stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,203500,693174920,6060,6060,6060,6060,3342
20240306,203400,693174920,6060,6060,6060,6060,0
20240306,203300,693174920,6060,6060,6060,6060,0
20240306,203200,693174920,6060,6060,6060,6060,0
20240306,203100,693174920,6060,6060,6060,6060,0
20240306,203000,693174920,6060,6060,6060,6060,0
20240306,202900,693174920,6060,6060,6060,6060,0
20240306,202800,693174920,6060,6060,6060,6060,0
20240306,202700,693174920,6060,6060,6060,6060,0
20240306,202600,693174920,6060,6060,6060,6060,0
20240306,202500,693174920,6060,6060,6060,6060,0
20240306,202400,693174920,6060,6060,6060,6060,0
20240306,202300,693174920,6060,6060,6060,6060,0
20240306,202200,693174920,6060,6060,6060,6060,0
20240306,202100,693174920,6060,6060,6060,6060,0
20240306,202000,693174920,6060,6060,6060,6060,0
20240306,201900,693174920,6060,6060,6060,6060,0
20240306,201800,693174920,6060,6060,6060,6060,0
20240306,201700,693174920,6060,6060,6060,6060,0
20240306,201600,693174920,6060,6060,6060,6060,0
20240306,201500,693174920,6060,6060,6060,6060,0
20240306,201400,693174920,6060,6060,6060,6060,0
20240306,201300,693174920,6060,6060,6060,6060,0
20240306,201200,693174920,6060,6060,6060,6060,0
20240306,201100,693174920,6060,6060,6060,6060,0
20240306,201000,693174920,6060,6060,6060,6060,0
20240306,200900,693174920,6060,6060,6060,6060,0
20240306,200800,693174920,6060,6060,6060,6060,0
20240306,200700,693174920,6060,6060,6060,6060,0
20240306,200600,693174920,6060,6060,6060,6060,0
20240306,200500,693174920,6060,6060,6060,6060,3342
20240306,200400,693174920,6060,6060,6060,6060,0
20240306,200300,693174920,6060,6060,6060,6060,0
20240306,200200,693174920,6060,6060,6060,6060,0
20240306,200100,693174920,6060,6060,6060,6060,0
20240306,200000,693174920,6060,6060,6060,6060,0
20240306,195900,693174920,6060,6060,6060,6060,0
20240306,195800,693174920,6060,6060,6060,6060,0
20240306,195700,693174920,6060,6060,6060,6060,0
20240306,195600,693174920,6060,6060,6060,6060,0
20240306,195500,693174920,6060,6060,6060,6060,0
20240306,195400,693174920,6060,6060,6060,6060,0
20240306,195300,693174920,6060,6060,6060,6060,0
20240306,195200,693174920,6060,6060,6060,6060,0
20240306,195100,693174920,6060,6060,6060,6060,0
20240306,195000,693174920,6060,6060,6060,6060,0
20240306,194900,693174920,6060,6060,6060,6060,0
20240306,194800,693174920,6060,6060,6060,6060,0
20240306,194700,693174920,6060,6060,6060,6060,0
20240306,194600,693174920,6060,6060,6060,6060,0
20240306,194500,693174920,6060,6060,6060,6060,0
20240306,194400,693174920,6060,6060,6060,6060,0
20240306,194300,693174920,6060,6060,6060,6060,0
20240306,194200,693174920,6060,6060,6060,6060,0
20240306,194100,693174920,6060,6060,6060,6060,0
20240306,194000,693174920,6060,6060,6060,6060,0
20240306,193900,693174920,6060,6060,6060,6060,0
20240306,193800,693174920,6060,6060,6060,6060,0
20240306,193700,693174920,6060,6060,6060,6060,0
20240306,193600,693174920,6060,6060,6060,6060,0
20240306,193500,693174920,6060,6060,6060,6060,3342
20240306,193400,693174920,6060,6060,6060,6060,0
20240306,193300,693174920,6060,6060,6060,6060,0
20240306,193200,693174920,6060,6060,6060,6060,0
20240306,193100,693174920,6060,6060,6060,6060,0
20240306,193000,693174920,6060,6060,6060,6060,0
20240306,192900,693174920,6060,6060,6060,6060,0
20240306,192800,693174920,6060,6060,6060,6060,0
20240306,192700,693174920,6060,6060,6060,6060,0
20240306,192600,693174920,6060,6060,6060,6060,0
20240306,192500,693174920,6060,6060,6060,6060,0
20240306,192400,693174920,6060,6060,6060,6060,0
20240306,192300,693174920,6060,6060,6060,6060,0
20240306,192200,693174920,6060,6060,6060,6060,0
20240306,192100,693174920,6060,6060,6060,6060,0
20240306,192000,693174920,6060,6060,6060,6060,0
20240306,191900,693174920,6060,6060,6060,6060,0
20240306,191800,693174920,6060,6060,6060,6060,0
20240306,191700,693174920,6060,6060,6060,6060,0
20240306,191600,693174920,6060,6060,6060,6060,0
20240306,191500,693174920,6060,6060,6060,6060,0
20240306,191400,693174920,6060,6060,6060,6060,0
20240306,191300,693174920,6060,6060,6060,6060,0
20240306,191200,693174920,6060,6060,6060,6060,0
20240306,191100,693174920,6060,6060,6060,6060,0
20240306,191000,693174920,6060,6060,6060,6060,0
20240306,190900,693174920,6060,6060,6060,6060,0
20240306,190800,693174920,6060,6060,6060,6060,0
20240306,190700,693174920,6060,6060,6060,6060,0
20240306,190600,693174920,6060,6060,6060,6060,0
20240306,190500,693174920,6060,6060,6060,6060,3342
20240306,190400,693174920,6060,6060,6060,6060,0
20240306,190300,693174920,6060,6060,6060,6060,0
20240306,190200,693174920,6060,6060,6060,6060,0
20240306,190100,693174920,6060,6060,6060,6060,0
20240306,190000,693174920,6060,6060,6060,6060,0
20240306,185900,693174920,6060,6060,6060,6060,0
20240306,185800,693174920,6060,6060,6060,6060,0
20240306,185700,693174920,6060,6060,6060,6060,0
20240306,185600,693174920,6060,6060,6060,6060,0
20240306,185500,693174920,6060,6060,6060,6060,0
20240306,185400,693174920,6060,6060,6060,6060,0
20240306,185300,693174920,6060,6060,6060,6060,0
20240306,185200,693174920,6060,6060,6060,6060,0
20240306,185100,693174920,6060,6060,6060,6060,0
20240306,185000,693174920,6060,6060,6060,6060,0
20240306,184900,693174920,6060,6060,6060,6060,0
20240306,184800,693174920,6060,6060,6060,6060,0
20240306,184700,693174920,6060,6060,6060,6060,0
20240306,184600,693174920,6060,6060,6060,6060,0
20240306,184500,693174920,6060,6060,6060,6060,0
20240306,184400,693174920,6060,6060,6060,6060,0
20240306,184300,693174920,6060,6060,6060,6060,0
20240306,184200,693174920,6060,6060,6060,6060,0
20240306,184100,693174920,6060,6060,6060,6060,0
20240306,184000,693174920,6060,6060,6060,6060,0
20240306,183900,693174920,6060,6060,6060,6060,0
20240306,183800,693174920,6060,6060,6060,6060,0
20240306,183700,693174920,6060,6060,6060,6060,0
20240306,183600,693174920,6060,6060,6060,6060,0
20240306,183500,693174920,6060,6060,6060,6060,3342
20240306,183400,693174920,6060,6060,6060,6060,0
20240306,183300,693174920,6060,6060,6060,6060,0
20240306,183200,693174920,6060,6060,6060,6060,0
20240306,183100,693174920,6060,6060,6060,6060,0
20240306,183000,693174920,6060,6060,6060,6060,0
20240306,182900,693174920,6060,6060,6060,6060,0
20240306,182800,693174920,6060,6060,6060,6060,0
20240306,182700,693174920,6060,6060,6060,6060,0
20240306,182600,693174920,6060,6060,6060,6060,0
20240306,182500,693174920,6060,6060,6060,6060,0
20240306,182400,693174920,6060,6060,6060,6060,0
20240306,182300,693174920,6060,6060,6060,6060,0
20240306,182200,693174920,6060,6060,6060,6060,0
20240306,182100,693174920,6060,6060,6060,6060,0
20240306,182000,693174920,6060,6060,6060,6060,0
20240306,181900,693174920,6060,6060,6060,6060,0
20240306,181800,693174920,6060,6060,6060,6060,0
20240306,181700,693174920,6060,6060,6060,6060,0
20240306,181600,693174920,6060,6060,6060,6060,0
20240306,181500,693174920,6060,6060,6060,6060,0
20240306,181400,693174920,6060,6060,6060,6060,0
20240306,181300,693174920,6060,6060,6060,6060,0
20240306,181200,693174920,6060,6060,6060,6060,0
20240306,181100,693174920,6060,6060,6060,6060,0
20240306,181000,693174920,6060,6060,6060,6060,0
20240306,180900,693174920,6060,6060,6060,6060,0
20240306,180800,693174920,6060,6060,6060,6060,0
20240306,180700,693174920,6060,6060,6060,6060,0
20240306,180600,693174920,6060,6060,6060,6060,0
20240306,180500,693174920,6060,6060,6060,6060,3342
20240306,180400,693174920,6060,6060,6060,6060,0
20240306,180300,693174920,6060,6060,6060,6060,0
20240306,180200,693174920,6060,6060,6060,6060,0
20240306,180100,693174920,6060,6060,6060,6060,0
20240306,180000,693174920,6060,6060,6060,6060,0
20240306,175900,693174920,6060,6060,6060,6060,0
20240306,175800,693174920,6060,6060,6060,6060,0
20240306,175700,693174920,6060,6060,6060,6060,0
20240306,175600,693174920,6060,6060,6060,6060,0
20240306,175500,693174920,6060,6060,6060,6060,0
20240306,175400,693174920,6060,6060,6060,6060,0
20240306,175300,693174920,6060,6060,6060,6060,0
20240306,175200,693174920,6060,6060,6060,6060,0
20240306,175100,693174920,6060,6060,6060,6060,0
20240306,175000,693174920,6060,6060,6060,6060,0
20240306,174900,693174920,6060,6060,6060,6060,0
20240306,174800,693174920,6060,6060,6060,6060,0
20240306,174700,693174920,6060,6060,6060,6060,0
20240306,174600,693174920,6060,6060,6060,6060,0
20240306,174500,693174920,6060,6060,6060,6060,0
20240306,174400,693174920,6060,6060,6060,6060,0
20240306,174300,693174920,6060,6060,6060,6060,0
20240306,174200,693174920,6060,6060,6060,6060,0
20240306,174100,693174920,6060,6060,6060,6060,0
20240306,174000,693174920,6060,6060,6060,6060,0
20240306,173900,693174920,6060,6060,6060,6060,0
20240306,173800,693174920,6060,6060,6060,6060,0
20240306,173700,693174920,6060,6060,6060,6060,0
20240306,173600,693174920,6060,6060,6060,6060,0
20240306,173500,693174920,6060,6060,6060,6060,3342
20240306,173400,693174920,6060,6060,6060,6060,0
20240306,173300,693174920,6060,6060,6060,6060,0
20240306,173200,693174920,6060,6060,6060,6060,0
20240306,173100,693174920,6060,6060,6060,6060,0
20240306,173000,693174920,6060,6060,6060,6060,0
20240306,172900,693174920,6060,6060,6060,6060,0
20240306,172800,693174920,6060,6060,6060,6060,0
20240306,172700,693174920,6060,6060,6060,6060,0
20240306,172600,693174920,6060,6060,6060,6060,0
20240306,172500,693174920,6060,6060,6060,6060,0
20240306,172400,693174920,6060,6060,6060,6060,0
20240306,172300,693174920,6060,6060,6060,6060,0
20240306,172200,693174920,6060,6060,6060,6060,0
20240306,172100,693174920,6060,6060,6060,6060,0
20240306,172000,693174920,6060,6060,6060,6060,0
20240306,171900,693174920,6060,6060,6060,6060,0
20240306,171800,693174920,6060,6060,6060,6060,0
20240306,171700,693174920,6060,6060,6060,6060,0
20240306,171600,693174920,6060,6060,6060,6060,0
20240306,171500,693174920,6060,6060,6060,6060,0
20240306,171400,693174920,6060,6060,6060,6060,0
20240306,171300,693174920,6060,6060,6060,6060,0
20240306,171200,693174920,6060,6060,6060,6060,0
20240306,171100,693174920,6060,6060,6060,6060,0
20240306,171000,693174920,6060,6060,6060,6060,0
20240306,170900,693174920,6060,6060,6060,6060,0
20240306,170800,693174920,6060,6060,6060,6060,0
20240306,170700,693174920,6060,6060,6060,6060,0
20240306,170600,693174920,6060,6060,6060,6060,0
20240306,170500,693174920,6060,6060,6060,6060,3342
20240306,170400,693174920,6060,6060,6060,6060,0
20240306,170300,693174920,6060,6060,6060,6060,0
20240306,170200,693174920,6060,6060,6060,6060,0
20240306,170100,693174920,6060,6060,6060,6060,0
20240306,170000,693174920,6060,6060,6060,6060,0
20240306,165900,693174920,6060,6060,6060,6060,0
20240306,165800,693174920,6060,6060,6060,6060,0
20240306,165700,693174920,6060,6060,6060,6060,0
20240306,165600,693174920,6060,6060,6060,6060,0
20240306,165500,693174920,6060,6060,6060,6060,0
20240306,165400,693174920,6060,6060,6060,6060,0
20240306,165300,693174920,6060,6060,6060,6060,0
20240306,165200,693174920,6060,6060,6060,6060,0
20240306,165100,693174920,6060,6060,6060,6060,0
20240306,165000,693174920,6060,6060,6060,6060,0
20240306,164900,693174920,6060,6060,6060,6060,0
20240306,164800,693174920,6060,6060,6060,6060,0
20240306,164700,693174920,6060,6060,6060,6060,0
20240306,164600,693174920,6060,6060,6060,6060,0
20240306,164500,693174920,6060,6060,6060,6060,0
20240306,164400,693174920,6060,6060,6060,6060,0
20240306,164300,693174920,6060,6060,6060,6060,0
20240306,164200,693174920,6060,6060,6060,6060,0
20240306,164100,693174920,6060,6060,6060,6060,0
20240306,164000,693174920,6060,6060,6060,6060,0
20240306,163900,693174920,6060,6060,6060,6060,0
20240306,163800,693174920,6060,6060,6060,6060,0
20240306,163700,693174920,6060,6060,6060,6060,0
20240306,163600,693174920,6060,6060,6060,6060,0
20240306,163500,693174920,6060,6060,6060,6060,3342
20240306,163400,693174920,6060,6060,6060,6060,0
20240306,163300,693174920,6060,6060,6060,6060,0
20240306,163200,693174920,6060,6060,6060,6060,0
20240306,163100,693174920,6060,6060,6060,6060,0
20240306,163000,693174920,6060,6060,6060,6060,0
20240306,162900,693174920,6060,6060,6060,6060,0
20240306,162800,693174920,6060,6060,6060,6060,0
20240306,162700,693174920,6060,6060,6060,6060,0
20240306,162600,693174920,6060,6060,6060,6060,0
20240306,162500,693174920,6060,6060,6060,6060,0
20240306,162400,693174920,6060,6060,6060,6060,0
20240306,162300,693174920,6060,6060,6060,6060,0
20240306,162200,693174920,6060,6060,6060,6060,0
20240306,162100,693174920,6060,6060,6060,6060,0
20240306,162000,693174920,6060,6060,6060,6060,0
20240306,161900,693174920,6060,6060,6060,6060,0
20240306,161800,693174920,6060,6060,6060,6060,0
20240306,161700,693174920,6060,6060,6060,6060,0
20240306,161600,693174920,6060,6060,6060,6060,0
20240306,161500,693174920,6060,6060,6060,6060,0
20240306,161400,693174920,6060,6060,6060,6060,0
20240306,161300,693174920,6060,6060,6060,6060,0
20240306,161200,693174920,6060,6060,6060,6060,0
20240306,161100,693174920,6060,6060,6060,6060,0
20240306,161000,693174920,6060,6060,6060,6060,0
20240306,160900,693174920,6060,6060,6060,6060,0
20240306,160800,693174920,6060,6060,6060,6060,0
20240306,160700,693174920,6060,6060,6060,6060,0
20240306,160600,693174920,6060,6060,6060,6060,0
20240306,160500,693174920,6060,6060,6060,6060,3342
20240306,160400,693174920,6060,6060,6060,6060,0
20240306,160300,693174920,6060,6060,6060,6060,0
20240306,160200,693174920,6060,6060,6060,6060,0
20240306,160100,693174920,6060,6060,6060,6060,0
20240306,160000,693174920,6060,6060,6060,6060,0
20240306,155900,693174920,6060,6060,6060,6060,0
20240306,155800,693174920,6060,6060,6060,6060,0
20240306,155700,693174920,6060,6060,6060,6060,0
20240306,155600,693174920,6060,6060,6060,6060,0
20240306,155500,693174920,6060,6060,6060,6060,0
20240306,155400,693174920,6060,6060,6060,6060,0
20240306,155300,693174920,6060,6060,6060,6060,0
20240306,155200,693174920,6060,6060,6060,6060,0
20240306,155100,693174920,6060,6060,6060,6060,0
20240306,155000,693174920,6060,6060,6060,6060,0
20240306,154900,693174920,6060,6060,6060,6060,0
20240306,154800,693174920,6060,6060,6060,6060,0
20240306,154700,693174920,6060,6060,6060,6060,0
20240306,154600,693174920,6060,6060,6060,6060,0
20240306,154500,693174920,6060,6060,6060,6060,0
20240306,154400,693174920,6060,6060,6060,6060,0
20240306,154300,693174920,6060,6060,6060,6060,0
20240306,154200,693174920,6060,6060,6060,6060,0
20240306,154100,693174920,6060,6060,6060,6060,0
20240306,154000,693174920,6060,6060,6060,6060,0
20240306,153900,693174920,6060,6060,6060,6060,0
20240306,153800,693174920,6060,6060,6060,6060,0
20240306,153700,693174920,6060,6060,6060,6060,0
20240306,153600,693174920,6060,6060,6060,6060,0
20240306,153500,693174920,6060,6060,6060,6060,3342
20240306,153400,693174920,6060,6060,6060,6060,0
20240306,153300,693174920,6060,6060,6060,6060,0
20240306,153200,693174920,6060,6060,6060,6060,0
20240306,153100,693174920,6060,6060,6060,6060,0
20240306,153000,693174920,6060,6060,6060,6060,3342
20240306,152900,672922400,6060,6060,6060,6060,0
20240306,152800,672922400,6060,6060,6060,6060,0
20240306,152700,672922400,6060,6060,6060,6060,0
20240306,152600,672922400,6060,6060,6060,6060,0
20240306,152500,672922400,6060,6060,6060,6060,0
20240306,152400,672922400,6060,6060,6060,6060,0
20240306,152300,672922400,6060,6060,6060,6060,0
20240306,152200,672922400,6060,6060,6060,6060,0
20240306,152100,672922400,6060,6060,6060,6060,0
20240306,152000,672922400,6060,6060,6060,6060,0
20240306,151900,672922400,6060,6080,6080,6060,620
20240306,151800,669164780,6070,6070,6070,6070,3
20240306,151700,669146570,6080,6080,6080,6080,166
20240306,151600,668137290,6080,6070,6080,6070,266
20240306,151500,666522510,6070,6060,6070,6060,66
20240306,151400,666122050,6060,6060,6060,6060,826
20240306,151300,661116490,6070,6070,6070,6070,180
20240306,151200,660023890,6070,6070,6070,6070,11
20240306,151100,659957120,6070,6070,6070,6070,10
20240306,151000,659896420,6080,6080,6080,6080,1
20240306,150900,659890340,6070,6070,6070,6060,1249
20240306,150800,652316800,6070,6070,6070,6070,453
20240306,150700,649567090,6070,6090,6090,6070,219
20240306,150600,648237670,6080,6080,6080,6080,780
20240306,150500,643495270,6090,6090,6090,6090,0
20240306,150400,643495270,6090,6080,6090,6080,87
20240306,150300,642966250,6080,6070,6080,6070,165
20240306,150200,641963060,6070,6070,6070,6070,1
20240306,150100,641956990,6070,6070,6070,6070,1459
20240306,150000,633100860,6080,6070,6080,6070,302
20240306,145900,631267700,6070,6070,6070,6070,181
20240306,145800,630169030,6070,6080,6080,6070,446
20240306,145700,627460210,6080,6080,6080,6080,348
20240306,145600,625344370,6080,6080,6080,6080,18
20240306,145500,625234930,6080,6080,6080,6080,7
20240306,145400,625192370,6080,6080,6080,6080,328
20240306,145300,623198130,6080,6080,6080,6080,138
20240306,145200,622359090,6090,6090,6090,6090,0
20240306,145100,622359090,6090,6090,6090,6090,1
20240306,145000,622353000,6080,6080,6080,6080,70
20240306,144900,621927400,6080,6070,6080,6070,122
20240306,144800,621186850,6070,6080,6080,6070,115
20240306,144700,620488290,6070,6070,6070,6070,0
20240306,144600,620488290,6070,6070,6070,6070,58
20240306,144500,620136230,6070,6070,6070,6070,701
20240306,144400,615881160,6090,6090,6090,6090,10
20240306,144300,615820260,6090,6090,6090,6090,190
20240306,144200,614663160,6090,6090,6090,6090,28
20240306,144100,614492640,6070,6070,6070,6070,0
20240306,144000,614492640,6070,6070,6070,6070,1
20240306,143900,614486570,6070,6070,6070,6070,63
20240306,143800,614104160,6080,6070,6080,6070,430
20240306,143700,611489770,6080,6080,6080,6080,200
20240306,143600,610273770,6070,6070,6070,6070,1014
20240306,143500,604118790,6070,6070,6070,6070,0
20240306,143400,604118790,6070,6070,6070,6070,10
20240306,143300,604058090,6070,6080,6080,6070,588
20240306,143200,600488830,6080,6080,6080,6080,1006
20240306,143100,594372350,6080,6080,6080,6080,5
20240306,143000,594341950,6070,6070,6070,6070,0
20240306,142900,594341950,6070,6070,6070,6070,62
20240306,142800,593965610,6070,6070,6070,6070,3
20240306,142700,593947400,6070,6070,6070,6070,0
20240306,142600,593947400,6070,6070,6070,6070,0
20240306,142500,593947400,6070,6070,6070,6070,1
20240306,142400,593941330,6070,6070,6070,6070,0
20240306,142300,593941330,6070,6070,6070,6070,1
20240306,142200,593935260,6070,6070,6070,6070,4
20240306,142100,593910980,6070,6070,6070,6070,289
20240306,142000,592156750,6070,6070,6070,6070,2
20240306,141900,592144610,6070,6070,6070,6070,31
20240306,141800,591956440,6070,6070,6070,6070,0
20240306,141700,591956440,6070,6070,6070,6070,0
20240306,141600,591956440,6070,6070,6070,6070,3
20240306,141500,591938230,6080,6070,6080,6070,484
20240306,141400,588998070,6060,6070,6070,6060,55
20240306,141300,588664760,6060,6060,6060,6060,0
20240306,141200,588664760,6060,6060,6060,6060,417
20240306,141100,586137740,6060,6060,6060,6060,23
20240306,141000,585998360,6050,6050,6050,6050,0
20240306,140900,585998360,6050,6050,6050,6050,20
20240306,140800,585877360,6050,6050,6050,6050,47
20240306,140700,585593010,6050,6050,6060,6050,382
20240306,140600,583280240,6050,6050,6050,6050,700
20240306,140500,579045240,6050,6050,6050,6050,1
20240306,140400,579039190,6060,6060,6060,6060,2
20240306,140300,579027070,6060,6060,6060,6060,5
20240306,140200,578996770,6060,6060,6060,6060,2
20240306,140100,578984650,6060,6060,6060,6060,0
20240306,140000,578984650,6060,6060,6060,6060,50
20240306,135900,578681650,6050,6050,6050,6050,0
20240306,135800,578681650,6050,6050,6050,6050,493
20240306,135700,575699000,6050,6060,6060,6050,1389
20240306,135600,567295360,6060,6050,6060,6050,211
20240306,135500,566016710,6060,6060,6060,6060,620
20240306,135400,562259510,6050,6050,6050,6050,1
20240306,135300,562253460,6050,6050,6050,6050,0
20240306,135200,562253460,6050,6050,6050,6050,117
20240306,135100,561545610,6050,6050,6050,6050,30
20240306,135000,561364110,6060,6060,6060,6060,42
20240306,134900,561109590,6060,6060,6060,6060,10
20240306,134800,561048990,6060,6060,6060,6060,110
20240306,134700,560382390,6060,6060,6060,6060,0
20240306,134600,560382390,6060,6060,6060,6060,1000
20240306,134500,554322390,6050,6050,6060,6050,534
20240306,134400,551089680,6050,6050,6060,6050,1212
20240306,134300,543755340,6060,6050,6060,6050,331
20240306,134200,541752640,6050,6060,6060,6050,17
20240306,134100,541649630,6060,6050,6060,6050,52
20240306,134000,541335020,6060,6060,6060,6060,0
20240306,133900,541335020,6060,6060,6060,6060,0
20240306,133800,541335020,6060,6060,6060,6060,102
20240306,133700,540716900,6070,6070,6070,6070,0
20240306,133600,540716900,6070,6070,6070,6070,0
20240306,133500,540716900,6070,6070,6070,6070,300
20240306,133400,538895900,6050,6050,6050,6050,0
20240306,133300,538895900,6050,6050,6050,6050,100
20240306,133200,538290900,6050,6060,6060,6050,99
20240306,133100,537691200,6060,6060,6060,6060,6
20240306,133000,537654840,6060,6060,6070,6050,2329
20240306,132900,523541390,6060,6060,6060,6060,1
20240306,132800,523535330,6060,6060,6060,6060,300
20240306,132700,521717330,6060,6070,6070,6060,42
20240306,132600,521462800,6070,6070,6070,6070,0
20240306,132500,521462800,6070,6070,6070,6070,0
20240306,132400,521462800,6070,6070,6070,6070,0
20240306,132300,521462800,6070,6070,6070,6070,1
20240306,132200,521456730,6060,6060,6060,6060,201
20240306,132100,520238670,6060,6060,6060,6060,2
20240306,132000,520226550,6070,6070,6070,6070,0
20240306,131900,520226550,6070,6070,6070,6070,28
20240306,131800,520056590,6060,6070,6070,6060,170
20240306,131700,519024840,6060,6060,6060,6060,8
20240306,131600,518976360,6060,6060,6060,6060,17
20240306,131500,518873340,6060,6080,6080,6060,11
20240306,131400,518806540,6060,6070,6080,6060,2746
20240306,131300,502147320,6070,6070,6080,6070,1003
20240306,131200,496059080,6060,6060,6060,6060,0
20240306,131100,496059080,6060,6060,6060,6060,1589
20240306,131000,486429740,6060,6060,6060,6060,1
20240306,130900,486423680,6070,6070,6070,6070,1126
20240306,130800,479588860,6070,6070,6070,6070,0
20240306,130700,479588860,6070,6070,6070,6070,1506
20240306,130600,470447440,6070,6070,6070,6070,0
20240306,130500,470447440,6070,6070,6070,6070,4
20240306,130400,470423160,6060,6060,6060,6060,2
20240306,130300,470411040,6060,6060,6060,6060,0
20240306,130200,470411040,6060,6060,6060,6060,10
20240306,130100,470350440,6080,6080,6080,6080,0
20240306,130000,470350440,6080,6080,6080,6080,0
20240306,125900,470350440,6080,6070,6080,6060,3045
20240306,125800,451877840,6070,6070,6070,6070,0
20240306,125700,451877840,6070,6060,6070,6060,16
20240306,125600,451780800,6060,6060,6060,6060,2
20240306,125500,451768680,6060,6060,6060,6060,3853
20240306,125400,428419500,6070,6070,6070,6070,497
20240306,125300,425402710,6070,6070,6070,6070,33
20240306,125200,425202400,6080,6080,6080,6080,31
20240306,125100,425013920,6080,6080,6080,6080,1
20240306,125000,425007840,6080,6080,6080,6080,230
20240306,124900,423609440,6070,6070,6070,6070,14
20240306,124800,423524460,6070,6070,6070,6070,1
20240306,124700,423518390,6070,6070,6070,6070,0
20240306,124600,423518390,6070,6070,6070,6070,0
20240306,124500,423518390,6070,6070,6070,6070,500
20240306,124400,420483390,6080,6070,6080,6070,2
20240306,124300,420471240,6070,6070,6070,6070,110
20240306,124200,419803540,6070,6070,6070,6070,0
20240306,124100,419803540,6070,6070,6070,6070,0
20240306,124000,419803540,6070,6080,6080,6070,575
20240306,123900,416313140,6080,6080,6080,6080,38
20240306,123800,416082100,6080,6080,6080,6080,200
20240306,123700,414866100,6070,6070,6070,6070,0
20240306,123600,414866100,6070,6070,6070,6070,0
20240306,123500,414866100,6070,6070,6070,6070,16
20240306,123400,414768980,6070,6070,6070,6070,144
20240306,123300,413894900,6070,6070,6070,6070,0
20240306,123200,413894900,6070,6070,6070,6070,230
20240306,123100,412498800,6070,6070,6070,6070,47
20240306,123000,412213510,6070,6070,6070,6070,0
20240306,122900,412213510,6070,6070,6070,6070,164
20240306,122800,411218030,6070,6070,6070,6070,5
20240306,122700,411187680,6070,6070,6070,6070,110
20240306,122600,410519980,6070,6070,6070,6070,36
20240306,122500,410301460,6070,6080,6080,6070,103
20240306,122400,409675250,6080,6080,6080,6080,0
20240306,122300,409675250,6080,6080,6080,6080,29
20240306,122200,409498930,6080,6080,6080,6080,1
20240306,122100,409492850,6080,6080,6080,6080,3
20240306,122000,409474610,6080,6070,6080,6070,4
20240306,121900,409450310,6070,6080,6080,6070,3
20240306,121800,409432090,6080,6070,6080,6070,6
20240306,121700,409395650,6070,6070,6070,6070,98
20240306,121600,408800790,6070,6070,6070,6070,10
20240306,121500,408740090,6070,6070,6070,6070,132
20240306,121400,407938850,6070,6070,6070,6070,3
20240306,121300,407920640,6060,6060,6060,6060,0
20240306,121200,407920640,6060,6060,6060,6060,0
20240306,121100,407920640,6060,6060,6060,6060,0
20240306,121000,407920640,6060,6060,6060,6060,0
20240306,120900,407920640,6060,6060,6060,6060,0
20240306,120800,407920640,6060,6060,6060,6060,0
20240306,120700,407920640,6060,6060,6060,6060,0
20240306,120600,407920640,6060,6060,6060,6060,0
20240306,120500,407920640,6060,6060,6060,6060,0
20240306,120400,407920640,6060,6060,6060,6060,300
20240306,120300,406102640,6060,6070,6070,6060,47
20240306,120200,405817360,6060,6060,6060,6060,16
20240306,120100,405720400,6060,6060,6060,6060,2078
20240306,120000,393127720,6070,6070,6070,6070,7
20240306,115900,393085230,6070,6070,6070,6070,54
20240306,115800,392757450,6070,6070,6070,6070,0
20240306,115700,392757450,6070,6070,6070,6070,423
20240306,115600,390189840,6080,6080,6080,6080,0
20240306,115500,390189840,6080,6080,6080,6070,67
20240306,115400,389782820,6090,6090,6090,6090,12
20240306,115300,389709740,6100,6070,6100,6070,1724
20240306,115200,379211380,6090,6090,6090,6090,0
20240306,115100,379211380,6090,6090,6090,6090,18
20240306,115000,379101760,6070,6070,6070,6070,0
20240306,114900,379101760,6070,6070,6070,6070,0
20240306,114800,379101760,6070,6070,6070,6070,95
20240306,114700,378525110,6070,6070,6070,6070,372
20240306,114600,376267070,6080,6090,6090,6080,43
20240306,114500,376005210,6090,6080,6090,6080,11
20240306,114400,375938300,6080,6070,6080,6070,32
20240306,114300,375743870,6070,6070,6070,6060,2014
20240306,114200,363538130,6080,6060,6080,6060,31
20240306,114100,363350150,6060,6080,6080,6060,1012
20240306,114000,357211270,6080,6080,6080,6080,1
20240306,113900,357205190,6080,6080,6080,6080,0
20240306,113800,357205190,6080,6080,6080,6080,14
20240306,113700,357120070,6090,6080,6090,6080,568
20240306,113600,353661630,6090,6090,6090,6080,36
20240306,113500,353442440,6070,6070,6070,6070,0
20240306,113400,353442440,6070,6070,6070,6070,1144
20240306,113300,346498360,6070,6070,6070,6070,240
20240306,113200,345041560,6070,6070,6070,6070,54
20240306,113100,344713780,6070,6070,6070,6070,413
20240306,113000,342206870,6080,6080,6080,6080,0
20240306,112900,342206870,6080,6070,6080,6070,31
20240306,112800,342018690,6080,6080,6080,6080,10
20240306,112700,341957890,6070,6080,6080,6070,853
20240306,112600,336775180,6080,6080,6080,6080,2000
20240306,112500,324615180,6080,6080,6080,6080,0
20240306,112400,324615180,6080,6090,6090,6080,97
20240306,112300,324024750,6070,6080,6080,6070,35
20240306,112200,323812050,6080,6080,6080,6080,412
20240306,112100,321307090,6090,6090,6090,6090,21
20240306,112000,321179200,6090,6090,6090,6090,0
20240306,111900,321179200,6090,6090,6090,6090,0
20240306,111800,321179200,6090,6090,6090,6090,21
20240306,111700,321051310,6070,6070,6070,6070,12
20240306,111600,320978470,6070,6070,6070,6070,0
20240306,111500,320978470,6070,6080,6080,6070,464
20240306,111400,318159260,6090,6100,6100,6090,9
20240306,111300,318104430,6100,6100,6100,6100,215
20240306,111200,316792930,6090,6090,6090,6090,59
20240306,111100,316433620,6080,6090,6090,6080,35
20240306,111000,316220620,6080,6090,6090,6080,1011
20240306,110900,310073630,6090,6080,6090,6080,325
20240306,110800,308096180,6080,6080,6080,6080,0
20240306,110700,308096180,6080,6080,6080,6080,0
20240306,110600,308096180,6080,6080,6080,6080,0
20240306,110500,308096180,6080,6090,6100,6080,1059
20240306,110400,301646880,6100,6100,6100,6100,18
20240306,110300,301537080,6100,6100,6100,6100,7
20240306,110200,301494380,6090,6090,6090,6090,1
20240306,110100,301488290,6090,6090,6090,6090,0
20240306,110000,301488290,6090,6090,6090,6090,588
20240306,105900,297907370,6090,6090,6090,6090,1
20240306,105800,297901280,6090,6090,6090,6090,1
20240306,105700,297895190,6090,6090,6090,6090,610
20240306,105600,294180290,6090,6100,6100,6090,271
20240306,105500,292528800,6100,6100,6100,6100,200
20240306,105400,291308800,6100,6100,6100,6100,0
20240306,105300,291308800,6100,6100,6100,6100,2
20240306,105200,291296600,6070,6070,6070,6070,10
20240306,105100,291235900,6080,6080,6080,6080,1571
20240306,105000,281684220,6070,6070,6070,6070,25
20240306,104900,281532470,6080,6080,6080,6080,3
20240306,104800,281514230,6080,6080,6080,6080,0
20240306,104700,281514230,6080,6080,6080,6080,166
20240306,104600,280504950,6080,6080,6080,6080,62
20240306,104500,280127990,6080,6080,6080,6080,0
20240306,104400,280127990,6080,6080,6080,6080,140
20240306,104300,279276790,6070,6070,6070,6070,0
20240306,104200,279276790,6070,6070,6070,6070,0
20240306,104100,279276790,6070,6070,6070,6070,0
20240306,104000,279276790,6070,6070,6070,6070,1
20240306,103900,279270720,6080,6080,6080,6080,1
20240306,103800,279264640,6080,6080,6080,6080,166
20240306,103700,278255360,6080,6080,6080,6080,0
20240306,103600,278255360,6080,6090,6090,6080,74
20240306,103500,277805390,6080,6080,6080,6080,0
20240306,103400,277805390,6080,6080,6080,6080,74
20240306,103300,277355470,6100,6100,6100,6100,0
20240306,103200,277355470,6100,6100,6100,6100,7
20240306,103100,277312770,6100,6100,6100,6100,601
20240306,103000,273646670,6090,6080,6090,6080,14
20240306,102900,273561480,6090,6090,6090,6090,108
20240306,102800,272903760,6090,6090,6090,6090,100
20240306,102700,272294760,6090,6090,6090,6090,778
20240306,102600,267556740,6110,6110,6110,6110,74
20240306,102500,267104600,6090,6090,6090,6090,2
20240306,102400,267092420,6090,6100,6100,6090,282
20240306,102300,265374540,6090,6090,6090,6090,111
20240306,102200,264698550,6100,6100,6100,6090,74
20240306,102100,264247160,6100,6110,6110,6100,12
20240306,102000,264173950,6110,6110,6110,6110,0
20240306,101900,264173950,6110,6110,6110,6110,3
20240306,101800,264155620,6110,6100,6110,6100,4
20240306,101700,264131190,6100,6110,6110,6100,658
20240306,101600,260116880,6110,6100,6110,6100,1067
20240306,101500,253608170,6100,6100,6100,6100,30
20240306,101400,253425170,6100,6100,6100,6100,11
20240306,101300,253358070,6090,6090,6090,6090,5
20240306,101200,253327620,6090,6090,6090,6090,627
20240306,101100,249509190,6090,6090,6090,6090,60
20240306,101000,249143790,6090,6090,6090,6090,471
20240306,100900,246275400,6090,6090,6090,6090,15
20240306,100800,246184050,6100,6100,6100,6100,0
20240306,100700,246184050,6100,6100,6100,6100,0
20240306,100600,246184050,6100,6110,6110,6100,1024
20240306,100500,239927650,6110,6110,6110,6110,0
20240306,100400,239927650,6110,6110,6110,6110,1068
20240306,100300,233402170,6110,6110,6110,6110,1001
20240306,100200,227286060,6110,6110,6110,6110,0
20240306,100100,227286060,6110,6110,6110,6110,0
20240306,100000,227286060,6110,6100,6110,6100,30
20240306,095900,227102860,6100,6110,6110,6100,328
20240306,095800,225099020,6110,6100,6110,6100,59
20240306,095700,224739110,6100,6100,6100,6100,452
20240306,095600,221981910,6100,6100,6100,6100,98
20240306,095500,221384110,6100,6100,6100,6100,0
20240306,095400,221384110,6100,6100,6100,6100,40
20240306,095300,221140110,6100,6100,6100,6100,140
20240306,095200,220286110,6100,6100,6100,6100,100
20240306,095100,219676110,6100,6100,6100,6100,350
20240306,095000,217541110,6100,6100,6100,6100,37
20240306,094900,217315410,6110,6110,6110,6110,168
20240306,094800,216288930,6110,6100,6120,6100,839
20240306,094700,211154690,6120,6120,6120,6120,51
20240306,094600,210842570,6110,6110,6120,6110,158
20240306,094500,209876190,6080,6110,6110,6080,1423
20240306,094400,201197700,6110,6100,6120,6100,1183
20240306,094300,193979880,6100,6100,6100,6100,0
20240306,094200,193979880,6100,6100,6100,6090,154
20240306,094100,193040590,6100,6090,6100,6080,1334
20240306,094000,184923600,6090,6080,6090,6080,302
20240306,093900,183087420,6090,6090,6090,6090,7
20240306,093800,183044790,6080,6080,6080,6080,306
20240306,093700,181184310,6080,6080,6090,6080,364
20240306,093600,178968390,6080,6090,6100,6070,1179
20240306,093500,171790730,6090,6080,6090,6080,501
20240306,093400,168744640,6090,6090,6090,6090,723
20240306,093300,164341570,6100,6110,6110,6100,913
20240306,093200,158768180,6100,6100,6110,6100,510
20240306,093100,155656180,6120,6120,6120,6120,121
20240306,093000,154915660,6120,6120,6120,6120,1
20240306,092900,154909540,6120,6110,6120,6110,1962
20240306,092800,142904100,6120,6120,6120,6120,0
20240306,092700,142904100,6120,6080,6120,6080,2540
20240306,092600,127394780,6080,6100,6100,6070,674
20240306,092500,123289510,6100,6090,6100,6090,2066
20240306,092400,110692460,6080,6080,6080,6080,0
20240306,092300,110692460,6080,6090,6090,6080,162
20240306,092200,109707480,6090,6090,6090,6090,21
20240306,092100,109579590,6080,6070,6080,6070,395
20240306,092000,107179900,6060,6060,6060,6060,500
20240306,091900,104149900,6050,6070,6070,6050,2496
20240306,091800,89034830,6070,6070,6070,6070,99
20240306,091700,88433900,6070,6070,6070,6070,148
20240306,091600,87535540,6060,6060,6060,6060,6
20240306,091500,87499180,6060,6060,6060,6060,0
20240306,091400,87499180,6060,6060,6070,6060,1541
20240306,091300,78159880,6060,6060,6060,6050,175
20240306,091200,77100410,6060,6060,6060,6060,150
20240306,091100,76191410,6060,6040,6060,6040,258
20240306,091000,74632290,6040,6050,6050,6040,2302
20240306,090900,60708090,6060,6070,6070,6060,218
20240306,090800,59385130,6070,6050,6070,6050,54
20240306,090700,59057370,6040,6080,6080,6040,1803
20240306,090600,48147690,6060,6080,6080,6060,648
20240306,090500,44216770,6080,6060,6080,6060,830
20240306,090400,39184970,6050,6040,6050,6040,51
20240306,090300,38876430,6040,6030,6040,6020,989
20240306,090200,32912040,6030,6030,6030,6020,600
20240306,090100,29299040,6020,6020,6030,6020,833
20240306,090000,24281880,6020,6030,6030,6010,3645