240305,190800,1502510560,6050,6050,6050,6050,0
20240305,190700,1502510560,6050,6050,6050,6050,0
20240305,190600,1502510560,6050,6050,6050,6050,0
20240305,190500,1502510560,6050,6050,6050,6050,3742
20240305,190400,1502510560,6050,6050,6050,6050,0
20240305,190300,1502510560,6050,6050,6050,6050,0
20240305,190200,1502510560,6050,6050,6050,6050,0
20240305,190100,1502510560,6050,6050,6050,6050,0
20240305,190000,1502510560,6050,6050,6050,6050,0
20240305,185900,1502510560,6050,6050,6050,6050,0
20240305,185800,1502510560,6050,6050,6050,6050,0
20240305,185700,1502510560,6050,6050,6050,6050,0
20240305,185600,1502510560,6050,6050,6050,6050,0
20240305,185500,1502510560,6050,6050,6050,6050,0
20240305,185400,1502510560,6050,6050,6050,6050,0
20240305,185300,1502510560,6050,6050,6050,6050,0
20240305,185200,1502510560,6050,6050,6050,6050,0
20240305,185100,1502510560,6050,6050,6050,6050,0
20240305,185000,1502510560,6050,6050,6050,6050,0
20240305,184900,1502510560,6050,6050,6050,6050,0
20240305,184800,1502510560,6050,6050,6050,6050,0
20240305,184700,1502510560,6050,6050,6050,6050,0
20240305,184600,1502510560,6050,6050,6050,6050,0
20240305,184500,1502510560,6050,6050,6050,6050,0
20240305,184400,1502510560,6050,6050,6050,6050,0
20240305,184300,1502510560,6050,6050,6050,6050,0
20240305,184200,1502510560,6050,6050,6050,6050,0
20240305,184100,1502510560,6050,6050,6050,6050,0
20240305,184000,1502510560,6050,6050,6050,6050,0
20240305,183900,1502510560,6050,6050,6050,6050,0
20240305,183800,1502510560,6050,6050,6050,6050,0
20240305,183700,1502510560,6050,6050,6050,6050,0
20240305,183600,1502510560,6050,6050,6050,6050,0
20240305,183500,1502510560,6050,6050,6050,6050,3742
20240305,183400,1502510560,6050,6050,6050,6050,0
20240305,183300,1502510560,6050,6050,6050,6050,0
20240305,183200,1502510560,6050,6050,6050,6050,0
20240305,183100,1502510560,6050,6050,6050,6050,0
20240305,183000,1502510560,6050,6050,6050,6050,0
20240305,182900,1502510560,6050,6050,6050,6050,0
20240305,182800,1502510560,6050,6050,6050,6050,0
20240305,182700,1502510560,6050,6050,6050,6050,0
20240305,182600,1502510560,6050,6050,6050,6050,0
20240305,182500,1502510560,6050,6050,6050,6050,0
20240305,182400,1502510560,6050,6050,6050,6050,0
20240305,182300,1502510560,6050,6050,6050,6050,0
20240305,182200,1502510560,6050,6050,6050,6050,0
20240305,182100,1502510560,6050,6050,6050,6050,0
20240305,182000,1502510560,6050,6050,6050,6050,0
20240305,181900,1502510560,6050,6050,6050,6050,0
20240305,181800,1502510560,6050,6050,6050,6050,0
20240305,181700,1502510560,6050,6050,6050,6050,0
20240305,181600,1502510560,6050,6050,6050,6050,0
20240305,181500,1502510560,6050,6050,6050,6050,0
20240305,181400,1502510560,6050,6050,6050,6050,0
20240305,181300,1502510560,6050,6050,6050,6050,0
20240305,181200,1502510560,6050,6050,6050,6050,0
20240305,181100,1502510560,6050,6050,6050,6050,0
20240305,181000,1502510560,6050,6050,6050,6050,0
20240305,180900,1502510560,6050,6050,6050,6050,0
20240305,180800,1502510560,6050,6050,6050,6050,0
20240305,180700,1502510560,6050,6050,6050,6050,0
20240305,180600,1502510560,6050,6050,6050,6050,0
20240305,180500,1502510560,6050,6050,6050,6050,3742
20240305,180400,1502510560,6050,6050,6050,6050,0
20240305,180300,1502510560,6050,6050,6050,6050,0
20240305,180200,1502510560,6050,6050,6050,6050,0
20240305,180100,1502510560,6050,6050,6050,6050,0
20240305,180000,1502510560,6050,6050,6050,6050,0
20240305,175900,1502510560,6050,6050,6050,6050,0
20240305,175800,1502510560,6050,6050,6050,6050,0
20240305,175700,1502510560,6050,6050,6050,6050,0
20240305,175600,1502510560,6050,6050,6050,6050,0
20240305,175500,1502510560,6050,6050,6050,6050,0
20240305,175400,1502510560,6050,6050,6050,6050,0
20240305,175300,1502510560,6050,6050,6050,6050,0
20240305,175200,1502510560,6050,6050,6050,6050,0
20240305,175100,1502510560,6050,6050,6050,6050,0
20240305,175000,1502510560,6050,6050,6050,6050,0
20240305,174900,1502510560,6050,6050,6050,6050,0
20240305,174800,1502510560,6050,6050,6050,6050,0
20240305,174700,1502510560,6050,6050,6050,6050,0
20240305,174600,1502510560,6050,6050,6050,6050,0
20240305,174500,1502510560,6050,6050,6050,6050,0
20240305,174400,1502510560,6050,6050,6050,6050,0
20240305,174300,1502510560,6050,6050,6050,6050,0
20240305,174200,1502510560,6050,6050,6050,6050,0
20240305,174100,1502510560,6050,6050,6050,6050,0
20240305,174000,1502510560,6050,6050,6050,6050,0
20240305,173900,1502510560,6050,6050,6050,6050,0
20240305,173800,1502510560,6050,6050,6050,6050,0
20240305,173700,1502510560,6050,6050,6050,6050,0
20240305,173600,1502510560,6050,6050,6050,6050,0
20240305,173500,1502510560,6050,6050,6050,6050,3742
20240305,173400,1502510560,6050,6050,6050,6050,0
20240305,173300,1502510560,6050,6050,6050,6050,0
20240305,173200,1502510560,6050,6050,6050,6050,0
20240305,173100,1502510560,6050,6050,6050,6050,0
20240305,173000,1502510560,6050,6050,6050,6050,0
20240305,172900,1502510560,6050,6050,6050,6050,0
20240305,172800,1502510560,6050,6050,6050,6050,0
20240305,172700,1502510560,6050,6050,6050,6050,0
20240305,172600,1502510560,6050,6050,6050,6050,0
20240305,172500,1502510560,6050,6050,6050,6050,0
20240305,172400,1502510560,6050,6050,6050,6050,0
20240305,172300,1502510560,6050,6050,6050,6050,0
20240305,172200,1502510560,6050,6050,6050,6050,0
20240305,172100,1502510560,6050,6050,6050,6050,0
20240305,172000,1502510560,6050,6050,6050,6050,0
20240305,171900,1502510560,6050,6050,6050,6050,0
20240305,171800,1502510560,6050,6050,6050,6050,0
20240305,171700,1502510560,6050,6050,6050,6050,0
20240305,171600,1502510560,6050,6050,6050,6050,0
20240305,171500,1502510560,6050,6050,6050,6050,0
20240305,171400,1502510560,6050,6050,6050,6050,0
20240305,171300,1502510560,6050,6050,6050,6050,0
20240305,171200,1502510560,6050,6050,6050,6050,0
20240305,171100,1502510560,6050,6050,6050,6050,0
20240305,171000,1502510560,6050,6050,6050,6050,0
20240305,170900,1502510560,6050,6050,6050,6050,0
20240305,170800,1502510560,6050,6050,6050,6050,0
20240305,170700,1502510560,6050,6050,6050,6050,0
20240305,170600,1502510560,6050,6050,6050,6050,0
20240305,170500,1502510560,6050,6050,6050,6050,3742
20240305,170400,1502510560,6050,6050,6050,6050,0
20240305,170300,1502510560,6050,6050,6050,6050,0
20240305,170200,1502510560,6050,6050,6050,6050,0
20240305,170100,1502510560,6050,6050,6050,6050,0
20240305,170000,1502510560,6050,6050,6050,6050,0
20240305,165900,1502510560,6050,6050,6050,6050,0
20240305,165800,1502510560,6050,6050,6050,6050,0
20240305,165700,1502510560,6050,6050,6050,6050,0
20240305,165600,1502510560,6050,6050,6050,6050,0
20240305,165500,1502510560,6050,6050,6050,6050,0
20240305,165400,1502510560,6050,6050,6050,6050,0
20240305,165300,1502510560,6050,6050,6050,6050,0
20240305,165200,1502510560,6050,6050,6050,6050,0
20240305,165100,1502510560,6050,6050,6050,6050,0
20240305,165000,1502510560,6050,6050,6050,6050,0
20240305,164900,1502510560,6050,6050,6050,6050,0
20240305,164800,1502510560,6050,6050,6050,6050,0
20240305,164700,1502510560,6050,6050,6050,6050,0
20240305,164600,1502510560,6050,6050,6050,6050,0
20240305,164500,1502510560,6050,6050,6050,6050,0
20240305,164400,1502510560,6050,6050,6050,6050,0
20240305,164300,1502510560,6050,6050,6050,6050,0
20240305,164200,1502510560,6050,6050,6050,6050,0
20240305,164100,1502510560,6050,6050,6050,6050,0
20240305,164000,1502510560,6050,6050,6050,6050,0
20240305,163900,1502510560,6050,6050,6050,6050,0
20240305,163800,1502510560,6050,6050,6050,6050,0
20240305,163700,1502510560,6050,6050,6050,6050,0
20240305,163600,1502510560,6050,6050,6050,6050,0
20240305,163500,1502510560,6050,6050,6050,6050,3742
20240305,163400,1502510560,6050,6050,6050,6050,0
20240305,163300,1502510560,6050,6050,6050,6050,0
20240305,163200,1502510560,6050,6050,6050,6050,0
20240305,163100,1502510560,6050,6050,6050,6050,0
20240305,163000,1502510560,6050,6050,6050,6050,0
20240305,162900,1502510560,6050,6050,6050,6050,0
20240305,162800,1502510560,6050,6050,6050,6050,0
20240305,162700,1502510560,6050,6050,6050,6050,0
20240305,162600,1502510560,6050,6050,6050,6050,0
20240305,162500,1502510560,6050,6050,6050,6050,0
20240305,162400,1502510560,6050,6050,6050,6050,0
20240305,162300,1502510560,6050,6050,6050,6050,0
20240305,162200,1502510560,6050,6050,6050,6050,0
20240305,162100,1502510560,6050,6050,6050,6050,0
20240305,162000,1502510560,6050,6050,6050,6050,0
20240305,161900,1502510560,6050,6050,6050,6050,0
20240305,161800,1502510560,6050,6050,6050,6050,0
20240305,161700,1502510560,6050,6050,6050,6050,0
20240305,161600,1502510560,6050,6050,6050,6050,0
20240305,161500,1502510560,6050,6050,6050,6050,0
20240305,161400,1502510560,6050,6050,6050,6050,0
20240305,161300,1502510560,6050,6050,6050,6050,0
20240305,161200,1502510560,6050,6050,6050,6050,0
20240305,161100,1502510560,6050,6050,6050,6050,0
20240305,161000,1502510560,6050,6050,6050,6050,0
20240305,160900,1502510560,6050,6050,6050,6050,0
20240305,160800,1502510560,6050,6050,6050,6050,0
20240305,160700,1502510560,6050,6050,6050,6050,0
20240305,160600,1502510560,6050,6050,6050,6050,0
20240305,160500,1502510560,6050,6050,6050,6050,3742
20240305,160400,1502510560,6050,6050,6050,6050,0
20240305,160300,1502510560,6050,6050,6050,6050,0
20240305,160200,1502510560,6050,6050,6050,6050,0
20240305,160100,1502510560,6050,6050,6050,6050,0
20240305,160000,1502510560,6050,6050,6050,6050,0
20240305,155900,1502510560,6050,6050,6050,6050,0
20240305,155800,1502510560,6050,6050,6050,6050,0
20240305,155700,1502510560,6050,6050,6050,6050,0
20240305,155600,1502510560,6050,6050,6050,6050,0
20240305,155500,1502510560,6050,6050,6050,6050,0
20240305,155400,1502510560,6050,6050,6050,6050,0
20240305,155300,1502510560,6050,6050,6050,6050,0
20240305,155200,1502510560,6050,6050,6050,6050,0
20240305,155100,1502510560,6050,6050,6050,6050,0
20240305,155000,1502510560,6050,6050,6050,6050,0
20240305,154900,1502510560,6050,6050,6050,6050,0
20240305,154800,1502510560,6050,6050,6050,6050,0
20240305,154700,1502510560,6050,6050,6050,6050,0
20240305,154600,1502510560,6050,6050,6050,6050,0
20240305,154500,1502510560,6050,6050,6050,6050,0
20240305,154400,1502510560,6050,6050,6050,6050,0
20240305,154300,1502510560,6050,6050,6050,6050,0
20240305,154200,1502510560,6050,6050,6050,6050,0
20240305,154100,1502510560,6050,6050,6050,6050,0
20240305,154000,1502510560,6050,6050,6050,6050,0
20240305,153900,1502510560,6050,6050,6050,6050,0
20240305,153800,1502510560,6050,6050,6050,6050,0
20240305,153700,1502510560,6050,6050,6050,6050,0
20240305,153600,1502510560,6050,6050,6050,6050,0
20240305,153500,1502510560,6050,6050,6050,6050,3742
20240305,153400,1502510560,6050,6050,6050,6050,0
20240305,153300,1502510560,6050,6050,6050,6050,0
20240305,153200,1502510560,6050,6050,6050,6050,0
20240305,153100,1502510560,6050,6050,6050,6050,0
20240305,153000,1502510560,6050,6050,6050,6050,3742
20240305,152900,1479871460,6080,6080,6080,6080,0
20240305,152800,1479871460,6080,6080,6080,6080,0
20240305,152700,1479871460,6080,6080,6080,6080,0
20240305,152600,1479871460,6080,6080,6080,6080,0
20240305,152500,1479871460,6080,6080,6080,6080,0
20240305,152400,1479871460,6080,6080,6080,6080,0
20240305,152300,1479871460,6080,6080,6080,6080,0
20240305,152200,1479871460,6080,6080,6080,6080,0
20240305,152100,1479871460,6080,6080,6080,6080,0
20240305,152000,1479871460,6080,6080,6080,6080,0
20240305,151900,1479871460,6080,6070,6080,6070,6
20240305,151800,1479834990,6070,6070,6070,6070,200
20240305,151700,1478620990,6070,6080,6080,6040,19789
20240305,151600,1358881380,6070,6070,6080,6070,265
20240305,151500,1357272350,6070,6070,6080,6070,267
20240305,151400,1355650990,6060,6070,6080,6060,168
20240305,151300,1354631240,6070,6080,6080,6070,223
20240305,151200,1353277200,6070,6070,6070,6070,200
20240305,151100,1352063200,6070,6060,6070,6060,118
20240305,151000,1351348030,6060,6070,6070,6060,135
20240305,150900,1350529080,6070,6070,6070,6070,2596
20240305,150800,1334771360,6070,6070,6070,6070,185
20240305,150700,1333648410,6070,6080,6080,6070,2156
20240305,150600,1320561290,6080,6090,6090,6080,444
20240305,150500,1317861710,6090,6090,6090,6090,67
20240305,150400,1317453680,6090,6090,6090,6090,406
20240305,150300,1314981140,6090,6070,6090,6070,181
20240305,150200,1313880900,6080,6080,6080,6080,2
20240305,150100,1313868740,6080,6080,6080,6080,9
20240305,150000,1313814020,6080,6070,6080,6070,31
20240305,145900,1313625550,6070,6070,6070,6070,0
20240305,145800,1313625550,6070,6060,6070,6060,84
20240305,145700,1313116490,6080,6080,6080,6080,122
20240305,145600,1312374730,6080,6070,6080,6070,100
20240305,145500,1311767510,6080,6080,6080,6080,6
20240305,145400,1311731030,6050,6060,6060,6050,162
20240305,145300,1310750130,6060,6060,6060,6060,0
20240305,145200,1310750130,6060,6070,6070,6060,1500
20240305,145100,1301658740,6070,6070,6070,6070,0
20240305,145000,1301658740,6070,6070,6070,6070,3
20240305,144900,1301640530,6070,6070,6070,6070,12
20240305,144800,1301567690,6060,6060,6060,6060,0
20240305,144700,1301567690,6060,6060,6060,6060,0
20240305,144600,1301567690,6060,6060,6060,6060,0
20240305,144500,1301567690,6060,6080,6080,6060,5329
20240305,144400,1269250260,6080,6080,6080,6080,40
20240305,144300,1269007060,6080,6090,6090,6080,202
20240305,144200,1267778890,6090,6090,6090,6090,31
20240305,144100,1267590100,6080,6080,6080,6070,987
20240305,144000,1261589500,6080,6070,6080,6070,103
20240305,143900,1260963460,6070,6070,6080,6070,260
20240305,143800,1259383050,6080,6080,6080,6070,286
20240305,143700,1257645650,6080,6080,6080,6070,623
20240305,143600,1253857920,6070,6070,6070,6070,378
20240305,143500,1251563460,6070,6070,6070,6070,95
20240305,143400,1250986810,6070,6070,6070,6070,0
20240305,143300,1250986810,6070,6070,6070,6070,5
20240305,143200,1250956460,6070,6070,6070,6070,141
20240305,143100,1250100590,6070,6070,6070,6070,11
20240305,143000,1250033820,6070,6070,6070,6070,175
20240305,142900,1248971570,6070,6080,6080,6070,11
20240305,142800,1248904720,6080,6080,6080,6080,71
20240305,142700,1248473040,6080,6080,6080,6080,10
20240305,142600,1248412240,6070,6070,6070,6070,82
20240305,142500,1247914500,6070,6080,6080,6070,70
20240305,142400,1247488920,6080,6090,6090,6080,254
20240305,142300,1245942150,6090,6080,6090,6080,14
20240305,142200,1245856920,6080,6080,6080,6080,4
20240305,142100,1245832600,6080,6090,6090,6080,88
20240305,142000,1245297060,6080,6080,6080,6080,38
20240305,141900,1245066020,6080,6080,6080,6080,56
20240305,141800,1244725540,6080,6080,6080,6080,0
20240305,141700,1244725540,6080,6080,6080,6080,401
20240305,141600,1242287460,6080,6080,6080,6080,20
20240305,141500,1242165860,6070,6070,6070,6070,597
20240305,141400,1238542070,6070,6080,6080,6070,461
20240305,141300,1235739480,6090,6080,6090,6080,342
20240305,141200,1233659700,6090,6090,6090,6090,21
20240305,141100,1233531810,6090,6070,6090,6070,290
20240305,141000,1231769510,6070,6070,6070,6070,10
20240305,140900,1231708810,6050,6060,6060,6050,10286
20240305,140800,1169441670,6060,6090,6090,6060,3151
20240305,140700,1150298800,6090,6090,6090,6090,37
20240305,140600,1150073470,6090,6090,6090,6090,1008
20240305,140500,1143934750,6090,6090,6090,6090,3
20240305,140400,1143916480,6090,6090,6090,6090,13
20240305,140300,1143837310,6100,6100,6100,6100,31
20240305,140200,1143648210,6100,6100,6100,6100,15
20240305,140100,1143556710,6080,6080,6080,6080,0
20240305,140000,1143556710,6080,6080,6080,6080,0
20240305,135900,1143556710,6080,6080,6080,6080,0
20240305,135800,1143556710,6080,6080,6080,6080,261
20240305,135700,1141969830,6080,6080,6080,6080,0
20240305,135600,1141969830,6080,6100,6100,6080,51
20240305,135500,1141659730,6100,6080,6100,6080,111
20240305,135400,1140983650,6090,6090,6090,6090,1
20240305,135300,1140977560,6090,6090,6090,6090,50
20240305,135200,1140673060,6090,6080,6090,6080,551
20240305,135100,1137317960,6080,6080,6080,6080,0
20240305,135000,1137317960,6080,6080,6080,6080,10
20240305,134900,1137257160,6090,6090,6090,6090,0
20240305,134800,1137257160,6090,6090,6090,6090,3
20240305,134700,1137238890,6090,6090,6090,6090,0
20240305,134600,1137238890,6090,6080,6090,6080,44
20240305,134500,1136971330,6090,6080,6090,6080,105
20240305,134400,1136332880,6090,6090,6090,6090,1
20240305,134300,1136326790,6080,6080,6080,6080,2
20240305,134200,1136314630,6080,6080,6080,6080,76
20240305,134100,1135852550,6080,6080,6080,6080,149
20240305,134000,1134946630,6070,6070,6070,6070,551
20240305,133900,1131602060,6080,6080,6080,6080,0
20240305,133800,1131602060,6080,6080,6080,6080,87
20240305,133700,1131073100,6080,6080,6080,6080,9
20240305,133600,1131018380,6080,6080,6080,6080,32
20240305,133500,1130823820,6080,6070,6080,6070,220
20240305,133400,1129486420,6060,6060,6060,6060,0
20240305,133300,1129486420,6060,6060,6060,6060,0
20240305,133200,1129486420,6060,6070,6070,6060,655
20240305,133100,1125515300,6070,6070,6070,6070,78
20240305,133000,1125041840,6070,6070,6070,6070,135
20240305,132900,1124222390,6070,6070,6070,6070,180
20240305,132800,1123129790,6070,6070,6070,6070,0
20240305,132700,1123129790,6070,6070,6070,6070,18
20240305,132600,1123020530,6070,6070,6070,6070,12
20240305,132500,1122947690,6070,6080,6080,6070,40
20240305,132400,1122704790,6090,6090,6090,6090,1
20240305,132300,1122698700,6080,6080,6080,6080,0
20240305,132200,1122698700,6080,6090,6090,6060,6310
20240305,132100,1084404170,6080,6080,6080,6080,0
20240305,132000,1084404170,6080,6090,6090,6080,48
20240305,131900,1084112320,6080,6080,6080,6080,0
20240305,131800,1084112320,6080,6110,6110,6080,27
20240305,131700,1083947920,6090,6110,6110,6090,2036
20240305,131600,1071547100,6110,6110,6110,6110,2
20240305,131500,1071534880,6140,6140,6140,6140,2
20240305,131400,1071522600,6140,6140,6140,6140,7
20240305,131300,1071479620,6150,6090,6150,6080,7673
20240305,131200,1024549960,6100,6100,6100,6100,323
20240305,131100,1022579660,6100,6100,6100,6100,890
20240305,131000,1017150660,6090,6090,6090,6080,44
20240305,130900,1016882850,6090,6080,6090,6080,1078
20240305,130800,1010328240,6100,6100,6100,6100,0
20240305,130700,1010328240,6100,6100,6100,6100,103
20240305,130600,1009699940,6100,6100,6100,6100,64
20240305,130500,1009309540,6100,6100,6100,6100,0
20240305,130400,1009309540,6100,6100,6100,6100,10
20240305,130300,1009248540,6100,6100,6100,6100,83
20240305,130200,1008742240,6100,6100,6100,6100,0
20240305,130100,1008742240,6100,6100,6100,6100,130
20240305,130000,1007949240,6080,6080,6080,6080,0
20240305,125900,1007949240,6080,6080,6080,6080,0
20240305,125800,1007949240,6080,6080,6080,6070,135
20240305,125700,1007129240,6080,6080,6080,6080,5
20240305,125600,1007098840,6080,6080,6080,6070,220
20240305,125500,1005761940,6070,6080,6080,6070,110
20240305,125400,1005094040,6080,6070,6080,6070,465
20240305,125300,1002266990,6080,6080,6080,6080,22
20240305,125200,1002133230,6080,6080,6080,6070,38
20240305,125100,1001902320,6080,6080,6080,6080,68
20240305,125000,1001488880,6080,6080,6080,6080,107
20240305,124900,1000838320,6080,6080,6080,6080,2
20240305,124800,1000826160,6080,6080,6080,6080,30
20240305,124700,1000643760,6070,6080,6080,6070,107
20240305,124600,999993710,6080,6080,6080,6080,342
20240305,124500,997914350,6100,6090,6100,6090,300
20240305,124400,996086020,6090,6090,6100,6090,638
20240305,124300,992198960,6100,6100,6100,6100,0
20240305,124200,992198960,6100,6100,6100,6100,522
20240305,124100,989014760,6100,6100,6100,6100,79
20240305,124000,988532860,6100,6100,6100,6100,0
20240305,123900,988532860,6100,6100,6100,6100,16
20240305,123800,988435260,6090,6090,6090,6090,21
20240305,123700,988307370,6100,6100,6100,6100,0
20240305,123600,988307370,6100,6090,6100,6090,91
20240305,123500,987753130,6090,6100,6100,6090,103
20240305,123400,987124860,6100,6090,6100,6090,72
20240305,123300,986685700,6090,6090,6090,6090,74
20240305,123200,986235040,6090,6070,6090,6070,42
20240305,123100,985979860,6070,6070,6070,6070,0
20240305,123000,985979860,6070,6070,6070,6070,0
20240305,122900,985979860,6070,6070,6070,6070,100
20240305,122800,985372860,6070,6070,6070,6070,0
20240305,122700,985372860,6070,6070,6070,6070,1631
20240305,122600,975472690,6080,6080,6080,6080,43
20240305,122500,975211250,6080,6080,6080,6080,107
20240305,122400,974560690,6080,6080,6080,6080,77
20240305,122300,974092530,6090,6080,6090,6080,16
20240305,122200,973995200,6080,6080,6080,6080,263
20240305,122100,972396160,6080,6080,6080,6080,51
20240305,122000,972086080,6090,6080,6090,6070,450
20240305,121900,969350110,6080,6080,6080,6080,522
20240305,121800,966176350,6080,6080,6080,6080,2
20240305,121700,966164190,6080,6080,6080,6080,15
20240305,121600,966072990,6100,6090,6100,6090,164
20240305,121500,965073190,6110,6110,6110,6110,0
20240305,121400,965073190,6110,6080,6110,6080,414
20240305,121300,962555560,6110,6110,6110,6110,0
20240305,121200,962555560,6110,6090,6110,6090,6
20240305,121100,962519000,6090,6100,6100,6090,70
20240305,121000,962092690,6100,6070,6100,6070,1871
20240305,120900,950691410,6060,6070,6070,6060,435
20240305,120800,948050970,6070,6070,6070,6060,33
20240305,120700,947850670,6070,6070,6070,6060,1656
20240305,120600,937799310,6070,6070,6070,6070,5
20240305,120500,937768960,6060,6070,6070,6060,27
20240305,120400,937605170,6070,6060,6070,6060,118
20240305,120300,936889910,6060,6060,6060,6060,0
20240305,120200,936889910,6060,6060,6060,6060,9
20240305,120100,936835370,6060,6070,6070,6060,219
20240305,120000,935506220,6070,6070,6070,6070,29
20240305,115900,935330190,6070,6070,6070,6070,286
20240305,115800,933594170,6070,6070,6070,6070,118
20240305,115700,932877910,6070,6060,6070,6060,327
20240305,115600,930893220,6070,6060,6070,6060,393
20240305,115500,928508360,6060,6070,6070,6060,1561
20240305,115400,919033630,6070,6070,6070,6070,236
20240305,115300,917601110,6070,6070,6070,6070,1
20240305,115200,917595040,6080,6080,6080,6080,10
20240305,115100,917534240,6070,6070,6070,6070,0
20240305,115000,917534240,6070,6070,6070,6070,891
20240305,114900,912125870,6070,6070,6070,6070,4
20240305,114800,912101590,6060,6060,6060,6060,0
20240305,114700,912101590,6060,6070,6070,6060,270
20240305,114600,910463690,6070,6070,6070,6070,184
20240305,114500,909346810,6060,6060,6060,6060,30
20240305,114400,909165010,6060,6060,6060,6060,399
20240305,114300,906747070,6060,6060,6060,6050,48
20240305,114200,906456260,6050,6050,6050,6050,1700
20240305,114100,896171260,6050,6050,6050,6050,0
20240305,114000,896171260,6050,6040,6050,6040,96
20240305,113900,895590960,6050,6050,6050,6050,356
20240305,113800,893437160,6050,6050,6050,6040,553
20240305,113700,890095470,6050,6050,6050,6040,8001
20240305,113600,841754100,6050,6050,6050,6050,1000
20240305,113500,835704100,6050,6080,6080,6040,22703
20240305,113400,698249940,6080,6080,6080,6080,549
20240305,113300,694912020,6080,6080,6080,6080,0
20240305,113200,694912020,6080,6080,6080,6080,5
20240305,113100,694881620,6080,6090,6090,6080,315
20240305,113000,692965250,6090,6080,6090,6080,223
20240305,112900,691609210,6090,6090,6090,6090,563
20240305,112800,688180540,6100,6100,6100,6100,0
20240305,112700,688180540,6100,6100,6100,6100,740
20240305,112600,683666540,6100,6110,6110,6100,2616
20240305,112500,667692780,6110,6110,6110,6110,48
20240305,112400,667399500,6110,6110,6110,6110,5
20240305,112300,667368950,6110,6110,6110,6110,126
20240305,112200,666599090,6110,6110,6110,6110,0
20240305,112100,666599090,6110,6130,6130,6110,613
20240305,112000,662853600,6130,6130,6130,6130,1
20240305,111900,662847470,6130,6130,6130,6130,0
20240305,111800,662847470,6130,6130,6130,6130,10
20240305,111700,662786170,6120,6120,6120,6120,777
20240305,111600,658030930,6120,6110,6120,6110,17
20240305,111500,657926940,6120,6120,6120,6120,1458
20240305,111400,649003980,6120,6120,6120,6120,0
20240305,111300,649003980,6120,6120,6120,6120,1
20240305,111200,648997860,6130,6130,6130,6130,13
20240305,111100,648918170,6130,6130,6130,6130,47
20240305,111000,648630060,6130,6130,6130,6130,0
20240305,110900,648630060,6130,6130,6130,6130,0
20240305,110800,648630060,6130,6120,6130,6120,210
20240305,110700,647342970,6130,6120,6130,6120,20
20240305,110600,647220470,6130,6130,6130,6120,342
20240305,110500,645126400,6120,6130,6130,6120,5
20240305,110400,645095790,6130,6130,6130,6130,1
20240305,110300,645089660,6130,6140,6140,6130,5
20240305,110200,645058990,6140,6120,6140,6120,3
20240305,110100,645040590,6120,6120,6120,6120,400
20240305,110000,642592590,6120,6120,6120,6120,11
20240305,105900,642525270,6120,6140,6140,6120,1803
20240305,105800,631474710,6140,6170,6170,6140,9360
20240305,105700,573930410,6170,6170,6170,6170,3
20240305,105600,573911900,6170,6170,6170,6170,50
20240305,105500,573603400,6160,6160,6160,6160,0
20240305,105400,573603400,6160,6160,6160,6160,5
20240305,105300,573572600,6170,6160,6170,6150,577
20240305,105200,570015910,6160,6160,6160,6160,8
20240305,105100,569966630,6160,6160,6160,6160,10
20240305,105000,569905030,6160,6160,6170,6160,182
20240305,104900,568782910,6170,6170,6170,6170,51
20240305,104800,568468240,6150,6150,6150,6150,0
20240305,104700,568468240,6150,6150,6150,6150,0
20240305,104600,568468240,6150,6150,6150,6150,180
20240305,104500,567361240,6150,6160,6160,6150,331
20240305,104400,565325580,6170,6170,6170,6170,0
20240305,104300,565325580,6170,6160,6170,6150,502
20240305,104200,562235100,6160,6160,6160,6160,0
20240305,104100,562235100,6160,6170,6170,6160,11
20240305,104000,562167260,6170,6170,6170,6170,0
20240305,103900,562167260,6170,6170,6170,6170,1
20240305,103800,562161090,6170,6170,6170,6160,117
20240305,103700,561439410,6180,6180,6180,6180,51
20240305,103600,561124230,6180,6190,6190,6180,1001
20240305,103500,554938040,6170,6170,6170,6170,4
20240305,103400,554913360,6160,6190,6190,6160,129
20240305,103300,554114880,6190,6190,6190,6190,0
20240305,103200,554114880,6190,6140,6190,6140,5008
20240305,103100,523179990,6140,6160,6160,6140,3897
20240305,103000,499211280,6150,6150,6150,6150,56
20240305,102900,498866880,6140,6140,6140,6140,151
20240305,102800,497939740,6150,6140,6150,6140,701
20240305,102700,493630590,6150,6150,6150,6150,1000
20240305,102600,487480590,6150,6150,6150,6150,1179
20240305,102500,480229740,6170,6170,6170,6170,1
20240305,102400,480223570,6180,6180,6180,6180,55
20240305,102300,479883670,6180,6180,6180,6180,199
20240305,102200,478653850,6180,6170,6180,6170,1000
20240305,102100,472481090,6170,6170,6170,6160,202
20240305,102000,471234760,6170,6170,6170,6170,0
20240305,101900,471234760,6170,6170,6170,6170,313
20240305,101800,469303550,6170,6160,6170,6150,340
20240305,101700,467212150,6170,6170,6170,6170,164
20240305,101600,466200270,6170,6170,6170,6170,1
20240305,101500,466194100,6180,6150,6180,6150,372
20240305,101400,463906270,6160,6160,6160,6160,200
20240305,101300,462674270,6180,6180,6180,6180,2
20240305,101200,462661910,6150,6150,6150,6150,156
20240305,101100,461702510,6150,6150,6150,6150,0
20240305,101000,461702510,6150,6150,6150,6150,100
20240305,100900,461087510,6180,6180,6180,6180,0
20240305,100800,461087510,6180,6180,6180,6180,101
20240305,100700,460463330,6180,6170,6180,6170,650
20240305,100600,456446630,6140,6140,6140,6140,50
20240305,100500,456139630,6130,6130,6130,6130,0
20240305,100400,456139630,6130,6180,6180,6130,31
20240305,100300,455949550,6130,6190,6190,6130,309
20240305,100200,454052810,6190,6180,6190,6170,359
20240305,100100,451835790,6180,6190,6190,6180,687
20240305,100000,447586390,6190,6130,6190,6100,1873
20240305,095900,436084750,6130,6130,6150,6130,236
20240305,095800,434637970,6140,6160,6160,6140,141
20240305,095700,433771900,6160,6160,6160,6160,1
20240305,095600,433765740,6150,6150,6150,6150,410
20240305,095500,431244240,6150,6130,6150,6130,1011
20240305,095400,425034680,6100,6130,6130,6100,6
20240305,095300,424997930,6130,6100,6130,6090,1170
20240305,095200,417854080,6090,6090,6100,6090,374
20240305,095100,415574710,6100,6090,6100,6090,100
20240305,095000,414965700,6070,6070,6070,6070,0
20240305,094900,414965700,6070,6070,6070,6070,825
20240305,094800,409957950,6080,6080,6080,6080,871
20240305,094700,404662270,6080,6080,6080,6080,2
20240305,094600,404650110,6060,6060,6070,6060,1802
20240305,094500,393723350,6060,6090,6100,6040,11294
20240305,094400,325230060,6090,6100,6100,6090,2973
20240305,094300,307119750,6110,6110,6110,6110,200
20240305,094200,305897750,6120,6120,6120,6120,1
20240305,094100,305891630,6120,6120,6120,6120,7
20240305,094000,305848790,6120,6100,6120,6090,438
20240305,093900,303179590,6120,6090,6120,6090,785
20240305,093800,298390250,6090,6110,6110,6090,163
20240305,093700,297396850,6110,6110,6110,6110,221
20240305,093600,296046540,6110,6110,6110,6110,32
20240305,093500,295851020,6110,6090,6110,6090,513
20240305,093400,292720190,6090,6100,6100,6080,859
20240305,093300,287492590,6100,6100,6100,6100,9
20240305,093200,287437690,6090,6090,6090,6090,914
20240305,093100,281871430,6100,6100,6100,6100,1046
20240305,093000,275490830,6100,6090,6100,6090,1594
20240305,092900,265771660,6100,6110,6110,6100,940
20240305,092800,260037500,6110,6100,6110,6100,1843
20240305,092700,248792910,6110,6120,6120,6110,2138
20240305,092600,235729680,6120,6120,6120,6120,2367
20240305,092500,221243640,6120,6120,6120,6120,206
20240305,092400,219982920,6120,6120,6120,6120,854
20240305,092300,214756440,6120,6120,6120,6120,398
20240305,092200,212320680,6120,6120,6120,6110,733
20240305,092100,207836720,6120,6120,6120,6120,334
20240305,092000,205792640,6120,6130,6130,6120,136
20240305,091900,204960310,6130,6120,6130,6120,158
20240305,091800,203993330,6120,6130,6130,6120,2068
20240305,091700,191337120,6130,6130,6130,6130,620
20240305,091600,187536520,6130,6140,6140,6130,1109
20240305,091500,180728350,6130,6140,6140,6130,467
20240305,091400,177865420,6140,6150,6150,6140,273
20240305,091300,176189160,6150,6170,6170,6150,2906
20240305,091200,158295110,6170,6180,6180,6170,4553
20240305,091100,130160440,6190,6190,6190,6190,1055
20240305,091000,123629990,6210,6190,6210,6190,85
20240305,090900,123102500,6190,6190,6190,6190,281
20240305,090800,121363110,6180,6190,6190,6180,375
20240305,090700,119042160,6210,6200,6210,6200,1065
20240305,090600,112429530,6210,6220,6220,6200,1604
20240305,090500,102477670,6210,6230,6230,6210,220
20240305,090400,101108890,6200,6180,6220,6180,10922
20240305,090300,33298280,6180,6180,6200,6180,831
20240305,090200,28158080,6180,6150,6180,6140,887
20240305,090100,22692810,6140,6130,6140,6120,1207
20240305,090000,15295480,6130,6130,6140,6120,2497