stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,211500,4067800260,6380,6380,6380,6380,24274
20240305,211400,4067800260,6380,6380,6380,6380,0
20240305,211300,4067800260,6380,6380,6380,6380,0
20240305,211200,4067800260,6380,6380,6380,6380,0
20240305,211100,4067800260,6380,6380,6380,6380,0
20240305,211000,4067800260,6380,6380,6380,6380,0
20240305,210900,4067800260,6380,6380,6380,6380,0
20240305,210800,4067800260,6380,6380,6380,6380,0
20240305,210700,4067800260,6380,6380,6380,6380,0
20240305,210600,4067800260,6380,6380,6380,6380,0
20240305,210500,4067800260,6380,6380,6380,6380,0
20240305,210400,4067800260,6380,6380,6380,6380,0
20240305,210300,4067800260,6380,6380,6380,6380,0
20240305,210200,4067800260,6380,6380,6380,6380,0
20240305,210100,4067800260,6380,6380,6380,6380,0
20240305,210000,4067800260,6380,6380,6380,6380,0
20240305,205900,4067800260,6380,6380,6380,6380,0
20240305,205800,4067800260,6380,6380,6380,6380,0
20240305,205700,4067800260,6380,6380,6380,6380,0
20240305,205600,4067800260,6380,6380,6380,6380,0
20240305,205500,4067800260,6380,6380,6380,6380,0
20240305,205400,4067800260,6380,6380,6380,6380,0
20240305,205300,4067800260,6380,6380,6380,6380,0
20240305,205200,4067800260,6380,6380,6380,6380,0
20240305,205100,4067800260,6380,6380,6380,6380,0
20240305,205000,4067800260,6380,6380,6380,6380,0
20240305,204900,4067800260,6380,6380,6380,6380,0
20240305,204800,4067800260,6380,6380,6380,6380,0
20240305,204700,4067800260,6380,6380,6380,6380,0
20240305,204600,4067800260,6380,6380,6380,6380,0
20240305,204500,4067800260,6380,6380,6380,6380,24274
20240305,204400,4067800260,6380,6380,6380,6380,0
20240305,204300,4067800260,6380,6380,6380,6380,0
20240305,204200,4067800260,6380,6380,6380,6380,0
20240305,204100,4067800260,6380,6380,6380,6380,0
20240305,204000,4067800260,6380,6380,6380,6380,0
20240305,203900,4067800260,6380,6380,6380,6380,0
20240305,203800,4067800260,6380,6380,6380,6380,0
20240305,203700,4067800260,6380,6380,6380,6380,0
20240305,203600,4067800260,6380,6380,6380,6380,0
20240305,203500,4067800260,6380,6380,6380,6380,0
20240305,203400,4067800260,6380,6380,6380,6380,0
20240305,203300,4067800260,6380,6380,6380,6380,0
20240305,203200,4067800260,6380,6380,6380,6380,0
20240305,203100,4067800260,6380,6380,6380,6380,0
20240305,203000,4067800260,6380,6380,6380,6380,0
20240305,202900,4067800260,6380,6380,6380,6380,0
20240305,202800,4067800260,6380,6380,6380,6380,0
20240305,202700,4067800260,6380,6380,6380,6380,0
20240305,202600,4067800260,6380,6380,6380,6380,0
20240305,202500,4067800260,6380,6380,6380,6380,0
20240305,202400,4067800260,6380,6380,6380,6380,0
20240305,202300,4067800260,6380,6380,6380,6380,0
20240305,202200,4067800260,6380,6380,6380,6380,0
20240305,202100,4067800260,6380,6380,6380,6380,0
20240305,202000,4067800260,6380,6380,6380,6380,0
20240305,201900,4067800260,6380,6380,6380,6380,0
20240305,201800,4067800260,6380,6380,6380,6380,0
20240305,201700,4067800260,6380,6380,6380,6380,0
20240305,201600,4067800260,6380,6380,6380,6380,0
20240305,201500,4067800260,6380,6380,6380,6380,24274
20240305,201400,4067800260,6380,6380,6380,6380,0
20240305,201300,4067800260,6380,6380,6380,6380,0
20240305,201200,4067800260,6380,6380,6380,6380,0
20240305,201100,4067800260,6380,6380,6380,6380,0
20240305,201000,4067800260,6380,6380,6380,6380,0
20240305,200900,4067800260,6380,6380,6380,6380,0
20240305,200800,4067800260,6380,6380,6380,6380,0
20240305,200700,4067800260,6380,6380,6380,6380,0
20240305,200600,4067800260,6380,6380,6380,6380,0
20240305,200500,4067800260,6380,6380,6380,6380,0
20240305,200400,4067800260,6380,6380,6380,6380,0
20240305,200300,4067800260,6380,6380,6380,6380,0
20240305,200200,4067800260,6380,6380,6380,6380,0
20240305,200100,4067800260,6380,6380,6380,6380,0
20240305,200000,4067800260,6380,6380,6380,6380,0
20240305,195900,4067800260,6380,6380,6380,6380,0
20240305,195800,4067800260,6380,6380,6380,6380,0
20240305,195700,4067800260,6380,6380,6380,6380,0
20240305,195600,4067800260,6380,6380,6380,6380,0
20240305,195500,4067800260,6380,6380,6380,6380,0
20240305,195400,4067800260,6380,6380,6380,6380,0
20240305,195300,4067800260,6380,6380,6380,6380,0
20240305,195200,4067800260,6380,6380,6380,6380,0
20240305,195100,4067800260,6380,6380,6380,6380,0
20240305,195000,4067800260,6380,6380,6380,6380,0
20240305,194900,4067800260,6380,6380,6380,6380,0
20240305,194800,4067800260,6380,6380,6380,6380,0
20240305,194700,4067800260,6380,6380,6380,6380,0
20240305,194600,4067800260,6380,6380,6380,6380,0
20240305,194500,4067800260,6380,6380,6380,6380,24274
20240305,194400,4067800260,6380,6380,6380,6380,0
20240305,194300,4067800260,6380,6380,6380,6380,0
20240305,194200,4067800260,6380,6380,6380,6380,0
20240305,194100,4067800260,6380,6380,6380,6380,0
20240305,194000,4067800260,6380,6380,6380,6380,0
20240305,193900,4067800260,6380,6380,6380,6380,0
20240305,193800,4067800260,6380,6380,6380,6380,0
20240305,193700,4067800260,6380,6380,6380,6380,0
20240305,193600,4067800260,6380,6380,6380,6380,0
20240305,193500,4067800260,6380,6380,6380,6380,0
20240305,193400,4067800260,6380,6380,6380,6380,0
20240305,193300,4067800260,6380,6380,6380,6380,0
20240305,193200,4067800260,6380,6380,6380,6380,0
20240305,193100,4067800260,6380,6380,6380,6380,0
20240305,193000,4067800260,6380,6380,6380,6380,0
20240305,192900,4067800260,6380,6380,6380,6380,0
20240305,192800,4067800260,6380,6380,6380,6380,0
20240305,192700,4067800260,6380,6380,6380,6380,0
20240305,192600,4067800260,6380,6380,6380,6380,0
20240305,192500,4067800260,6380,6380,6380,6380,0
20240305,192400,4067800260,6380,6380,6380,6380,0
20240305,192300,4067800260,6380,6380,6380,6380,0
20240305,192200,4067800260,6380,6380,6380,6380,0
20240305,192100,4067800260,6380,6380,6380,6380,0
20240305,192000,4067800260,6380,6380,6380,6380,0
20240305,191900,4067800260,6380,6380,6380,6380,0
20240305,191800,4067800260,6380,6380,6380,6380,0
20240305,191700,4067800260,6380,6380,6380,6380,0
20240305,191600,4067800260,6380,6380,6380,6380,0
20240305,191500,4067800260,6380,6380,6380,6380,24274
20240305,191400,4067800260,6380,6380,6380,6380,0
20240305,191300,4067800260,6380,6380,6380,6380,0
20240305,191200,4067800260,6380,6380,6380,6380,0
20240305,191100,4067800260,6380,6380,6380,6380,0
20240305,191000,4067800260,6380,6380,6380,6380,0
20240305,190900,4067800260,6380,6380,6380,6380,0
20240305,190800,4067800260,6380,6380,6380,6380,0
20240305,190700,4067800260,6380,6380,6380,6380,0
20240305,190600,4067800260,6380,6380,6380,6380,0
20240305,190500,4067800260,6380,6380,6380,6380,0
20240305,190400,4067800260,6380,6380,6380,6380,0
20240305,190300,4067800260,6380,6380,6380,6380,0
20240305,190200,4067800260,6380,6380,6380,6380,0
20240305,190100,4067800260,6380,6380,6380,6380,0
20240305,190000,4067800260,6380,6380,6380,6380,0
20240305,185900,4067800260,6380,6380,6380,6380,0
20240305,185800,4067800260,6380,6380,6380,6380,0
20240305,185700,4067800260,6380,6380,6380,6380,0
20240305,185600,4067800260,6380,6380,6380,6380,0
20240305,185500,4067800260,6380,6380,6380,6380,0
20240305,185400,4067800260,6380,6380,6380,6380,0
20240305,185300,4067800260,6380,6380,6380,6380,0
20240305,185200,4067800260,6380,6380,6380,6380,0
20240305,185100,4067800260,6380,6380,6380,6380,0
20240305,185000,4067800260,6380,6380,6380,6380,0
20240305,184900,4067800260,6380,6380,6380,6380,0
20240305,184800,4067800260,6380,6380,6380,6380,0
20240305,184700,4067800260,6380,6380,6380,6380,0
20240305,184600,4067800260,6380,6380,6380,6380,0
20240305,184500,4067800260,6380,6380,6380,6380,24274
20240305,184400,4067800260,6380,6380,6380,6380,0
20240305,184300,4067800260,6380,6380,6380,6380,0
20240305,184200,4067800260,6380,6380,6380,6380,0
20240305,184100,4067800260,6380,6380,6380,6380,0
20240305,184000,4067800260,6380,6380,6380,6380,0
20240305,183900,4067800260,6380,6380,6380,6380,0
20240305,183800,4067800260,6380,6380,6380,6380,0
20240305,183700,4067800260,6380,6380,6380,6380,0
20240305,183600,4067800260,6380,6380,6380,6380,0
20240305,183500,4067800260,6380,6380,6380,6380,0
20240305,183400,4067800260,6380,6380,6380,6380,0
20240305,183300,4067800260,6380,6380,6380,6380,0
20240305,183200,4067800260,6380,6380,6380,6380,0
20240305,183100,4067800260,6380,6380,6380,6380,0
20240305,183000,4067800260,6380,6380,6380,6380,0
20240305,182900,4067800260,6380,6380,6380,6380,0
20240305,182800,4067800260,6380,6380,6380,6380,0
20240305,182700,4067800260,6380,6380,6380,6380,0
20240305,182600,4067800260,6380,6380,6380,6380,0
20240305,182500,4067800260,6380,6380,6380,6380,0
20240305,182400,4067800260,6380,6380,6380,6380,0
20240305,182300,4067800260,6380,6380,6380,6380,0
20240305,182200,4067800260,6380,6380,6380,6380,0
20240305,182100,4067800260,6380,6380,6380,6380,0
20240305,182000,4067800260,6380,6380,6380,6380,0
20240305,181900,4067800260,6380,6380,6380,6380,0
20240305,181800,4067800260,6380,6380,6380,6380,0
20240305,181700,4067800260,6380,6380,6380,6380,0
20240305,181600,4067800260,6380,6380,6380,6380,0
20240305,181500,4067800260,6380,6380,6380,6380,24274
20240305,181400,4067800260,6380,6380,6380,6380,0
20240305,181300,4067800260,6380,6380,6380,6380,0
20240305,181200,4067800260,6380,6380,6380,6380,0
20240305,181100,4067800260,6380,6380,6380,6380,0
20240305,181000,4067800260,6380,6380,6380,6380,0
20240305,180900,4067800260,6380,6380,6380,6380,0
20240305,180800,4067800260,6380,6380,6380,6380,0
20240305,180700,4067800260,6380,6380,6380,6380,0
20240305,180600,4067800260,6380,6380,6380,6380,0
20240305,180500,4067800260,6380,6380,6380,6380,0
20240305,180400,4067800260,6380,6380,6380,6380,0
20240305,180300,4067800260,6380,6380,6380,6380,0
20240305,180200,4067800260,6380,6380,6380,6380,0
20240305,180100,4067800260,6380,6380,6380,6380,0
20240305,180000,4067800260,6380,6380,6380,6380,0
20240305,175900,4067800260,6380,6380,6380,6380,0
20240305,175800,4067800260,6380,6380,6380,6380,0
20240305,175700,4067800260,6380,6380,6380,6380,0
20240305,175600,4067800260,6380,6380,6380,6380,0
20240305,175500,4067800260,6380,6380,6380,6380,0
20240305,175400,4067800260,6380,6380,6380,6380,0
20240305,175300,4067800260,6380,6380,6380,6380,0
20240305,175200,4067800260,6380,6380,6380,6380,0
20240305,175100,4067800260,6380,6380,6380,6380,0
20240305,175000,4067800260,6380,6380,6380,6380,0
20240305,174900,4067800260,6380,6380,6380,6380,0
20240305,174800,4067800260,6380,6380,6380,6380,0
20240305,174700,4067800260,6380,6380,6380,6380,0
20240305,174600,4067800260,6380,6380,6380,6380,0
20240305,174500,4067800260,6380,6380,6380,6380,24274
20240305,174400,4067800260,6380,6380,6380,6380,0
20240305,174300,4067800260,6380,6380,6380,6380,0
20240305,174200,4067800260,6380,6380,6380,6380,0
20240305,174100,4067800260,6380,6380,6380,6380,0
20240305,174000,4067800260,6380,6380,6380,6380,0
20240305,173900,4067800260,6380,6380,6380,6380,0
20240305,173800,4067800260,6380,6380,6380,6380,0
20240305,173700,4067800260,6380,6380,6380,6380,0
20240305,173600,4067800260,6380,6380,6380,6380,0
20240305,173500,4067800260,6380,6380,6380,6380,0
20240305,173400,4067800260,6380,6380,6380,6380,0
20240305,173300,4067800260,6380,6380,6380,6380,0
20240305,173200,4067800260,6380,6380,6380,6380,0
20240305,173100,4067800260,6380,6380,6380,6380,0
20240305,173000,4067800260,6380,6380,6380,6380,0
20240305,172900,4067800260,6380,6380,6380,6380,0
20240305,172800,4067800260,6380,6380,6380,6380,0
20240305,172700,4067800260,6380,6380,6380,6380,0
20240305,172600,4067800260,6380,6380,6380,6380,0
20240305,172500,4067800260,6380,6380,6380,6380,0
20240305,172400,4067800260,6380,6380,6380,6380,0
20240305,172300,4067800260,6380,6380,6380,6380,0
20240305,172200,4067800260,6380,6380,6380,6380,0
20240305,172100,4067800260,6380,6380,6380,6380,0
20240305,172000,4067800260,6380,6380,6380,6380,0
20240305,171900,4067800260,6380,6380,6380,6380,0
20240305,171800,4067800260,6380,6380,6380,6380,0
20240305,171700,4067800260,6380,6380,6380,6380,0
20240305,171600,4067800260,6380,6380,6380,6380,0
20240305,171500,4067800260,6380,6380,6380,6380,24274
20240305,171400,4067800260,6380,6380,6380,6380,0
20240305,171300,4067800260,6380,6380,6380,6380,0
20240305,171200,4067800260,6380,6380,6380,6380,0
20240305,171100,4067800260,6380,6380,6380,6380,0
20240305,171000,4067800260,6380,6380,6380,6380,0
20240305,170900,4067800260,6380,6380,6380,6380,0
20240305,170800,4067800260,6380,6380,6380,6380,0
20240305,170700,4067800260,6380,6380,6380,6380,0
20240305,170600,4067800260,6380,6380,6380,6380,0
20240305,170500,4067800260,6380,6380,6380,6380,0
20240305,170400,4067800260,6380,6380,6380,6380,0
20240305,170300,4067800260,6380,6380,6380,6380,0
20240305,170200,4067800260,6380,6380,6380,6380,0
20240305,170100,4067800260,6380,6380,6380,6380,0
20240305,170000,4067800260,6380,6380,6380,6380,0
20240305,165900,4067800260,6380,6380,6380,6380,0
20240305,165800,4067800260,6380,6380,6380,6380,0
20240305,165700,4067800260,6380,6380,6380,6380,0
20240305,165600,4067800260,6380,6380,6380,6380,0
20240305,165500,4067800260,6380,6380,6380,6380,0
20240305,165400,4067800260,6380,6380,6380,6380,0
20240305,165300,4067800260,6380,6380,6380,6380,0
20240305,165200,4067800260,6380,6380,6380,6380,0
20240305,165100,4067800260,6380,6380,6380,6380,0
20240305,165000,4067800260,6380,6380,6380,6380,0
20240305,164900,4067800260,6380,6380,6380,6380,0
20240305,164800,4067800260,6380,6380,6380,6380,0
20240305,164700,4067800260,6380,6380,6380,6380,0
20240305,164600,4067800260,6380,6380,6380,6380,0
20240305,164500,4067800260,6380,6380,6380,6380,24274
20240305,164400,4067800260,6380,6380,6380,6380,0
20240305,164300,4067800260,6380,6380,6380,6380,0
20240305,164200,4067800260,6380,6380,6380,6380,0
20240305,164100,4067800260,6380,6380,6380,6380,0
20240305,164000,4067800260,6380,6380,6380,6380,0
20240305,163900,4067800260,6380,6380,6380,6380,0
20240305,163800,4067800260,6380,6380,6380,6380,0
20240305,163700,4067800260,6380,6380,6380,6380,0
20240305,163600,4067800260,6380,6380,6380,6380,0
20240305,163500,4067800260,6380,6380,6380,6380,0
20240305,163400,4067800260,6380,6380,6380,6380,0
20240305,163300,4067800260,6380,6380,6380,6380,0
20240305,163200,4067800260,6380,6380,6380,6380,0
20240305,163100,4067800260,6380,6380,6380,6380,0
20240305,163000,4067800260,6380,6380,6380,6380,0
20240305,162900,4067800260,6380,6380,6380,6380,0
20240305,162800,4067800260,6380,6380,6380,6380,0
20240305,162700,4067800260,6380,6380,6380,6380,0
20240305,162600,4067800260,6380,6380,6380,6380,0
20240305,162500,4067800260,6380,6380,6380,6380,0
20240305,162400,4067800260,6380,6380,6380,6380,0
20240305,162300,4067800260,6380,6380,6380,6380,0
20240305,162200,4067800260,6380,6380,6380,6380,0
20240305,162100,4067800260,6380,6380,6380,6380,0
20240305,162000,4067800260,6380,6380,6380,6380,0
20240305,161900,4067800260,6380,6380,6380,6380,0
20240305,161800,4067800260,6380,6380,6380,6380,0
20240305,161700,4067800260,6380,6380,6380,6380,0
20240305,161600,4067800260,6380,6380,6380,6380,0
20240305,161500,4067800260,6380,6380,6380,6380,24274
20240305,161400,4067800260,6380,6380,6380,6380,0
20240305,161300,4067800260,6380,6380,6380,6380,0
20240305,161200,4067800260,6380,6380,6380,6380,0
20240305,161100,4067800260,6380,6380,6380,6380,0
20240305,161000,4067800260,6380,6380,6380,6380,0
20240305,160900,4067800260,6380,6380,6380,6380,0
20240305,160800,4067800260,6380,6380,6380,6380,0
20240305,160700,4067800260,6380,6380,6380,6380,0
20240305,160600,4067800260,6380,6380,6380,6380,0
20240305,160500,4067800260,6380,6380,6380,6380,0
20240305,160400,4067800260,6380,6380,6380,6380,0
20240305,160300,4067800260,6380,6380,6380,6380,0
20240305,160200,4067800260,6380,6380,6380,6380,0
20240305,160100,4067800260,6380,6380,6380,6380,0
20240305,160000,4067800260,6380,6380,6380,6380,0
20240305,155900,4067800260,6380,6380,6380,6380,0
20240305,155800,4067800260,6380,6380,6380,6380,0
20240305,155700,4067800260,6380,6380,6380,6380,0
20240305,155600,4067800260,6380,6380,6380,6380,0
20240305,155500,4067800260,6380,6380,6380,6380,0
20240305,155400,4067800260,6380,6380,6380,6380,0
20240305,155300,4067800260,6380,6380,6380,6380,0
20240305,155200,4067800260,6380,6380,6380,6380,0
20240305,155100,4067800260,6380,6380,6380,6380,0
20240305,155000,4067800260,6380,6380,6380,6380,0
20240305,154900,4067800260,6380,6380,6380,6380,0
20240305,154800,4067800260,6380,6380,6380,6380,0
20240305,154700,4067800260,6380,6380,6380,6380,0
20240305,154600,4067800260,6380,6380,6380,6380,0
20240305,154500,4067800260,6380,6380,6380,6380,24274
20240305,154400,4067800260,6380,6380,6380,6380,0
20240305,154300,4067800260,6380,6380,6380,6380,0
20240305,154200,4067800260,6380,6380,6380,6380,0
20240305,154100,4067800260,6380,6380,6380,6380,0
20240305,154000,4067800260,6380,6380,6380,6380,0
20240305,153900,4067800260,6380,6380,6380,6380,0
20240305,153800,4067800260,6380,6380,6380,6380,0
20240305,153700,4067800260,6380,6380,6380,6380,0
20240305,153600,4067800260,6380,6380,6380,6380,0
20240305,153500,4067800260,6380,6380,6380,6380,0
20240305,153400,4067800260,6380,6380,6380,6380,0
20240305,153300,4067800260,6380,6380,6380,6380,0
20240305,153200,4067800260,6380,6380,6380,6380,0
20240305,153100,4067800260,6380,6380,6380,6380,0
20240305,153000,4067800260,6380,6380,6380,6380,24274
20240305,152900,3912932140,6350,6350,6350,6350,0
20240305,152800,3912932140,6350,6350,6350,6350,0
20240305,152700,3912932140,6350,6350,6350,6350,0
20240305,152600,3912932140,6350,6350,6350,6350,0
20240305,152500,3912932140,6350,6350,6350,6350,0
20240305,152400,3912932140,6350,6350,6350,6350,0
20240305,152300,3912932140,6350,6350,6350,6350,0
20240305,152200,3912932140,6350,6350,6350,6350,0
20240305,152100,3912932140,6350,6350,6350,6350,0
20240305,152000,3912932140,6350,6350,6350,6350,0
20240305,151900,3912932140,6350,6340,6360,6340,14375
20240305,151800,3821621700,6340,6330,6350,6330,6242
20240305,151700,3782022940,6340,6330,6340,6320,15863
20240305,151600,3681515660,6330,6300,6330,6300,9275
20240305,151500,3622902930,6310,6280,6310,6280,17494
20240305,151400,3512778110,6270,6280,6280,6270,786
20240305,151300,3507846710,6270,6280,6280,6270,169
20240305,151200,3506785550,6270,6240,6280,6240,4484
20240305,151100,3478663720,6260,6250,6270,6250,1170
20240305,151000,3471340390,6240,6250,6250,6240,185
20240305,150900,3470184150,6230,6230,6230,6230,409
20240305,150800,3467636080,6240,6230,6240,6230,1132
20240305,150700,3460583590,6250,6230,6250,6230,1674
20240305,150600,3450154550,6240,6230,6240,6230,66
20240305,150500,3449743360,6230,6230,6230,6230,5
20240305,150400,3449712210,6260,6230,6260,6220,2218
20240305,150300,3435881240,6240,6250,6250,6240,28
20240305,150200,3435706430,6260,6250,6260,6180,7001
20240305,150100,3392201160,6250,6260,6260,6250,3201
20240305,150000,3372185380,6270,6270,6270,6270,289
20240305,145900,3370373350,6270,6260,6270,6260,148
20240305,145800,3369446690,6260,6260,6270,6260,393
20240305,145700,3366986010,6270,6270,6270,6260,71
20240305,145600,3366541340,6260,6260,6260,6260,390
20240305,145500,3364099940,6260,6260,6270,6260,252
20240305,145400,3362520420,6270,6270,6270,6270,486
20240305,145300,3359473200,6270,6280,6280,6270,1057
20240305,145200,3352844090,6280,6280,6280,6280,1892
20240305,145100,3340962330,6290,6280,6290,6280,948
20240305,145000,3335004470,6280,6280,6280,6270,2375
20240305,144900,3320089620,6290,6280,6290,6280,3548
20240305,144800,3297798320,6280,6260,6280,6250,5285
20240305,144700,3264687450,6260,6230,6260,6230,6043
20240305,144600,3226931410,6230,6200,6230,6200,1164
20240305,144500,3219695800,6210,6200,6210,6200,117
20240305,144400,3218970380,6210,6210,6210,6210,832
20240305,144300,3213803660,6210,6210,6210,6210,1
20240305,144200,3213797450,6200,6190,6200,6190,1766
20240305,144100,3202848400,6200,6190,6200,6190,256
20240305,144000,3201263740,6190,6190,6190,6190,530
20240305,143900,3197983040,6190,6190,6200,6190,309
20240305,143800,3196069610,6200,6200,6200,6200,83
20240305,143700,3195555010,6200,6200,6200,6200,824
20240305,143600,3190446210,6200,6200,6200,6200,118
20240305,143500,3189714610,6210,6200,6210,6200,223
20240305,143400,3188330780,6200,6210,6210,6200,146
20240305,143300,3187425420,6200,6200,6200,6200,5
20240305,143200,3187394420,6200,6200,6200,6200,2
20240305,143100,3187382020,6200,6200,6200,6200,64
20240305,143000,3186985220,6220,6220,6220,6220,0
20240305,142900,3186985220,6220,6220,6220,6220,1
20240305,142800,3186979000,6210,6210,6210,6210,45
20240305,142700,3186699550,6230,6210,6230,6200,204
20240305,142600,3185429460,6210,6210,6210,6210,742
20240305,142500,3180821640,6210,6220,6220,6210,296
20240305,142400,3178980970,6210,6220,6220,6210,517
20240305,142300,3175767020,6220,6220,6220,6220,81
20240305,142200,3175263200,6230,6240,6240,6230,37
20240305,142100,3175032680,6210,6200,6210,6200,1886
20240305,142000,3163331720,6200,6200,6200,6200,0
20240305,141900,3163331720,6200,6190,6200,6180,125
20240305,141800,3162557870,6200,6200,6200,6200,0
20240305,141700,3162557870,6200,6180,6200,6180,852
20240305,141600,3157287470,6180,6180,6180,6180,0
20240305,141500,3157287470,6180,6200,6200,6180,3722
20240305,141400,3134261990,6200,6200,6200,6200,77
20240305,141300,3133784590,6200,6200,6210,6200,1422
20240305,141200,3124962760,6200,6200,6200,6200,6
20240305,141100,3124925560,6200,6210,6210,6200,124
20240305,141000,3124155760,6210,6210,6210,6210,1
20240305,140900,3124149550,6180,6180,6180,6180,0
20240305,140800,3124149550,6180,6180,6180,6180,50
20240305,140700,3123840550,6180,6180,6180,6180,29
20240305,140600,3123661330,6180,6200,6200,6180,2210
20240305,140500,3109989360,6210,6210,6210,6200,1360
20240305,140400,3101549890,6210,6210,6210,6210,404
20240305,140300,3099041050,6210,6240,6240,6210,705
20240305,140200,3094642180,6230,6210,6230,6210,1114
20240305,140100,3087711780,6210,6220,6230,6200,1876
20240305,140000,3076059700,6220,6230,6230,6220,895
20240305,135900,3070488850,6240,6240,6240,6240,314
20240305,135800,3068529490,6240,6240,6240,6240,17
20240305,135700,3068423410,6250,6250,6250,6240,109
20240305,135600,3067742190,6240,6210,6240,6210,648
20240305,135500,3063710210,6230,6220,6230,6210,593
20240305,135400,3060022560,6220,6230,6230,6220,1672
20240305,135300,3049608540,6230,6230,6230,6230,125
20240305,135200,3048829790,6230,6230,6230,6230,100
20240305,135100,3048206790,6240,6250,6250,6240,814
20240305,135000,3043126330,6250,6250,6260,6250,146
20240305,134900,3042213470,6260,6250,6260,6250,567
20240305,134800,3038665620,6250,6240,6250,6240,2103
20240305,134700,3025522870,6230,6230,6230,6230,232
20240305,134600,3024077510,6230,6230,6230,6230,844
20240305,134500,3018819390,6240,6240,6240,6240,4002
20240305,134400,2993846910,6240,6240,6240,6240,0
20240305,134300,2993846910,6240,6240,6240,6240,0
20240305,134200,2993846910,6240,6240,6240,6240,139
20240305,134100,2992979550,6240,6210,6240,6210,167
20240305,134000,2991942450,6210,6210,6210,6210,2
20240305,133900,2991930030,6220,6220,6220,6220,15
20240305,133800,2991836730,6240,6230,6240,6210,1685
20240305,133700,2981361140,6230,6230,6230,6230,1
20240305,133600,2981354910,6210,6220,6220,6210,520
20240305,133500,2978120710,6240,6240,6240,6230,203
20240305,133400,2976854090,6240,6240,6240,6240,2
20240305,133300,2976841610,6210,6210,6210,6210,99
20240305,133200,2976226820,6210,6210,6210,6210,10
20240305,133100,2976164720,6210,6210,6210,6210,1323
20240305,133000,2967948890,6210,6220,6220,6210,1016
20240305,132900,2961639400,6250,6250,6250,6250,0
20240305,132800,2961639400,6250,6250,6250,6250,138
20240305,132700,2960776900,6250,6250,6250,6210,1138
20240305,132600,2953677460,6250,6250,6250,6250,590
20240305,132500,2949989960,6250,6240,6250,6240,2655
20240305,132400,2933407580,6250,6240,6250,6240,2086
20240305,132300,2920370140,6250,6250,6250,6250,0
20240305,132200,2920370140,6250,6260,6260,6250,203
20240305,132100,2919101370,6220,6220,6220,6220,0
20240305,132000,2919101370,6220,6250,6250,6220,2037
20240305,131900,2906377230,6240,6230,6240,6230,379
20240305,131800,2904013470,6240,6230,6240,6220,744
20240305,131700,2899381300,6230,6240,6240,6230,622
20240305,131600,2895506210,6250,6210,6250,6210,2911
20240305,131500,2877352930,6210,6200,6210,6200,119
20240305,131400,2876614000,6200,6200,6200,6200,63
20240305,131300,2876223400,6200,6200,6200,6200,121
20240305,131200,2875473200,6200,6200,6200,6200,25
20240305,131100,2875318200,6210,6200,6210,6200,30
20240305,131000,2875132160,6210,6190,6210,6190,668
20240305,130900,2870988980,6190,6190,6190,6190,66
20240305,130800,2870580440,6190,6180,6190,6180,17
20240305,130700,2870475260,6180,6200,6200,6180,811
20240305,130600,2865463080,6200,6200,6200,6200,1
20240305,130500,2865456880,6180,6180,6180,6180,3
20240305,130400,2865438340,6180,6180,6180,6180,147
20240305,130300,2864529880,6200,6200,6200,6200,6
20240305,130200,2864492680,6210,6220,6220,6210,31
20240305,130100,2864300160,6220,6220,6220,6220,5
20240305,130000,2864269060,6220,6190,6220,6190,960
20240305,125900,2858315650,6180,6190,6190,6180,103
20240305,125800,2857678630,6190,6190,6190,6190,44
20240305,125700,2857406270,6190,6190,6190,6180,860
20240305,125600,2852090870,6190,6190,6190,6190,0
20240305,125500,2852090870,6190,6180,6190,6180,799
20240305,125400,2847145270,6180,6190,6190,6180,883
20240305,125300,2841686380,6190,6190,6190,6190,5
20240305,125200,2841655430,6180,6210,6210,6180,143
20240305,125100,2840771570,6210,6210,6210,6210,0
20240305,125000,2840771570,6210,6210,6210,6210,0
20240305,124900,2840771570,6210,6160,6210,6160,20
20240305,124800,2840648320,6160,6210,6210,6160,3951
20240305,124700,2816263770,6180,6200,6200,6180,645
20240305,124600,2812271060,6200,6200,6200,6200,175
20240305,124500,2811186060,6190,6200,6230,6190,290
20240305,124400,2809389360,6200,6200,6200,6200,234
20240305,124300,2807938560,6200,6200,6200,6200,209
20240305,124200,2806642760,6200,6200,6200,6200,1
20240305,124100,2806636560,6200,6200,6200,6200,310
20240305,124000,2804714560,6200,6200,6200,6200,234
20240305,123900,2803263760,6190,6210,6210,6190,1600
20240305,123800,2793357610,6190,6190,6190,6190,0
20240305,123700,2793357610,6190,6190,6190,6190,0
20240305,123600,2793357610,6190,6190,6190,6190,200
20240305,123500,2792119610,6190,6200,6200,6190,1200
20240305,123400,2784689110,6200,6200,6200,6200,890
20240305,123300,2779171110,6220,6230,6230,6220,1005
20240305,123200,2772920000,6230,6230,6230,6220,132
20240305,123100,2772097670,6220,6190,6220,6190,378
20240305,123000,2769748370,6190,6190,6190,6190,463
20240305,122900,2766882400,6190,6200,6200,6190,380
20240305,122800,2764530170,6190,6200,6200,6190,513
20240305,122700,2761351410,6200,6200,6200,6200,194
20240305,122600,2760148610,6200,6200,6210,6200,2203
20240305,122500,2746488860,6230,6210,6230,6210,1054
20240305,122400,2739932900,6210,6210,6210,6200,1197
20240305,122300,2732510370,6210,6210,6210,6210,82
20240305,122200,2732001150,6220,6220,6220,6220,0
20240305,122100,2732001150,6220,6230,6230,6220,1579
20240305,122000,2722179670,6220,6220,6220,6220,31
20240305,121900,2721986850,6220,6220,6220,6220,170
20240305,121800,2720929450,6230,6230,6230,6230,747
20240305,121700,2716275640,6230,6230,6230,6230,1
20240305,121600,2716269410,6240,6230,6240,6230,593
20240305,121500,2712574950,6230,6220,6230,6220,76
20240305,121400,2712101590,6220,6200,6220,6200,466
20240305,121300,2709207630,6200,6200,6200,6200,801
20240305,121200,2704241430,6190,6200,6200,6190,230
20240305,121100,2702817170,6190,6200,6200,6190,2235
20240305,121000,2688963520,6200,6230,6230,6200,1800
20240305,120900,2677789320,6220,6220,6220,6220,93
20240305,120800,2677210860,6210,6240,6240,6210,257
20240305,120700,2675612980,6220,6220,6220,6220,1010
20240305,120600,2669330780,6210,6210,6210,6210,2
20240305,120500,2669318360,6210,6220,6220,6210,556
20240305,120400,2665862180,6250,6230,6250,6220,101
20240305,120300,2665233920,6250,6250,6250,6250,0
20240305,120200,2665233920,6250,6250,6250,6250,1
20240305,120100,2665227670,6250,6250,6250,6250,1
20240305,120000,2665221420,6250,6230,6250,6210,776
20240305,115900,2660387660,6230,6220,6230,6220,50
20240305,115800,2660076460,6220,6230,6230,6220,207
20240305,115700,2658787420,6250,6250,6250,6250,10
20240305,115600,2658724920,6220,6220,6220,6220,0
20240305,115500,2658724920,6220,6220,6220,6220,50
20240305,115400,2658413920,6220,6220,6220,6220,0
20240305,115300,2658413920,6220,6220,6220,6220,0
20240305,115200,2658413920,6220,6220,6260,6220,1551
20240305,115100,2648734670,6230,6230,6230,6230,10
20240305,115000,2648672370,6220,6230,6230,6220,200
20240305,114900,2647427790,6230,6240,6240,6230,363
20240305,114800,2645166180,6240,6240,6240,6240,3
20240305,114700,2645147460,6230,6230,6230,6230,121
20240305,114600,2644393630,6230,6220,6230,6210,309
20240305,114500,2642473730,6230,6210,6230,6210,361
20240305,114400,2640230700,6210,6200,6210,6200,194
20240305,114300,2639026600,6200,6210,6210,6200,200
20240305,114200,2637786590,6230,6220,6230,6210,4881
20240305,114100,2607438500,6220,6240,6240,6220,1646
20240305,114000,2597197600,6240,6240,6240,6240,0
20240305,113900,2597197600,6240,6240,6240,6220,600
20240305,113800,2593459220,6250,6240,6250,6240,114
20240305,113700,2592747720,6250,6250,6250,6250,8
20240305,113600,2592697720,6250,6240,6250,6240,902
20240305,113500,2587069230,6240,6210,6240,6210,18
20240305,113400,2586957270,6240,6240,6240,6240,0
20240305,113300,2586957270,6240,6210,6240,6210,430
20240305,113200,2584285140,6210,6210,6210,6210,190
20240305,113100,2583105240,6200,6200,6200,6200,1007
20240305,113000,2576861840,6200,6220,6220,6200,5200
20240305,112900,2544592530,6210,6230,6230,6210,449
20240305,112800,2541800700,6220,6230,6230,6220,2610
20240305,112700,2525561660,6240,6240,6240,6230,286
20240305,112600,2523778650,6240,6240,6240,6240,300
20240305,112500,2521906650,6240,6250,6250,6240,480
20240305,112400,2518907450,6250,6240,6250,6240,891
20240305,112300,2513347360,6250,6250,6250,6250,329
20240305,112200,2511291110,6250,6240,6250,6240,127
20240305,112100,2510497380,6250,6250,6250,6250,120
20240305,112000,2509747380,6250,6240,6250,6240,383
20240305,111900,2507354440,6230,6260,6260,6230,2079
20240305,111800,2494379540,6260,6250,6260,6250,427
20240305,111700,2491709780,6250,6250,6250,6250,100
20240305,111600,2491084780,6250,6260,6260,6250,202
20240305,111500,2489822270,6260,6260,6260,6250,280
20240305,111400,2488069710,6270,6270,6270,6250,2802
20240305,111300,2470526200,6270,6260,6270,6260,323
20240305,111200,2468502540,6250,6250,6270,6250,1110
20240305,111100,2461556950,6250,6260,6260,6250,174
20240305,111000,2460469160,6270,6270,6270,6240,611
20240305,110900,2456650900,6240,6280,6280,6240,4164
20240305,110800,2430651230,6280,6280,6280,6270,276
20240305,110700,2428918290,6280,6280,6280,6280,9
20240305,110600,2428861770,6270,6270,6270,6270,428
20240305,110500,2426178210,6250,6270,6270,6250,3126
20240305,110400,2406623560,6270,6290,6290,6270,1988
20240305,110300,2394139870,6290,6290,6300,6290,322
20240305,110200,2392113730,6290,6290,6290,6290,612
20240305,110100,2388264250,6290,6290,6290,6290,252
20240305,110000,2386679170,6290,6290,6290,6290,325
20240305,105900,2384634920,6290,6310,6310,6290,296
20240305,105800,2382769840,6300,6300,6310,6290,2715
20240305,105700,2365681730,6290,6310,6310,6290,52
20240305,105600,2365354230,6320,6300,6320,6300,2273
20240305,105500,2351031830,6300,6300,6300,6300,1332
20240305,105400,2342640230,6300,6320,6320,6300,719
20240305,105300,2338102890,6320,6320,6320,6300,1674
20240305,105200,2327526540,6320,6320,6330,6320,1373
20240305,105100,2318840740,6320,6310,6330,6310,829
20240305,105000,2313600460,6320,6320,6330,6320,1124
20240305,104900,2306495960,6290,6280,6330,6280,6922
20240305,104800,2262847090,6280,6290,6300,6280,2243
20240305,104700,2248727360,6290,6290,6300,6290,378
20240305,104600,2246349730,6290,6290,6290,6290,400
20240305,104500,2243833730,6290,6290,6300,6290,2302
20240305,104400,2229352930,6300,6300,6300,6280,1637
20240305,104300,2219055010,6300,6290,6300,6280,1293
20240305,104200,2210923590,6290,6280,6300,6280,1235
20240305,104100,2203151310,6260,6280,6280,6260,412
20240305,104000,2200571620,6260,6270,6270,6260,1928
20240305,103900,2188492140,6280,6290,6290,6280,368
20240305,103800,2186179680,6270,6280,6280,6270,289
20240305,103700,2184366620,6290,6270,6290,6270,187
20240305,103600,2183192090,6270,6290,6290,6270,165
20240305,103500,2182154440,6290,6290,6290,6270,241
20240305,103400,2180639220,6290,6290,6300,6290,458
20240305,103300,2177756440,6290,6280,6290,6280,277
20240305,103200,2176015330,6280,6280,6280,6250,2526
20240305,103100,2160187300,6290,6310,6310,6290,3051
20240305,103000,2140952340,6310,6330,6330,6310,3255
20240305,102900,2120397680,6330,6330,6330,6320,3487
20240305,102800,2098338530,6320,6330,6340,6310,6148
20240305,102700,2059460600,6330,6310,6330,6300,11574
20240305,102600,1986352530,6300,6290,6300,6290,749
20240305,102500,1981639130,6300,6300,6310,6300,1735
20240305,102400,1970699580,6300,6310,6310,6300,615
20240305,102300,1966823980,6300,6260,6310,6260,11132
20240305,102200,1896766190,6260,6250,6260,6240,815
20240305,102100,1891666190,6250,6260,6270,6250,4694
20240305,102000,1862311200,6260,6270,6270,6260,434
20240305,101900,1859591980,6280,6280,6280,6260,2702
20240305,101800,1842644120,6280,6260,6280,6260,125
20240305,101700,1841860960,6270,6280,6290,6270,7634
20240305,101600,1793926530,6290,6290,6290,6280,2955
20240305,101500,1775342840,6290,6280,6290,6280,1752
20240305,101400,1764322920,6290,6290,6290,6280,3083
20240305,101300,1744942350,6290,6290,6290,6290,450
20240305,101200,1742111850,6290,6280,6290,6280,267
20240305,101100,1740432530,6290,6300,6300,6280,2359
20240305,101000,1725600330,6300,6290,6300,6280,6059
20240305,100900,1687475890,6290,6290,6290,6280,2162
20240305,100800,1673876920,6290,6290,6290,6270,765
20240305,100700,1669067710,6290,6290,6300,6270,3207
20240305,100600,1648923060,6290,6280,6300,6280,3819
20240305,100500,1624892900,6290,6260,6290,6260,6292
20240305,100400,1585435870,6270,6270,6280,6260,315
20240305,100300,1583460300,6280,6260,6280,6260,1194
20240305,100200,1575967510,6260,6270,6280,6260,1126
20240305,100100,1568907580,6270,6260,6280,6260,43
20240305,100000,1568638160,6280,6240,6280,6220,2309
20240305,095900,1554209140,6250,6250,6260,6240,1304
20240305,095800,1546059360,6250,6240,6260,6210,6323
20240305,095700,1506630730,6240,6240,6240,6220,2022
20240305,095600,1494037420,6250,6260,6260,6250,1183
20240305,095500,1486643650,6250,6270,6270,6250,1711
20240305,095400,1475940740,6270,6280,6280,6270,615
20240305,095300,1472083900,6280,6270,6290,6270,723
20240305,095200,1467545550,6290,6280,6290,6270,1414
20240305,095100,1458677250,6290,6280,6290,6280,189
20240305,095000,1457490290,6280,6280,6280,6270,2365
20240305,094900,1442640270,6280,6290,6290,6280,1433
20240305,094800,1433640220,6290,6300,6300,6290,701
20240305,094700,1429230770,6300,6290,6300,6290,3271
20240305,094600,1408639030,6290,6300,6310,6290,1165
20240305,094500,1401299380,6310,6310,6310,6290,4715
20240305,094400,1371582060,6310,6290,6310,6280,6512
20240305,094300,1330565990,6290,6290,6290,6280,991
20240305,094200,1324337800,6290,6290,6290,6290,1798
20240305,094100,1313028380,6290,6270,6290,6270,1692
20240305,094000,1302399000,6270,6260,6270,6260,2695
20240305,093900,1285514840,6270,6270,6280,6260,3036
20240305,093800,1266478730,6270,6280,6290,6270,983
20240305,093700,1260309170,6280,6290,6290,6270,5463
20240305,093600,1226005970,6290,6290,6300,6260,9431
20240305,093500,1166754820,6290,6260,6300,6260,20532
20240305,093400,1037778900,6250,6230,6260,6230,8050
20240305,093300,987480760,6230,6230,6240,6220,1174
20240305,093200,980166030,6240,6240,6240,6220,1948
20240305,093100,968031050,6250,6210,6250,6210,5884
20240305,093000,931358170,6200,6220,6230,6190,3544
20240305,092900,909360540,6230,6250,6250,6220,11612
20240305,092800,836829410,6250,6230,6250,6230,8949
20240305,092700,781017780,6230,6230,6240,6230,5123
20240305,092600,749071240,6230,6200,6240,6190,8551
20240305,092500,695907470,6200,6220,6230,6190,5604
20240305,092400,661142100,6180,6150,6220,6150,17212
20240305,092300,554544990,6170,6130,6170,6100,14350
20240305,092200,466446910,6140,6080,6140,6080,11366
20240305,092100,396915860,6080,6080,6080,6050,743
20240305,092000,392414910,6080,6060,6080,6060,372
20240305,091900,390157610,6060,6060,6060,6030,5039
20240305,091800,359750120,6040,6060,6060,6030,11720
20240305,091700,288868330,6060,6060,6090,6060,1423
20240305,091600,280244800,6060,6070,6070,6060,4105
20240305,091500,255328630,6070,6080,6080,6060,2441
20240305,091400,240508850,6080,6090,6090,6080,3548
20240305,091300,218935920,6090,6080,6090,6080,3274
20240305,091200,199004370,6080,6120,6120,6080,6069
20240305,091100,161997640,6120,6120,6130,6120,209
20240305,091000,160718140,6120,6110,6130,6100,2477
20240305,090900,145569950,6110,6090,6130,6090,177
20240305,090800,144489280,6090,6100,6100,6090,656
20240305,090700,140493790,6100,6080,6100,6080,647
20240305,090600,136549330,6080,6100,6100,6080,379
20240305,090500,134241130,6090,6080,6090,6060,1024
20240305,090400,128034150,6080,6060,6080,6060,10840
20240305,090300,62331860,6060,6090,6090,6060,4614
20240305,090200,34347240,6090,6060,6090,6050,2413
20240305,090100,19714850,6050,6050,6050,6050,65
20240305,090000,19321600,6070,6040,6070,6040,3197