stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,203400,1590310970,6170,6170,6170,6170,5033
20240313,203300,1590310970,6170,6170,6170,6170,0
20240313,203200,1590310970,6170,6170,6170,6170,0
20240313,203100,1590310970,6170,6170,6170,6170,0
20240313,203000,1590310970,6170,6170,6170,6170,0
20240313,202900,1590310970,6170,6170,6170,6170,0
20240313,202800,1590310970,6170,6170,6170,6170,0
20240313,202700,1590310970,6170,6170,6170,6170,0
20240313,202600,1590310970,6170,6170,6170,6170,0
20240313,202500,1590310970,6170,6170,6170,6170,0
20240313,202400,1590310970,6170,6170,6170,6170,0
20240313,202300,1590310970,6170,6170,6170,6170,0
20240313,202200,1590310970,6170,6170,6170,6170,0
20240313,202100,1590310970,6170,6170,6170,6170,0
20240313,202000,1590310970,6170,6170,6170,6170,0
20240313,201900,1590310970,6170,6170,6170,6170,0
20240313,201800,1590310970,6170,6170,6170,6170,0
20240313,201700,1590310970,6170,6170,6170,6170,0
20240313,201600,1590310970,6170,6170,6170,6170,0
20240313,201500,1590310970,6170,6170,6170,6170,0
20240313,201400,1590310970,6170,6170,6170,6170,0
20240313,201300,1590310970,6170,6170,6170,6170,0
20240313,201200,1590310970,6170,6170,6170,6170,0
20240313,201100,1590310970,6170,6170,6170,6170,0
20240313,201000,1590310970,6170,6170,6170,6170,0
20240313,200900,1590310970,6170,6170,6170,6170,0
20240313,200800,1590310970,6170,6170,6170,6170,0
20240313,200700,1590310970,6170,6170,6170,6170,0
20240313,200600,1590310970,6170,6170,6170,6170,0
20240313,200500,1590310970,6170,6170,6170,6170,0
20240313,200400,1590310970,6170,6170,6170,6170,5033
20240313,200300,1590310970,6170,6170,6170,6170,0
20240313,200200,1590310970,6170,6170,6170,6170,0
20240313,200100,1590310970,6170,6170,6170,6170,0
20240313,200000,1590310970,6170,6170,6170,6170,0
20240313,195900,1590310970,6170,6170,6170,6170,0
20240313,195800,1590310970,6170,6170,6170,6170,0
20240313,195700,1590310970,6170,6170,6170,6170,0
20240313,195600,1590310970,6170,6170,6170,6170,0
20240313,195500,1590310970,6170,6170,6170,6170,0
20240313,195400,1590310970,6170,6170,6170,6170,0
20240313,195300,1590310970,6170,6170,6170,6170,0
20240313,195200,1590310970,6170,6170,6170,6170,0
20240313,195100,1590310970,6170,6170,6170,6170,0
20240313,195000,1590310970,6170,6170,6170,6170,0
20240313,194900,1590310970,6170,6170,6170,6170,0
20240313,194800,1590310970,6170,6170,6170,6170,0
20240313,194700,1590310970,6170,6170,6170,6170,0
20240313,194600,1590310970,6170,6170,6170,6170,0
20240313,194500,1590310970,6170,6170,6170,6170,0
20240313,194400,1590310970,6170,6170,6170,6170,0
20240313,194300,1590310970,6170,6170,6170,6170,0
20240313,194200,1590310970,6170,6170,6170,6170,0
20240313,194100,1590310970,6170,6170,6170,6170,0
20240313,194000,1590310970,6170,6170,6170,6170,0
20240313,193900,1590310970,6170,6170,6170,6170,0
20240313,193800,1590310970,6170,6170,6170,6170,0
20240313,193700,1590310970,6170,6170,6170,6170,0
20240313,193600,1590310970,6170,6170,6170,6170,0
20240313,193500,1590310970,6170,6170,6170,6170,0
20240313,193400,1590310970,6170,6170,6170,6170,5033
20240313,193300,1590310970,6170,6170,6170,6170,0
20240313,193200,1590310970,6170,6170,6170,6170,0
20240313,193100,1590310970,6170,6170,6170,6170,0
20240313,193000,1590310970,6170,6170,6170,6170,0
20240313,192900,1590310970,6170,6170,6170,6170,0
20240313,192800,1590310970,6170,6170,6170,6170,0
20240313,192700,1590310970,6170,6170,6170,6170,0
20240313,192600,1590310970,6170,6170,6170,6170,0
20240313,192500,1590310970,6170,6170,6170,6170,0
20240313,192400,1590310970,6170,6170,6170,6170,0
20240313,192300,1590310970,6170,6170,6170,6170,0
20240313,192200,1590310970,6170,6170,6170,6170,0
20240313,192100,1590310970,6170,6170,6170,6170,0
20240313,192000,1590310970,6170,6170,6170,6170,0
20240313,191900,1590310970,6170,6170,6170,6170,0
20240313,191800,1590310970,6170,6170,6170,6170,0
20240313,191700,1590310970,6170,6170,6170,6170,0
20240313,191600,1590310970,6170,6170,6170,6170,0
20240313,191500,1590310970,6170,6170,6170,6170,0
20240313,191400,1590310970,6170,6170,6170,6170,0
20240313,191300,1590310970,6170,6170,6170,6170,0
20240313,191200,1590310970,6170,6170,6170,6170,0
20240313,191100,1590310970,6170,6170,6170,6170,0
20240313,191000,1590310970,6170,6170,6170,6170,0
20240313,190900,1590310970,6170,6170,6170,6170,0
20240313,190800,1590310970,6170,6170,6170,6170,0
20240313,190700,1590310970,6170,6170,6170,6170,0
20240313,190600,1590310970,6170,6170,6170,6170,0
20240313,190500,1590310970,6170,6170,6170,6170,0
20240313,190400,1590310970,6170,6170,6170,6170,5033
20240313,190300,1590310970,6170,6170,6170,6170,0
20240313,190200,1590310970,6170,6170,6170,6170,0
20240313,190100,1590310970,6170,6170,6170,6170,0
20240313,190000,1590310970,6170,6170,6170,6170,0
20240313,185900,1590310970,6170,6170,6170,6170,0
20240313,185800,1590310970,6170,6170,6170,6170,0
20240313,185700,1590310970,6170,6170,6170,6170,0
20240313,185600,1590310970,6170,6170,6170,6170,0
20240313,185500,1590310970,6170,6170,6170,6170,0
20240313,185400,1590310970,6170,6170,6170,6170,0
20240313,185300,1590310970,6170,6170,6170,6170,0
20240313,185200,1590310970,6170,6170,6170,6170,0
20240313,185100,1590310970,6170,6170,6170,6170,0
20240313,185000,1590310970,6170,6170,6170,6170,0
20240313,184900,1590310970,6170,6170,6170,6170,0
20240313,184800,1590310970,6170,6170,6170,6170,0
20240313,184700,1590310970,6170,6170,6170,6170,0
20240313,184600,1590310970,6170,6170,6170,6170,0
20240313,184500,1590310970,6170,6170,6170,6170,0
20240313,184400,1590310970,6170,6170,6170,6170,0
20240313,184300,1590310970,6170,6170,6170,6170,0
20240313,184200,1590310970,6170,6170,6170,6170,0
20240313,184100,1590310970,6170,6170,6170,6170,0
20240313,184000,1590310970,6170,6170,6170,6170,0
20240313,183900,1590310970,6170,6170,6170,6170,0
20240313,183800,1590310970,6170,6170,6170,6170,0
20240313,183700,1590310970,6170,6170,6170,6170,0
20240313,183600,1590310970,6170,6170,6170,6170,0
20240313,183500,1590310970,6170,6170,6170,6170,0
20240313,183400,1590310970,6170,6170,6170,6170,5033
20240313,183300,1590310970,6170,6170,6170,6170,0
20240313,183200,1590310970,6170,6170,6170,6170,0
20240313,183100,1590310970,6170,6170,6170,6170,0
20240313,183000,1590310970,6170,6170,6170,6170,0
20240313,182900,1590310970,6170,6170,6170,6170,0
20240313,182800,1590310970,6170,6170,6170,6170,0
20240313,182700,1590310970,6170,6170,6170,6170,0
20240313,182600,1590310970,6170,6170,6170,6170,0
20240313,182500,1590310970,6170,6170,6170,6170,0
20240313,182400,1590310970,6170,6170,6170,6170,0
20240313,182300,1590310970,6170,6170,6170,6170,0
20240313,182200,1590310970,6170,6170,6170,6170,0
20240313,182100,1590310970,6170,6170,6170,6170,0
20240313,182000,1590310970,6170,6170,6170,6170,0
20240313,181900,1590310970,6170,6170,6170,6170,0
20240313,181800,1590310970,6170,6170,6170,6170,0
20240313,181700,1590310970,6170,6170,6170,6170,0
20240313,181600,1590310970,6170,6170,6170,6170,0
20240313,181500,1590310970,6170,6170,6170,6170,0
20240313,181400,1590310970,6170,6170,6170,6170,0
20240313,181300,1590310970,6170,6170,6170,6170,0
20240313,181200,1590310970,6170,6170,6170,6170,0
20240313,181100,1590310970,6170,6170,6170,6170,0
20240313,181000,1590310970,6170,6170,6170,6170,0
20240313,180900,1590310970,6170,6170,6170,6170,0
20240313,180800,1590310970,6170,6170,6170,6170,0
20240313,180700,1590310970,6170,6170,6170,6170,0
20240313,180600,1590310970,6170,6170,6170,6170,0
20240313,180500,1590310970,6170,6170,6170,6170,0
20240313,180400,1590310970,6170,6170,6170,6170,5033
20240313,180300,1590310970,6170,6170,6170,6170,0
20240313,180200,1590310970,6170,6170,6170,6170,0
20240313,180100,1590310970,6170,6170,6170,6170,0
20240313,180000,1590310970,6170,6170,6170,6170,0
20240313,175900,1590310970,6170,6170,6170,6170,0
20240313,175800,1590310970,6170,6170,6170,6170,0
20240313,175700,1590310970,6170,6170,6170,6170,0
20240313,175600,1590310970,6170,6170,6170,6170,0
20240313,175500,1590310970,6170,6170,6170,6170,0
20240313,175400,1590310970,6170,6170,6170,6170,0
20240313,175300,1590310970,6170,6170,6170,6170,0
20240313,175200,1590310970,6170,6170,6170,6170,0
20240313,175100,1590310970,6170,6170,6170,6170,0
20240313,175000,1590310970,6170,6170,6170,6170,0
20240313,174900,1590310970,6170,6170,6170,6170,0
20240313,174800,1590310970,6170,6170,6170,6170,0
20240313,174700,1590310970,6170,6170,6170,6170,0
20240313,174600,1590310970,6170,6170,6170,6170,0
20240313,174500,1590310970,6170,6170,6170,6170,0
20240313,174400,1590310970,6170,6170,6170,6170,0
20240313,174300,1590310970,6170,6170,6170,6170,0
20240313,174200,1590310970,6170,6170,6170,6170,0
20240313,174100,1590310970,6170,6170,6170,6170,0
20240313,174000,1590310970,6170,6170,6170,6170,0
20240313,173900,1590310970,6170,6170,6170,6170,0
20240313,173800,1590310970,6170,6170,6170,6170,0
20240313,173700,1590310970,6170,6170,6170,6170,0
20240313,173600,1590310970,6170,6170,6170,6170,0
20240313,173500,1590310970,6170,6170,6170,6170,0
20240313,173400,1590310970,6170,6170,6170,6170,5033
20240313,173300,1590310970,6170,6170,6170,6170,0
20240313,173200,1590310970,6170,6170,6170,6170,0
20240313,173100,1590310970,6170,6170,6170,6170,0
20240313,173000,1590310970,6170,6170,6170,6170,0
20240313,172900,1590310970,6170,6170,6170,6170,0
20240313,172800,1590310970,6170,6170,6170,6170,0
20240313,172700,1590310970,6170,6170,6170,6170,0
20240313,172600,1590310970,6170,6170,6170,6170,0
20240313,172500,1590310970,6170,6170,6170,6170,0
20240313,172400,1590310970,6170,6170,6170,6170,0
20240313,172300,1590310970,6170,6170,6170,6170,0
20240313,172200,1590310970,6170,6170,6170,6170,0
20240313,172100,1590310970,6170,6170,6170,6170,0
20240313,172000,1590310970,6170,6170,6170,6170,0
20240313,171900,1590310970,6170,6170,6170,6170,0
20240313,171800,1590310970,6170,6170,6170,6170,0
20240313,171700,1590310970,6170,6170,6170,6170,0
20240313,171600,1590310970,6170,6170,6170,6170,0
20240313,171500,1590310970,6170,6170,6170,6170,0
20240313,171400,1590310970,6170,6170,6170,6170,0
20240313,171300,1590310970,6170,6170,6170,6170,0
20240313,171200,1590310970,6170,6170,6170,6170,0
20240313,171100,1590310970,6170,6170,6170,6170,0
20240313,171000,1590310970,6170,6170,6170,6170,0
20240313,170900,1590310970,6170,6170,6170,6170,0
20240313,170800,1590310970,6170,6170,6170,6170,0
20240313,170700,1590310970,6170,6170,6170,6170,0
20240313,170600,1590310970,6170,6170,6170,6170,0
20240313,170500,1590310970,6170,6170,6170,6170,0
20240313,170400,1590310970,6170,6170,6170,6170,5033
20240313,170300,1590310970,6170,6170,6170,6170,0
20240313,170200,1590310970,6170,6170,6170,6170,0
20240313,170100,1590310970,6170,6170,6170,6170,0
20240313,170000,1590310970,6170,6170,6170,6170,0
20240313,165900,1590310970,6170,6170,6170,6170,0
20240313,165800,1590310970,6170,6170,6170,6170,0
20240313,165700,1590310970,6170,6170,6170,6170,0
20240313,165600,1590310970,6170,6170,6170,6170,0
20240313,165500,1590310970,6170,6170,6170,6170,0
20240313,165400,1590310970,6170,6170,6170,6170,0
20240313,165300,1590310970,6170,6170,6170,6170,0
20240313,165200,1590310970,6170,6170,6170,6170,0
20240313,165100,1590310970,6170,6170,6170,6170,0
20240313,165000,1590310970,6170,6170,6170,6170,0
20240313,164900,1590310970,6170,6170,6170,6170,0
20240313,164800,1590310970,6170,6170,6170,6170,0
20240313,164700,1590310970,6170,6170,6170,6170,0
20240313,164600,1590310970,6170,6170,6170,6170,0
20240313,164500,1590310970,6170,6170,6170,6170,0
20240313,164400,1590310970,6170,6170,6170,6170,0
20240313,164300,1590310970,6170,6170,6170,6170,0
20240313,164200,1590310970,6170,6170,6170,6170,0
20240313,164100,1590310970,6170,6170,6170,6170,0
20240313,164000,1590310970,6170,6170,6170,6170,0
20240313,163900,1590310970,6170,6170,6170,6170,0
20240313,163800,1590310970,6170,6170,6170,6170,0
20240313,163700,1590310970,6170,6170,6170,6170,0
20240313,163600,1590310970,6170,6170,6170,6170,0
20240313,163500,1590310970,6170,6170,6170,6170,0
20240313,163400,1590310970,6170,6170,6170,6170,5033
20240313,163300,1590310970,6170,6170,6170,6170,0
20240313,163200,1590310970,6170,6170,6170,6170,0
20240313,163100,1590310970,6170,6170,6170,6170,0
20240313,163000,1590310970,6170,6170,6170,6170,0
20240313,162900,1590310970,6170,6170,6170,6170,0
20240313,162800,1590310970,6170,6170,6170,6170,0
20240313,162700,1590310970,6170,6170,6170,6170,0
20240313,162600,1590310970,6170,6170,6170,6170,0
20240313,162500,1590310970,6170,6170,6170,6170,0
20240313,162400,1590310970,6170,6170,6170,6170,0
20240313,162300,1590310970,6170,6170,6170,6170,0
20240313,162200,1590310970,6170,6170,6170,6170,0
20240313,162100,1590310970,6170,6170,6170,6170,0
20240313,162000,1590310970,6170,6170,6170,6170,0
20240313,161900,1590310970,6170,6170,6170,6170,0
20240313,161800,1590310970,6170,6170,6170,6170,0
20240313,161700,1590310970,6170,6170,6170,6170,0
20240313,161600,1590310970,6170,6170,6170,6170,0
20240313,161500,1590310970,6170,6170,6170,6170,0
20240313,161400,1590310970,6170,6170,6170,6170,0
20240313,161300,1590310970,6170,6170,6170,6170,0
20240313,161200,1590310970,6170,6170,6170,6170,0
20240313,161100,1590310970,6170,6170,6170,6170,0
20240313,161000,1590310970,6170,6170,6170,6170,0
20240313,160900,1590310970,6170,6170,6170,6170,0
20240313,160800,1590310970,6170,6170,6170,6170,0
20240313,160700,1590310970,6170,6170,6170,6170,0
20240313,160600,1590310970,6170,6170,6170,6170,0
20240313,160500,1590310970,6170,6170,6170,6170,0
20240313,160400,1590310970,6170,6170,6170,6170,5033
20240313,160300,1590310970,6170,6170,6170,6170,0
20240313,160200,1590310970,6170,6170,6170,6170,0
20240313,160100,1590310970,6170,6170,6170,6170,0
20240313,160000,1590310970,6170,6170,6170,6170,0
20240313,155900,1590310970,6170,6170,6170,6170,0
20240313,155800,1590310970,6170,6170,6170,6170,0
20240313,155700,1590310970,6170,6170,6170,6170,0
20240313,155600,1590310970,6170,6170,6170,6170,0
20240313,155500,1590310970,6170,6170,6170,6170,0
20240313,155400,1590310970,6170,6170,6170,6170,0
20240313,155300,1590310970,6170,6170,6170,6170,0
20240313,155200,1590310970,6170,6170,6170,6170,0
20240313,155100,1590310970,6170,6170,6170,6170,0
20240313,155000,1590310970,6170,6170,6170,6170,0
20240313,154900,1590310970,6170,6170,6170,6170,0
20240313,154800,1590310970,6170,6170,6170,6170,0
20240313,154700,1590310970,6170,6170,6170,6170,0
20240313,154600,1590310970,6170,6170,6170,6170,0
20240313,154500,1590310970,6170,6170,6170,6170,0
20240313,154400,1590310970,6170,6170,6170,6170,0
20240313,154300,1590310970,6170,6170,6170,6170,0
20240313,154200,1590310970,6170,6170,6170,6170,0
20240313,154100,1590310970,6170,6170,6170,6170,0
20240313,154000,1590310970,6170,6170,6170,6170,0
20240313,153900,1590310970,6170,6170,6170,6170,0
20240313,153800,1590310970,6170,6170,6170,6170,0
20240313,153700,1590310970,6170,6170,6170,6170,0
20240313,153600,1590310970,6170,6170,6170,6170,0
20240313,153500,1590310970,6170,6170,6170,6170,0
20240313,153400,1590310970,6170,6170,6170,6170,5033
20240313,153300,1590310970,6170,6170,6170,6170,0
20240313,153200,1590310970,6170,6170,6170,6170,0
20240313,153100,1590310970,6170,6170,6170,6170,0
20240313,153000,1590310970,6170,6170,6170,6170,5033
20240313,152900,1559257360,6160,6160,6160,6160,0
20240313,152800,1559257360,6160,6160,6160,6160,0
20240313,152700,1559257360,6160,6160,6160,6160,0
20240313,152600,1559257360,6160,6160,6160,6160,0
20240313,152500,1559257360,6160,6160,6160,6160,0
20240313,152400,1559257360,6160,6160,6160,6160,0
20240313,152300,1559257360,6160,6160,6160,6160,0
20240313,152200,1559257360,6160,6160,6160,6160,0
20240313,152100,1559257360,6160,6160,6160,6160,0
20240313,152000,1559257360,6160,6160,6160,6160,0
20240313,151900,1559257360,6160,6140,6160,6140,1178
20240313,151800,1552022130,6150,6150,6150,6150,594
20240313,151700,1548369030,6140,6140,6140,6140,615
20240313,151600,1544592930,6140,6150,6150,6140,7
20240313,151500,1544549940,6150,6150,6150,6150,3
20240313,151400,1544531490,6150,6150,6150,6140,73
20240313,151300,1544082570,6150,6140,6150,6140,7
20240313,151200,1544039540,6140,6140,6140,6140,0
20240313,151100,1544039540,6140,6150,6150,6140,20
20240313,151000,1543916550,6130,6130,6130,6130,169
20240313,150900,1542880580,6150,6150,6150,6150,1
20240313,150800,1542874430,6150,6140,6150,6140,1443
20240313,150700,1534007890,6130,6130,6130,6130,175
20240313,150600,1532935140,6130,6140,6140,6130,137
20240313,150500,1532095300,6140,6140,6140,6140,89
20240313,150400,1531548840,6140,6140,6140,6140,0
20240313,150300,1531548840,6140,6140,6140,6140,8
20240313,150200,1531499720,6160,6160,6160,6140,201
20240313,150100,1530263560,6150,6150,6150,6150,267
20240313,150000,1528621510,6150,6150,6150,6150,1735
20240313,145900,1517951260,6150,6150,6150,6150,0
20240313,145800,1517951260,6150,6140,6150,6140,86
20240313,145700,1517423190,6150,6140,6150,6140,63
20240313,145600,1517036240,6140,6140,6140,6140,1400
20240313,145500,1508440240,6150,6140,6150,6140,309
20240313,145400,1506541980,6140,6150,6150,6140,30
20240313,145300,1506357580,6150,6150,6150,6150,0
20240313,145200,1506357580,6150,6150,6150,6150,0
20240313,145100,1506357580,6150,6150,6150,6150,6
20240313,145000,1506320680,6150,6150,6150,6150,22
20240313,144900,1506185380,6150,6150,6150,6140,131
20240313,144800,1505380140,6150,6140,6150,6140,139
20240313,144700,1504525360,6150,6150,6150,6150,0
20240313,144600,1504525360,6150,6150,6150,6150,2
20240313,144500,1504513060,6150,6150,6150,6150,466
20240313,144400,1501647160,6150,6150,6150,6150,186
20240313,144300,1500503260,6150,6150,6150,6150,50
20240313,144200,1500195760,6150,6150,6150,6150,367
20240313,144100,1497938710,6150,6150,6150,6150,2000
20240313,144000,1485638710,6150,6150,6150,6150,104
20240313,143900,1484999110,6150,6150,6150,6150,0
20240313,143800,1484999110,6150,6150,6150,6150,1
20240313,143700,1484992960,6140,6130,6140,6130,1715
20240313,143600,1474479960,6130,6130,6130,6130,1
20240313,143500,1474473830,6130,6130,6130,6130,0
20240313,143400,1474473830,6130,6130,6130,6130,0
20240313,143300,1474473830,6130,6130,6130,6130,20
20240313,143200,1474351230,6130,6130,6130,6130,100
20240313,143100,1473738230,6130,6130,6130,6130,0
20240313,143000,1473738230,6130,6130,6130,6130,0
20240313,142900,1473738230,6130,6130,6130,6130,0
20240313,142800,1473738230,6130,6130,6130,6130,61
20240313,142700,1473364300,6120,6120,6120,6120,0
20240313,142600,1473364300,6120,6120,6120,6120,0
20240313,142500,1473364300,6120,6120,6120,6120,0
20240313,142400,1473364300,6120,6120,6120,6120,0
20240313,142300,1473364300,6120,6120,6120,6120,288
20240313,142200,1471601740,6120,6120,6120,6120,0
20240313,142100,1471601740,6120,6120,6120,6120,1
20240313,142000,1471595620,6120,6120,6120,6120,44
20240313,141900,1471326340,6110,6110,6110,6110,0
20240313,141800,1471326340,6110,6110,6110,6110,0
20240313,141700,1471326340,6110,6110,6110,6110,0
20240313,141600,1471326340,6110,6120,6120,6110,11
20240313,141500,1471259030,6120,6120,6120,6120,13
20240313,141400,1471179470,6130,6130,6130,6130,30
20240313,141300,1470995570,6120,6130,6130,6120,1059
20240313,141200,1464513970,6130,6130,6130,6130,0
20240313,141100,1464513970,6130,6130,6130,6130,0
20240313,141000,1464513970,6130,6130,6130,6130,2
20240313,140900,1464501710,6130,6130,6130,6130,9
20240313,140800,1464446540,6130,6130,6130,6130,10
20240313,140700,1464385240,6130,6130,6130,6130,0
20240313,140600,1464385240,6130,6130,6130,6130,0
20240313,140500,1464385240,6130,6130,6130,6130,0
20240313,140400,1464385240,6130,6130,6140,6130,321
20240313,140300,1462417290,6130,6130,6130,6130,0
20240313,140200,1462417290,6130,6130,6130,6130,0
20240313,140100,1462417290,6130,6130,6130,6130,0
20240313,140000,1462417290,6130,6130,6130,6130,221
20240313,135900,1461062560,6120,6150,6160,6120,121
20240313,135800,1460317780,6150,6150,6150,6150,50
20240313,135700,1460010280,6150,6150,6150,6150,50
20240313,135600,1459702780,6150,6150,6150,6150,30
20240313,135500,1459518280,6140,6140,6140,6140,0
20240313,135400,1459518280,6140,6140,6140,6140,501
20240313,135300,1456442140,6140,6110,6140,6110,523
20240313,135200,1453231020,6140,6140,6140,6140,0
20240313,135100,1453231020,6140,6140,6140,6130,256
20240313,135000,1451659280,6140,6130,6140,6130,759
20240313,134900,1447003020,6130,6130,6130,6120,212
20240313,134800,1445703900,6120,6120,6120,6120,100
20240313,134700,1445091900,6120,6120,6120,6120,460
20240313,134600,1442276700,6120,6120,6120,6120,50
20240313,134500,1441970700,6120,6120,6120,6110,826
20240313,134400,1436915840,6120,6100,6120,6100,71
20240313,134300,1436481740,6100,6100,6100,6100,10
20240313,134200,1436420740,6100,6100,6100,6100,0
20240313,134100,1436420740,6100,6100,6100,6100,170
20240313,134000,1435383740,6080,6090,6090,6080,1407
20240313,133900,1426828140,6100,6100,6100,6100,0
20240313,133800,1426828140,6100,6100,6100,6100,1
20240313,133700,1426822040,6100,6090,6100,6090,1202
20240313,133600,1419499890,6090,6100,6100,6090,1150
20240313,133500,1412495850,6090,6090,6090,6090,0
20240313,133400,1412495850,6090,6090,6090,6090,0
20240313,133300,1412495850,6090,6090,6090,6090,0
20240313,133200,1412495850,6090,6130,6130,6090,102
20240313,133100,1411870670,6090,6110,6120,6090,520
20240313,133000,1408688970,6090,6090,6090,6090,130
20240313,132900,1407897270,6080,6080,6080,6080,3
20240313,132800,1407879030,6080,6090,6090,6080,746
20240313,132700,1403335910,6090,6090,6090,6090,1036
20240313,132600,1397026670,6090,6090,6090,6090,1
20240313,132500,1397020580,6100,6100,6100,6100,643
20240313,132400,1393098280,6090,6100,6110,6090,4358
20240313,132300,1366514480,6100,6100,6100,6100,3540
20240313,132200,1344920480,6100,6100,6100,6100,7
20240313,132100,1344877780,6100,6120,6120,6100,4617
20240313,132000,1316661550,6120,6120,6120,6120,403
20240313,131900,1314195190,6110,6120,6120,6110,861
20240313,131800,1308932830,6120,6120,6120,6120,41
20240313,131700,1308681910,6120,6120,6120,6120,5
20240313,131600,1308651310,6120,6140,6140,6120,1628
20240313,131500,1298687930,6130,6130,6130,6130,104
20240313,131400,1298050410,6120,6110,6120,6110,846
20240313,131300,1292875890,6130,6130,6130,6130,101
20240313,131200,1292256760,6130,6130,6130,6110,5855
20240313,131100,1256401990,6140,6150,6150,6140,2397
20240313,131000,1241684280,6150,6150,6150,6150,1
20240313,130900,1241678130,6150,6150,6150,6150,502
20240313,130800,1238590830,6150,6150,6150,6150,1
20240313,130700,1238584680,6150,6150,6150,6150,0
20240313,130600,1238584680,6150,6150,6150,6150,0
20240313,130500,1238584680,6150,6150,6150,6150,0
20240313,130400,1238584680,6150,6150,6150,6150,15
20240313,130300,1238492430,6140,6150,6150,6140,3452
20240313,130200,1217272630,6160,6160,6160,6160,0
20240313,130100,1217272630,6160,6160,6160,6160,594
20240313,130000,1213613590,6160,6160,6160,6160,13
20240313,125900,1213533510,6150,6150,6150,6150,6
20240313,125800,1213496610,6160,6160,6160,6160,0
20240313,125700,1213496610,6160,6160,6160,6160,532
20240313,125600,1210219490,6160,6150,6160,6150,129
20240313,125500,1209425840,6150,6150,6150,6150,178
20240313,125400,1208331140,6150,6150,6150,6150,7
20240313,125300,1208288090,6160,6150,6160,6150,30
20240313,125200,1208103570,6150,6150,6150,6140,101
20240313,125100,1207482430,6150,6150,6150,6150,0
20240313,125000,1207482430,6150,6150,6150,6150,1
20240313,124900,1207476280,6160,6150,6160,6150,3086
20240313,124800,1188497080,6160,6160,6160,6160,2
20240313,124700,1188484760,6160,6160,6160,6160,0
20240313,124600,1188484760,6160,6160,6160,6160,24
20240313,124500,1188336920,6160,6160,6160,6160,53
20240313,124400,1188010440,6160,6180,6180,6160,23
20240313,124300,1187868540,6180,6160,6180,6160,59
20240313,124200,1187503960,6160,6160,6160,6160,301
20240313,124100,1185649800,6160,6170,6170,6160,3811
20240313,124000,1162173740,6170,6170,6170,6170,11
20240313,123900,1162105870,6170,6170,6170,6170,14
20240313,123800,1162019490,6170,6180,6180,6170,140
20240313,123700,1161154490,6160,6160,6160,6160,1145
20240313,123600,1154101290,6160,6150,6160,6150,351
20240313,123500,1151940850,6160,6150,6160,6150,1985
20240313,123400,1139733030,6150,6150,6150,6150,116
20240313,123300,1139019630,6150,6150,6150,6150,0
20240313,123200,1139019630,6150,6150,6150,6150,0
20240313,123100,1139019630,6150,6150,6150,6150,0
20240313,123000,1139019630,6150,6150,6150,6150,281
20240313,122900,1137291480,6150,6150,6150,6150,15
20240313,122800,1137199230,6150,6150,6150,6150,930
20240313,122700,1131479730,6160,6150,6160,6150,180
20240313,122600,1130372630,6150,6150,6150,6150,1
20240313,122500,1130366480,6150,6150,6150,6150,746
20240313,122400,1125778580,6150,6150,6150,6150,451
20240313,122300,1123004930,6150,6150,6150,6150,50
20240313,122200,1122697430,6140,6140,6140,6140,85
20240313,122100,1122175530,6150,6150,6150,6150,1003
20240313,122000,1116007080,6150,6150,6150,6150,180
20240313,121900,1114900080,6150,6130,6150,6130,108
20240313,121800,1114237880,6140,6140,6140,6140,21
20240313,121700,1114108940,6130,6130,6130,6130,3
20240313,121600,1114090550,6130,6130,6130,6130,130
20240313,121500,1113293650,6130,6140,6140,6130,383
20240313,121400,1110945840,6140,6140,6140,6140,1
20240313,121300,1110939700,6140,6140,6140,6140,3376
20240313,121200,1090211060,6150,6150,6150,6150,2
20240313,121100,1090198760,6150,6160,6160,6150,16
20240313,121000,1090100230,6150,6150,6150,6150,191
20240313,120900,1088925580,6150,6150,6160,6150,572
20240313,120800,1085407760,6150,6150,6150,6150,1
20240313,120700,1085401610,6150,6150,6150,6150,421
20240313,120600,1082812460,6170,6170,6170,6170,1
20240313,120500,1082806290,6170,6160,6170,6160,60
20240313,120400,1082436490,6170,6150,6170,6150,822
20240313,120300,1077380950,6150,6150,6150,6150,454
20240313,120200,1074588850,6150,6150,6150,6150,3
20240313,120100,1074570400,6150,6150,6150,6150,465
20240313,120000,1071710650,6180,6150,6180,6150,93
20240313,115900,1071138160,6150,6150,6150,6150,120
20240313,115800,1070400160,6140,6140,6140,6140,1405
20240313,115700,1061773460,6140,6150,6150,6140,1393
20240313,115600,1053210440,6150,6150,6150,6150,1000
20240313,115500,1047060440,6150,6160,6160,6150,3182
20240313,115400,1027486140,6160,6170,6170,6160,3000
20240313,115300,1009001370,6170,6170,6170,6170,0
20240313,115200,1009001370,6170,6170,6170,6170,300
20240313,115100,1007150370,6170,6170,6170,6170,160
20240313,115000,1006163170,6170,6170,6170,6170,145
20240313,114900,1005268520,6170,6180,6180,6170,445
20240313,114800,1002518620,6190,6190,6190,6190,195
20240313,114700,1001311570,6200,6200,6200,6200,0
20240313,114600,1001311570,6200,6200,6200,6200,0
20240313,114500,1001311570,6200,6200,6200,6200,493
20240313,114400,998254970,6200,6200,6200,6200,2800
20240313,114300,980894970,6210,6210,6210,6200,1043
20240313,114200,974424300,6220,6210,6220,6210,4
20240313,114100,974399430,6210,6210,6210,6210,811
20240313,114000,969363120,6210,6210,6210,6210,201
20240313,113900,968114910,6210,6210,6210,6210,11
20240313,113800,968046600,6210,6210,6220,6210,77
20240313,113700,967567830,6220,6210,6220,6210,73
20240313,113600,967114370,6220,6220,6220,6200,547
20240313,113500,963719590,6220,6210,6220,6210,2
20240313,113400,963707160,6210,6200,6210,6200,664
20240313,113300,959589860,6210,6210,6210,6200,56
20240313,113200,959242200,6210,6220,6220,6210,673
20240313,113100,955061600,6210,6210,6210,6200,669
20240313,113000,950909110,6210,6210,6210,6210,508
20240313,112900,947754430,6200,6200,6200,6200,17
20240313,112800,947649030,6200,6200,6210,6200,509
20240313,112700,944493220,6200,6200,6200,6200,509
20240313,112600,941337420,6200,6200,6200,6200,565
20240313,112500,937834420,6210,6210,6210,6200,381
20240313,112400,935471480,6210,6200,6210,6200,12
20240313,112300,935397070,6200,6190,6200,6190,891
20240313,112200,929874330,6190,6190,6190,6190,483
20240313,112100,926884560,6190,6200,6200,6190,122
20240313,112000,926128860,6200,6190,6200,6190,213
20240313,111900,924809890,6200,6190,6200,6190,74
20240313,111800,924351240,6200,6200,6200,6200,174
20240313,111700,923272440,6200,6190,6200,6190,84
20240313,111600,922752330,6190,6200,6200,6190,887
20240313,111500,917261660,6200,6200,6200,6200,56
20240313,111400,916914460,6200,6200,6200,6200,297
20240313,111300,915073060,6200,6210,6210,6200,339
20240313,111200,912968000,6210,6210,6210,6210,1
20240313,111100,912961790,6190,6200,6210,6190,3013
20240313,111000,894278980,6210,6220,6220,6210,3005
20240313,110900,875617640,6220,6220,6220,6210,1344
20240313,110800,867260600,6220,6200,6220,6200,2547
20240313,110700,851443280,6200,6200,6210,6200,8
20240313,110600,851393650,6200,6190,6200,6190,1424
20240313,110500,842565640,6190,6190,6200,6180,101
20240313,110400,841940640,6180,6180,6180,6180,0
20240313,110300,841940640,6180,6190,6200,6180,1008
20240313,110200,835691970,6200,6200,6200,6200,107
20240313,110100,835028570,6200,6180,6200,6180,645
20240313,110000,831037370,6190,6190,6190,6190,190
20240313,105900,829861270,6170,6200,6200,6170,2676
20240313,105800,813330860,6200,6200,6200,6190,172
20240313,105700,812265960,6190,6180,6190,6180,576
20240313,105600,808701750,6190,6190,6200,6190,340
20240313,105500,806596310,6200,6190,6200,6190,422
20240313,105400,803984120,6190,6190,6190,6190,679
20240313,105300,799781110,6200,6200,6200,6200,1
20240313,105200,799774910,6190,6190,6190,6180,689
20240313,105100,795512820,6180,6190,6190,6180,416
20240313,105000,792941130,6190,6200,6200,6190,6
20240313,104900,792903980,6180,6200,6200,6180,312
20240313,104800,790972650,6200,6190,6200,6190,506
20240313,104700,787840180,6190,6200,6200,6190,286
20240313,104600,786068630,6190,6200,6200,6190,1787
20240313,104500,775006850,6200,6200,6210,6200,1114
20240313,104400,768098850,6210,6190,6210,6190,4456
20240313,104300,740452930,6190,6190,6200,6180,1410
20240313,104200,731716030,6190,6180,6190,6180,4299
20240313,104100,705124700,6180,6180,6180,6180,6
20240313,104000,705087620,6170,6170,6180,6170,510
20240313,103900,701940790,6170,6180,6180,6170,566
20240313,103800,698448120,6180,6160,6180,6160,331
20240313,103700,696405590,6180,6150,6180,6150,1052
20240313,103600,689905730,6150,6170,6180,6150,1017
20240313,103500,683642590,6160,6170,6170,6160,327
20240313,103400,681625510,6170,6160,6170,6160,1386
20240313,103300,673074540,6140,6160,6160,6140,3062
20240313,103200,654261220,6160,6150,6160,6150,285
20240313,103100,652508130,6150,6150,6150,6150,0
20240313,103000,652508130,6150,6150,6150,6150,0
20240313,102900,652508130,6150,6150,6150,6150,0
20240313,102800,652508130,6150,6170,6170,6150,179
20240313,102700,651405360,6170,6160,6170,6160,295
20240313,102600,649585660,6160,6170,6170,6140,106
20240313,102500,648934490,6170,6160,6170,6160,3735
20240313,102400,625911790,6150,6150,6160,6140,1684
20240313,102300,615550900,6160,6150,6160,6140,686
20240313,102200,611327790,6150,6150,6150,6150,680
20240313,102100,607145790,6150,6150,6150,6150,601
20240313,102000,603449640,6130,6130,6130,6130,0
20240313,101900,603449640,6130,6140,6140,6130,75
20240313,101800,602989840,6140,6140,6140,6140,0
20240313,101700,602989840,6140,6140,6140,6140,0
20240313,101600,602989840,6140,6140,6140,6140,0
20240313,101500,602989840,6140,6140,6140,6140,53
20240313,101400,602664420,6140,6140,6140,6140,181
20240313,101300,601553080,6150,6150,6150,6150,1
20240313,101200,601546930,6150,6160,6160,6150,142
20240313,101100,600673620,6150,6150,6150,6150,0
20240313,101000,600673620,6150,6150,6150,6150,1
20240313,100900,600667470,6160,6160,6160,6160,0
20240313,100800,600667470,6160,6160,6160,6160,750
20240313,100700,596047470,6160,6160,6160,6160,655
20240313,100600,592012670,6160,6160,6160,6160,20
20240313,100500,591889470,6120,6150,6150,6120,2030
20240313,100400,579455670,6170,6180,6190,6170,91
20240313,100300,578893360,6180,6170,6180,6170,1384
20240313,100200,570341630,6170,6160,6180,6160,3859
20240313,100100,546527930,6160,6160,6160,6160,1006
20240313,100000,540330970,6160,6150,6160,6150,298
20240313,095900,538498260,6150,6170,6170,6150,1287
20240313,095800,530557520,6170,6150,6170,6140,3498
20240313,095700,509031090,6150,6150,6150,6150,6
20240313,095600,508994190,6110,6150,6150,6110,1307
20240313,095500,500999140,6150,6140,6150,6140,279
20240313,095400,499286070,6100,6140,6140,6100,3852
20240313,095300,475745080,6150,6130,6150,6130,15
20240313,095200,475653030,6130,6150,6150,6130,510
20240313,095100,472521630,6140,6140,6140,6140,2
20240313,095000,472509350,6140,6130,6140,6130,530
20240313,094900,469257470,6130,6130,6130,6130,8
20240313,094800,469208430,6120,6120,6120,6120,493
20240313,094700,466191270,6110,6110,6110,6110,2037
20240313,094600,453745200,6120,6130,6130,6120,312
20240313,094500,451835660,6140,6140,6140,6140,1
20240313,094400,451829520,6130,6120,6130,6120,920
20240313,094300,446198920,6120,6130,6130,6120,10
20240313,094200,446137700,6130,6150,6150,6130,189
20240313,094100,444979010,6150,6150,6160,6130,527
20240313,094000,441737970,6160,6160,6160,6130,2491
20240313,093900,426423630,6160,6160,6160,6160,643
20240313,093800,422462750,6160,6140,6160,6140,219
20240313,093700,421115530,6130,6150,6150,6130,1821
20240313,093600,409925460,6150,6150,6150,6150,323
20240313,093500,407939010,6150,6170,6170,6150,960
20240313,093400,402027180,6170,6170,6170,6160,133
20240313,093300,401206790,6180,6160,6190,6160,1664
20240313,093200,390924980,6160,6170,6180,6160,9235
20240313,093100,334011030,6160,6170,6170,6160,3040
20240313,093000,315257280,6180,6170,6180,6170,1659
20240313,092900,305019330,6170,6170,6170,6160,639
20240313,092800,301081190,6170,6180,6190,6170,5628
20240313,092700,266269780,6180,6150,6190,6150,6728
20240313,092600,224733440,6150,6150,6150,6150,3103
20240313,092500,205649990,6150,6130,6150,6130,2525
20240313,092400,190141710,6130,6130,6130,6130,280
20240313,092300,188425310,6130,6130,6130,6130,2438
20240313,092200,173480370,6130,6120,6130,6120,2253
20240313,092100,159691850,6120,6130,6130,6120,630
20240313,092000,155834460,6130,6130,6130,6130,642
20240313,091900,151899000,6130,6130,6140,6130,3613
20240313,091800,129741300,6140,6140,6140,6130,1109
20240313,091700,122938040,6140,6140,6150,6130,1165
20240313,091600,115785080,6140,6110,6140,6110,739
20240313,091500,111252520,6140,6100,6140,6100,734
20240313,091400,106760070,6100,6090,6100,6090,610
20240313,091300,103041070,6090,6090,6090,6090,388
20240313,091200,100678150,6090,6050,6090,6050,753
20240313,091100,96115850,6050,6050,6050,6050,8670
20240313,091000,43662350,6070,6050,6070,6050,1364
20240313,090900,35407970,6050,6060,6060,6050,30
20240313,090800,35226270,6040,6040,6040,6040,691
20240313,090700,31052630,6040,6050,6050,6040,841
20240313,090600,25966180,6050,6050,6050,6050,817
20240313,090500,21023330,6050,6040,6050,6040,165
20240313,090400,20026080,6050,6080,6080,6040,401
20240313,090300,17601010,6050,6050,6050,6040,539
20240313,090200,14341660,6040,6050,6050,6040,405
20240313,090100,11894300,6050,6050,6050,6050,210
20240313,090000,10623800,6050,6050,6050,6050,1756