stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,211600,2624449720,6200,6200,6200,6200,5167
20240307,211500,2624449720,6200,6200,6200,6200,0
20240307,211400,2624449720,6200,6200,6200,6200,0
20240307,211300,2624449720,6200,6200,6200,6200,0
20240307,211200,2624449720,6200,6200,6200,6200,0
20240307,211100,2624449720,6200,6200,6200,6200,0
20240307,211000,2624449720,6200,6200,6200,6200,0
20240307,210900,2624449720,6200,6200,6200,6200,0
20240307,210800,2624449720,6200,6200,6200,6200,0
20240307,210700,2624449720,6200,6200,6200,6200,0
20240307,210600,2624449720,6200,6200,6200,6200,0
20240307,210500,2624449720,6200,6200,6200,6200,0
20240307,210400,2624449720,6200,6200,6200,6200,0
20240307,210300,2624449720,6200,6200,6200,6200,0
20240307,210200,2624449720,6200,6200,6200,6200,0
20240307,210100,2624449720,6200,6200,6200,6200,0
20240307,210000,2624449720,6200,6200,6200,6200,0
20240307,205900,2624449720,6200,6200,6200,6200,0
20240307,205800,2624449720,6200,6200,6200,6200,0
20240307,205700,2624449720,6200,6200,6200,6200,0
20240307,205600,2624449720,6200,6200,6200,6200,0
20240307,205500,2624449720,6200,6200,6200,6200,0
20240307,205400,2624449720,6200,6200,6200,6200,0
20240307,205300,2624449720,6200,6200,6200,6200,0
20240307,205200,2624449720,6200,6200,6200,6200,0
20240307,205100,2624449720,6200,6200,6200,6200,0
20240307,205000,2624449720,6200,6200,6200,6200,0
20240307,204900,2624449720,6200,6200,6200,6200,0
20240307,204800,2624449720,6200,6200,6200,6200,0
20240307,204700,2624449720,6200,6200,6200,6200,0
20240307,204600,2624449720,6200,6200,6200,6200,5167
20240307,204500,2624449720,6200,6200,6200,6200,0
20240307,204400,2624449720,6200,6200,6200,6200,0
20240307,204300,2624449720,6200,6200,6200,6200,0
20240307,204200,2624449720,6200,6200,6200,6200,0
20240307,204100,2624449720,6200,6200,6200,6200,0
20240307,204000,2624449720,6200,6200,6200,6200,0
20240307,203900,2624449720,6200,6200,6200,6200,0
20240307,203800,2624449720,6200,6200,6200,6200,0
20240307,203700,2624449720,6200,6200,6200,6200,0
20240307,203600,2624449720,6200,6200,6200,6200,0
20240307,203500,2624449720,6200,6200,6200,6200,0
20240307,203400,2624449720,6200,6200,6200,6200,0
20240307,203300,2624449720,6200,6200,6200,6200,0
20240307,203200,2624449720,6200,6200,6200,6200,0
20240307,203100,2624449720,6200,6200,6200,6200,0
20240307,203000,2624449720,6200,6200,6200,6200,0
20240307,202900,2624449720,6200,6200,6200,6200,0
20240307,202800,2624449720,6200,6200,6200,6200,0
20240307,202700,2624449720,6200,6200,6200,6200,0
20240307,202600,2624449720,6200,6200,6200,6200,0
20240307,202500,2624449720,6200,6200,6200,6200,0
20240307,202400,2624449720,6200,6200,6200,6200,0
20240307,202300,2624449720,6200,6200,6200,6200,0
20240307,202200,2624449720,6200,6200,6200,6200,0
20240307,202100,2624449720,6200,6200,6200,6200,0
20240307,202000,2624449720,6200,6200,6200,6200,0
20240307,201900,2624449720,6200,6200,6200,6200,0
20240307,201800,2624449720,6200,6200,6200,6200,0
20240307,201700,2624449720,6200,6200,6200,6200,0
20240307,201600,2624449720,6200,6200,6200,6200,5167
20240307,201500,2624449720,6200,6200,6200,6200,0
20240307,201400,2624449720,6200,6200,6200,6200,0
20240307,201300,2624449720,6200,6200,6200,6200,0
20240307,201200,2624449720,6200,6200,6200,6200,0
20240307,201100,2624449720,6200,6200,6200,6200,0
20240307,201000,2624449720,6200,6200,6200,6200,0
20240307,200900,2624449720,6200,6200,6200,6200,0
20240307,200800,2624449720,6200,6200,6200,6200,0
20240307,200700,2624449720,6200,6200,6200,6200,0
20240307,200600,2624449720,6200,6200,6200,6200,0
20240307,200500,2624449720,6200,6200,6200,6200,0
20240307,200400,2624449720,6200,6200,6200,6200,0
20240307,200300,2624449720,6200,6200,6200,6200,0
20240307,200200,2624449720,6200,6200,6200,6200,0
20240307,200100,2624449720,6200,6200,6200,6200,0
20240307,200000,2624449720,6200,6200,6200,6200,0
20240307,195900,2624449720,6200,6200,6200,6200,0
20240307,195800,2624449720,6200,6200,6200,6200,0
20240307,195700,2624449720,6200,6200,6200,6200,0
20240307,195600,2624449720,6200,6200,6200,6200,0
20240307,195500,2624449720,6200,6200,6200,6200,0
20240307,195400,2624449720,6200,6200,6200,6200,0
20240307,195300,2624449720,6200,6200,6200,6200,0
20240307,195200,2624449720,6200,6200,6200,6200,0
20240307,195100,2624449720,6200,6200,6200,6200,0
20240307,195000,2624449720,6200,6200,6200,6200,0
20240307,194900,2624449720,6200,6200,6200,6200,0
20240307,194800,2624449720,6200,6200,6200,6200,0
20240307,194700,2624449720,6200,6200,6200,6200,0
20240307,194600,2624449720,6200,6200,6200,6200,5167
20240307,194500,2624449720,6200,6200,6200,6200,0
20240307,194400,2624449720,6200,6200,6200,6200,0
20240307,194300,2624449720,6200,6200,6200,6200,0
20240307,194200,2624449720,6200,6200,6200,6200,0
20240307,194100,2624449720,6200,6200,6200,6200,0
20240307,194000,2624449720,6200,6200,6200,6200,0
20240307,193900,2624449720,6200,6200,6200,6200,0
20240307,193800,2624449720,6200,6200,6200,6200,0
20240307,193700,2624449720,6200,6200,6200,6200,0
20240307,193600,2624449720,6200,6200,6200,6200,0
20240307,193500,2624449720,6200,6200,6200,6200,0
20240307,193400,2624449720,6200,6200,6200,6200,0
20240307,193300,2624449720,6200,6200,6200,6200,0
20240307,193200,2624449720,6200,6200,6200,6200,0
20240307,193100,2624449720,6200,6200,6200,6200,0
20240307,193000,2624449720,6200,6200,6200,6200,0
20240307,192900,2624449720,6200,6200,6200,6200,0
20240307,192800,2624449720,6200,6200,6200,6200,0
20240307,192700,2624449720,6200,6200,6200,6200,0
20240307,192600,2624449720,6200,6200,6200,6200,0
20240307,192500,2624449720,6200,6200,6200,6200,0
20240307,192400,2624449720,6200,6200,6200,6200,0
20240307,192300,2624449720,6200,6200,6200,6200,0
20240307,192200,2624449720,6200,6200,6200,6200,0
20240307,192100,2624449720,6200,6200,6200,6200,0
20240307,192000,2624449720,6200,6200,6200,6200,0
20240307,191900,2624449720,6200,6200,6200,6200,0
20240307,191800,2624449720,6200,6200,6200,6200,0
20240307,191700,2624449720,6200,6200,6200,6200,0
20240307,191600,2624449720,6200,6200,6200,6200,5167
20240307,191500,2624449720,6200,6200,6200,6200,0
20240307,191400,2624449720,6200,6200,6200,6200,0
20240307,191300,2624449720,6200,6200,6200,6200,0
20240307,191200,2624449720,6200,6200,6200,6200,0
20240307,191100,2624449720,6200,6200,6200,6200,0
20240307,191000,2624449720,6200,6200,6200,6200,0
20240307,190900,2624449720,6200,6200,6200,6200,0
20240307,190800,2624449720,6200,6200,6200,6200,0
20240307,190700,2624449720,6200,6200,6200,6200,0
20240307,190600,2624449720,6200,6200,6200,6200,0
20240307,190500,2624449720,6200,6200,6200,6200,0
20240307,190400,2624449720,6200,6200,6200,6200,0
20240307,190300,2624449720,6200,6200,6200,6200,0
20240307,190200,2624449720,6200,6200,6200,6200,0
20240307,190100,2624449720,6200,6200,6200,6200,0
20240307,190000,2624449720,6200,6200,6200,6200,0
20240307,185900,2624449720,6200,6200,6200,6200,0
20240307,185800,2624449720,6200,6200,6200,6200,0
20240307,185700,2624449720,6200,6200,6200,6200,0
20240307,185600,2624449720,6200,6200,6200,6200,0
20240307,185500,2624449720,6200,6200,6200,6200,0
20240307,185400,2624449720,6200,6200,6200,6200,0
20240307,185300,2624449720,6200,6200,6200,6200,0
20240307,185200,2624449720,6200,6200,6200,6200,0
20240307,185100,2624449720,6200,6200,6200,6200,0
20240307,185000,2624449720,6200,6200,6200,6200,0
20240307,184900,2624449720,6200,6200,6200,6200,0
20240307,184800,2624449720,6200,6200,6200,6200,0
20240307,184700,2624449720,6200,6200,6200,6200,0
20240307,184600,2624449720,6200,6200,6200,6200,5167
20240307,184500,2624449720,6200,6200,6200,6200,0
20240307,184400,2624449720,6200,6200,6200,6200,0
20240307,184300,2624449720,6200,6200,6200,6200,0
20240307,184200,2624449720,6200,6200,6200,6200,0
20240307,184100,2624449720,6200,6200,6200,6200,0
20240307,184000,2624449720,6200,6200,6200,6200,0
20240307,183900,2624449720,6200,6200,6200,6200,0
20240307,183800,2624449720,6200,6200,6200,6200,0
20240307,183700,2624449720,6200,6200,6200,6200,0
20240307,183600,2624449720,6200,6200,6200,6200,0
20240307,183500,2624449720,6200,6200,6200,6200,0
20240307,183400,2624449720,6200,6200,6200,6200,0
20240307,183300,2624449720,6200,6200,6200,6200,0
20240307,183200,2624449720,6200,6200,6200,6200,0
20240307,183100,2624449720,6200,6200,6200,6200,0
20240307,183000,2624449720,6200,6200,6200,6200,0
20240307,182900,2624449720,6200,6200,6200,6200,0
20240307,182800,2624449720,6200,6200,6200,6200,0
20240307,182700,2624449720,6200,6200,6200,6200,0
20240307,182600,2624449720,6200,6200,6200,6200,0
20240307,182500,2624449720,6200,6200,6200,6200,0
20240307,182400,2624449720,6200,6200,6200,6200,0
20240307,182300,2624449720,6200,6200,6200,6200,0
20240307,182200,2624449720,6200,6200,6200,6200,0
20240307,182100,2624449720,6200,6200,6200,6200,0
20240307,182000,2624449720,6200,6200,6200,6200,0
20240307,181900,2624449720,6200,6200,6200,6200,0
20240307,181800,2624449720,6200,6200,6200,6200,0
20240307,181700,2624449720,6200,6200,6200,6200,0
20240307,181600,2624449720,6200,6200,6200,6200,5167
20240307,181500,2624449720,6200,6200,6200,6200,0
20240307,181400,2624449720,6200,6200,6200,6200,0
20240307,181300,2624449720,6200,6200,6200,6200,0
20240307,181200,2624449720,6200,6200,6200,6200,0
20240307,181100,2624449720,6200,6200,6200,6200,0
20240307,181000,2624449720,6200,6200,6200,6200,0
20240307,180900,2624449720,6200,6200,6200,6200,0
20240307,180800,2624449720,6200,6200,6200,6200,0
20240307,180700,2624449720,6200,6200,6200,6200,0
20240307,180600,2624449720,6200,6200,6200,6200,0
20240307,180500,2624449720,6200,6200,6200,6200,0
20240307,180400,2624449720,6200,6200,6200,6200,0
20240307,180300,2624449720,6200,6200,6200,6200,0
20240307,180200,2624449720,6200,6200,6200,6200,0
20240307,180100,2624449720,6200,6200,6200,6200,0
20240307,180000,2624449720,6200,6200,6200,6200,0
20240307,175900,2624449720,6200,6200,6200,6200,0
20240307,175800,2624449720,6200,6200,6200,6200,0
20240307,175700,2624449720,6200,6200,6200,6200,0
20240307,175600,2624449720,6200,6200,6200,6200,0
20240307,175500,2624449720,6200,6200,6200,6200,0
20240307,175400,2624449720,6200,6200,6200,6200,0
20240307,175300,2624449720,6200,6200,6200,6200,0
20240307,175200,2624449720,6200,6200,6200,6200,0
20240307,175100,2624449720,6200,6200,6200,6200,0
20240307,175000,2624449720,6200,6200,6200,6200,0
20240307,174900,2624449720,6200,6200,6200,6200,0
20240307,174800,2624449720,6200,6200,6200,6200,0
20240307,174700,2624449720,6200,6200,6200,6200,0
20240307,174600,2624449720,6200,6200,6200,6200,5167
20240307,174500,2624449720,6200,6200,6200,6200,0
20240307,174400,2624449720,6200,6200,6200,6200,0
20240307,174300,2624449720,6200,6200,6200,6200,0
20240307,174200,2624449720,6200,6200,6200,6200,0
20240307,174100,2624449720,6200,6200,6200,6200,0
20240307,174000,2624449720,6200,6200,6200,6200,0
20240307,173900,2624449720,6200,6200,6200,6200,0
20240307,173800,2624449720,6200,6200,6200,6200,0
20240307,173700,2624449720,6200,6200,6200,6200,0
20240307,173600,2624449720,6200,6200,6200,6200,0
20240307,173500,2624449720,6200,6200,6200,6200,0
20240307,173400,2624449720,6200,6200,6200,6200,0
20240307,173300,2624449720,6200,6200,6200,6200,0
20240307,173200,2624449720,6200,6200,6200,6200,0
20240307,173100,2624449720,6200,6200,6200,6200,0
20240307,173000,2624449720,6200,6200,6200,6200,0
20240307,172900,2624449720,6200,6200,6200,6200,0
20240307,172800,2624449720,6200,6200,6200,6200,0
20240307,172700,2624449720,6200,6200,6200,6200,0
20240307,172600,2624449720,6200,6200,6200,6200,0
20240307,172500,2624449720,6200,6200,6200,6200,0
20240307,172400,2624449720,6200,6200,6200,6200,0
20240307,172300,2624449720,6200,6200,6200,6200,0
20240307,172200,2624449720,6200,6200,6200,6200,0
20240307,172100,2624449720,6200,6200,6200,6200,0
20240307,172000,2624449720,6200,6200,6200,6200,0
20240307,171900,2624449720,6200,6200,6200,6200,0
20240307,171800,2624449720,6200,6200,6200,6200,0
20240307,171700,2624449720,6200,6200,6200,6200,0
20240307,171600,2624449720,6200,6200,6200,6200,5167
20240307,171500,2624449720,6200,6200,6200,6200,0
20240307,171400,2624449720,6200,6200,6200,6200,0
20240307,171300,2624449720,6200,6200,6200,6200,0
20240307,171200,2624449720,6200,6200,6200,6200,0
20240307,171100,2624449720,6200,6200,6200,6200,0
20240307,171000,2624449720,6200,6200,6200,6200,0
20240307,170900,2624449720,6200,6200,6200,6200,0
20240307,170800,2624449720,6200,6200,6200,6200,0
20240307,170700,2624449720,6200,6200,6200,6200,0
20240307,170600,2624449720,6200,6200,6200,6200,0
20240307,170500,2624449720,6200,6200,6200,6200,0
20240307,170400,2624449720,6200,6200,6200,6200,0
20240307,170300,2624449720,6200,6200,6200,6200,0
20240307,170200,2624449720,6200,6200,6200,6200,0
20240307,170100,2624449720,6200,6200,6200,6200,0
20240307,170000,2624449720,6200,6200,6200,6200,0
20240307,165900,2624449720,6200,6200,6200,6200,0
20240307,165800,2624449720,6200,6200,6200,6200,0
20240307,165700,2624449720,6200,6200,6200,6200,0
20240307,165600,2624449720,6200,6200,6200,6200,0
20240307,165500,2624449720,6200,6200,6200,6200,0
20240307,165400,2624449720,6200,6200,6200,6200,0
20240307,165300,2624449720,6200,6200,6200,6200,0
20240307,165200,2624449720,6200,6200,6200,6200,0
20240307,165100,2624449720,6200,6200,6200,6200,0
20240307,165000,2624449720,6200,6200,6200,6200,0
20240307,164900,2624449720,6200,6200,6200,6200,0
20240307,164800,2624449720,6200,6200,6200,6200,0
20240307,164700,2624449720,6200,6200,6200,6200,0
20240307,164600,2624449720,6200,6200,6200,6200,5167
20240307,164500,2624449720,6200,6200,6200,6200,0
20240307,164400,2624449720,6200,6200,6200,6200,0
20240307,164300,2624449720,6200,6200,6200,6200,0
20240307,164200,2624449720,6200,6200,6200,6200,0
20240307,164100,2624449720,6200,6200,6200,6200,0
20240307,164000,2624449720,6200,6200,6200,6200,0
20240307,163900,2624449720,6200,6200,6200,6200,0
20240307,163800,2624449720,6200,6200,6200,6200,0
20240307,163700,2624449720,6200,6200,6200,6200,0
20240307,163600,2624449720,6200,6200,6200,6200,0
20240307,163500,2624449720,6200,6200,6200,6200,0
20240307,163400,2624449720,6200,6200,6200,6200,0
20240307,163300,2624449720,6200,6200,6200,6200,0
20240307,163200,2624449720,6200,6200,6200,6200,0
20240307,163100,2624449720,6200,6200,6200,6200,0
20240307,163000,2624449720,6200,6200,6200,6200,0
20240307,162900,2624449720,6200,6200,6200,6200,0
20240307,162800,2624449720,6200,6200,6200,6200,0
20240307,162700,2624449720,6200,6200,6200,6200,0
20240307,162600,2624449720,6200,6200,6200,6200,0
20240307,162500,2624449720,6200,6200,6200,6200,0
20240307,162400,2624449720,6200,6200,6200,6200,0
20240307,162300,2624449720,6200,6200,6200,6200,0
20240307,162200,2624449720,6200,6200,6200,6200,0
20240307,162100,2624449720,6200,6200,6200,6200,0
20240307,162000,2624449720,6200,6200,6200,6200,0
20240307,161900,2624449720,6200,6200,6200,6200,0
20240307,161800,2624449720,6200,6200,6200,6200,0
20240307,161700,2624449720,6200,6200,6200,6200,0
20240307,161600,2624449720,6200,6200,6200,6200,5167
20240307,161500,2624449720,6200,6200,6200,6200,0
20240307,161400,2624449720,6200,6200,6200,6200,0
20240307,161300,2624449720,6200,6200,6200,6200,0
20240307,161200,2624449720,6200,6200,6200,6200,0
20240307,161100,2624449720,6200,6200,6200,6200,0
20240307,161000,2624449720,6200,6200,6200,6200,0
20240307,160900,2624449720,6200,6200,6200,6200,0
20240307,160800,2624449720,6200,6200,6200,6200,0
20240307,160700,2624449720,6200,6200,6200,6200,0
20240307,160600,2624449720,6200,6200,6200,6200,0
20240307,160500,2624449720,6200,6200,6200,6200,0
20240307,160400,2624449720,6200,6200,6200,6200,0
20240307,160300,2624449720,6200,6200,6200,6200,0
20240307,160200,2624449720,6200,6200,6200,6200,0
20240307,160100,2624449720,6200,6200,6200,6200,0
20240307,160000,2624449720,6200,6200,6200,6200,0
20240307,155900,2624449720,6200,6200,6200,6200,0
20240307,155800,2624449720,6200,6200,6200,6200,0
20240307,155700,2624449720,6200,6200,6200,6200,0
20240307,155600,2624449720,6200,6200,6200,6200,0
20240307,155500,2624449720,6200,6200,6200,6200,0
20240307,155400,2624449720,6200,6200,6200,6200,0
20240307,155300,2624449720,6200,6200,6200,6200,0
20240307,155200,2624449720,6200,6200,6200,6200,0
20240307,155100,2624449720,6200,6200,6200,6200,0
20240307,155000,2624449720,6200,6200,6200,6200,0
20240307,154900,2624449720,6200,6200,6200,6200,0
20240307,154800,2624449720,6200,6200,6200,6200,0
20240307,154700,2624449720,6200,6200,6200,6200,0
20240307,154600,2624449720,6200,6200,6200,6200,5167
20240307,154500,2624449720,6200,6200,6200,6200,0
20240307,154400,2624449720,6200,6200,6200,6200,0
20240307,154300,2624449720,6200,6200,6200,6200,0
20240307,154200,2624449720,6200,6200,6200,6200,0
20240307,154100,2624449720,6200,6200,6200,6200,0
20240307,154000,2624449720,6200,6200,6200,6200,0
20240307,153900,2624449720,6200,6200,6200,6200,0
20240307,153800,2624449720,6200,6200,6200,6200,0
20240307,153700,2624449720,6200,6200,6200,6200,0
20240307,153600,2624449720,6200,6200,6200,6200,0
20240307,153500,2624449720,6200,6200,6200,6200,0
20240307,153400,2624449720,6200,6200,6200,6200,0
20240307,153300,2624449720,6200,6200,6200,6200,0
20240307,153200,2624449720,6200,6200,6200,6200,0
20240307,153100,2624449720,6200,6200,6200,6200,0
20240307,153000,2624449720,6200,6200,6200,6200,5167
20240307,152900,2592414320,6200,6200,6200,6200,0
20240307,152800,2592414320,6200,6200,6200,6200,0
20240307,152700,2592414320,6200,6200,6200,6200,0
20240307,152600,2592414320,6200,6200,6200,6200,0
20240307,152500,2592414320,6200,6200,6200,6200,0
20240307,152400,2592414320,6200,6200,6200,6200,0
20240307,152300,2592414320,6200,6200,6200,6200,0
20240307,152200,2592414320,6200,6200,6200,6200,0
20240307,152100,2592414320,6200,6200,6200,6200,0
20240307,152000,2592414320,6200,6200,6200,6200,0
20240307,151900,2592414320,6200,6220,6230,6200,6142
20240307,151800,2554200600,6220,6220,6220,6200,1611
20240307,151700,2544196080,6220,6220,6220,6220,213
20240307,151600,2542871220,6210,6230,6230,6200,213
20240307,151500,2541548980,6190,6210,6230,6190,1639
20240307,151400,2531367400,6210,6200,6210,6190,1350
20240307,151300,2523006560,6190,6200,6210,6190,261
20240307,151200,2521387400,6200,6200,6200,6190,1546
20240307,151100,2511802700,6200,6190,6200,6190,616
20240307,151000,2507989000,6190,6190,6190,6190,0
20240307,150900,2507989000,6190,6190,6200,6190,177
20240307,150800,2506893360,6200,6190,6200,6190,39
20240307,150700,2506651570,6200,6190,6200,6180,854
20240307,150600,2501362310,6190,6190,6190,6180,494
20240307,150500,2498304950,6190,6200,6200,6190,526
20240307,150400,2495044670,6210,6200,6210,6200,715
20240307,150300,2490611590,6200,6190,6200,6190,738
20240307,150200,2486040630,6200,6180,6200,6170,150
20240307,150100,2485113620,6170,6190,6240,6170,14307
20240307,150000,2396206080,6180,6160,6180,6160,2903
20240307,145900,2378283690,6160,6160,6160,6160,42
20240307,145800,2378024970,6160,6150,6160,6150,251
20240307,145700,2376481220,6160,6160,6160,6160,355
20240307,145600,2374294420,6160,6150,6160,6140,833
20240307,145500,2369174270,6150,6150,6150,6130,327
20240307,145400,2367165220,6130,6140,6140,6130,56
20240307,145300,2366821800,6140,6140,6140,6140,1090
20240307,145200,2360129200,6140,6140,6140,6140,16
20240307,145100,2360030960,6150,6140,6150,6140,33
20240307,145000,2359828310,6150,6150,6150,6140,1010
20240307,144900,2353626590,6150,6150,6160,6150,779
20240307,144800,2348831660,6160,6150,6160,6150,12
20240307,144700,2348757850,6150,6150,6150,6150,291
20240307,144600,2346968200,6150,6150,6150,6150,9
20240307,144500,2346912850,6140,6140,6140,6130,2182
20240307,144400,2333516370,6150,6150,6150,6150,1734
20240307,144300,2322852270,6170,6160,6170,6160,2253
20240307,144200,2308971010,6160,6180,6180,6160,1657
20240307,144100,2298749850,6170,6180,6190,6170,1366
20240307,144000,2290305670,6190,6190,6200,6180,2782
20240307,143900,2273099570,6190,6210,6210,6170,3315
20240307,143800,2252605030,6210,6190,6230,6190,14140
20240307,143700,2164825000,6180,6160,6180,6160,2288
20240307,143600,2150692300,6130,6160,6170,6130,2181
20240307,143500,2137243760,6160,6160,6160,6160,308
20240307,143400,2135346480,6170,6160,6170,6160,1355
20240307,143300,2126996130,6160,6160,6160,6160,0
20240307,143200,2126996130,6160,6110,6160,6100,2135
20240307,143100,2113876790,6100,6100,6100,6100,150
20240307,143000,2112961790,6120,6100,6120,6100,252
20240307,142900,2111423790,6130,6130,6130,6130,5
20240307,142800,2111393140,6110,6110,6130,6100,865
20240307,142700,2106110130,6110,6110,6110,6110,654
20240307,142600,2102114190,6140,6140,6140,6140,30
20240307,142500,2101929990,6110,6130,6160,6110,1928
20240307,142400,2090076350,6120,6120,6130,6110,564
20240307,142300,2086624780,6120,6120,6120,6120,686
20240307,142200,2082426460,6120,6120,6120,6120,59
20240307,142100,2082065380,6110,6110,6110,6110,169
20240307,142000,2081032790,6110,6120,6120,6110,218
20240307,141900,2079698810,6120,6110,6120,6110,205
20240307,141800,2078445010,6120,6110,6120,6090,87
20240307,141700,2077914840,6110,6110,6110,6110,11
20240307,141600,2077847630,6110,6120,6120,6110,660
20240307,141500,2073814850,6110,6110,6110,6110,458
20240307,141400,2071016470,6110,6110,6110,6110,0
20240307,141300,2071016470,6110,6110,6110,6110,20
20240307,141200,2070894270,6110,6100,6110,6100,1702
20240307,141100,2060512060,6090,6090,6090,6090,5
20240307,141000,2060481610,6090,6090,6090,6090,183
20240307,140900,2059367140,6110,6090,6110,6090,101
20240307,140800,2058752030,6110,6100,6110,6100,199
20240307,140700,2057537140,6100,6090,6100,6090,272
20240307,140600,2055878650,6090,6090,6090,6090,50
20240307,140500,2055574150,6100,6090,6100,6090,2835
20240307,140400,2038300650,6090,6100,6100,6090,1570
20240307,140300,2028729250,6100,6100,6100,6100,2
20240307,140200,2028717050,6100,6110,6110,6100,291
20240307,140100,2026941710,6090,6090,6090,6090,0
20240307,140000,2026941710,6090,6100,6100,6090,494
20240307,135900,2023928710,6100,6110,6110,6100,1221
20240307,135800,2016480600,6110,6120,6120,6100,86
20240307,135700,2015955000,6120,6120,6120,6120,20
20240307,135600,2015832600,6120,6120,6120,6110,36
20240307,135500,2015612330,6100,6100,6100,6100,0
20240307,135400,2015612330,6100,6110,6110,6100,261
20240307,135300,2014018620,6110,6100,6110,6100,602
20240307,135200,2010346410,6110,6110,6110,6110,840
20240307,135100,2005214010,6110,6100,6110,6100,170
20240307,135000,2004176310,6120,6120,6120,6120,150
20240307,134900,2003258310,6120,6120,6120,6100,274
20240307,134800,2001584430,6120,6120,6120,6120,46
20240307,134700,2001302910,6120,6090,6120,6090,48
20240307,134600,2001010120,6090,6090,6090,6090,881
20240307,134500,1995644830,6090,6100,6100,6090,66
20240307,134400,1995242680,6100,6090,6100,6090,113
20240307,134300,1994553490,6090,6100,6100,6090,143
20240307,134200,1993682510,6100,6100,6100,6100,12
20240307,134100,1993609310,6100,6100,6100,6100,712
20240307,134000,1989266110,6130,6130,6130,6130,1
20240307,133900,1989259980,6130,6130,6140,6100,283
20240307,133800,1987530870,6140,6130,6140,6130,501
20240307,133700,1984459730,6130,6100,6130,6100,1688
20240307,133600,1974158310,6120,6120,6120,6110,1432
20240307,133500,1965408650,6150,6150,6150,6150,31
20240307,133400,1965218000,6150,6140,6150,6140,292
20240307,133300,1963425100,6140,6150,6150,6140,1477
20240307,133200,1954346480,6160,6120,6160,6120,1555
20240307,133100,1944783900,6120,6110,6120,6110,166
20240307,133000,1943769630,6120,6120,6120,6120,210
20240307,132900,1942484430,6120,6120,6120,6120,0
20240307,132800,1942484430,6120,6120,6120,6120,86
20240307,132700,1941958110,6120,6090,6130,6090,1157
20240307,132600,1934891240,6080,6090,6090,6080,3
20240307,132500,1934872980,6080,6090,6090,6080,56
20240307,132400,1934532440,6080,6080,6080,6080,136
20240307,132300,1933705560,6080,6080,6080,6080,6
20240307,132200,1933669080,6080,6080,6080,6080,10
20240307,132100,1933608280,6080,6080,6080,6080,123
20240307,132000,1932860440,6080,6080,6080,6080,10
20240307,131900,1932799640,6070,6070,6070,6070,63
20240307,131800,1932417230,6070,6080,6080,6070,467
20240307,131700,1929582260,6080,6080,6080,6080,0
20240307,131600,1929582260,6080,6080,6080,6070,144
20240307,131500,1928708140,6090,6080,6090,6060,606
20240307,131400,1925028670,6070,6070,6070,6070,0
20240307,131300,1925028670,6070,6070,6070,6070,63
20240307,131200,1924646260,6080,6080,6080,6080,3
20240307,131100,1924628020,6070,6070,6070,6070,530
20240307,131000,1921410920,6070,6070,6070,6070,608
20240307,130900,1917720360,6070,6080,6080,6070,716
20240307,130800,1913372500,6090,6090,6090,6090,0
20240307,130700,1913372500,6090,6090,6090,6090,50
20240307,130600,1913068000,6090,6070,6090,6070,22
20240307,130500,1912934440,6090,6080,6090,6080,149
20240307,130400,1912028510,6080,6080,6080,6080,347
20240307,130300,1909918750,6080,6080,6080,6060,1655
20240307,130200,1899881190,6070,6070,6070,6070,452
20240307,130100,1897137550,6070,6070,6070,6070,0
20240307,130000,1897137550,6070,6070,6070,6070,408
20240307,125900,1894660990,6070,6080,6080,6070,1692
20240307,125800,1884389550,6080,6080,6080,6080,31
20240307,125700,1884201070,6080,6070,6080,6060,501
20240307,125600,1881164980,6080,6060,6080,6060,87
20240307,125500,1880637740,6060,6060,6060,6060,10
20240307,125400,1880577140,6050,6050,6050,6050,0
20240307,125300,1880577140,6050,6050,6050,6050,5
20240307,125200,1880546890,6050,6060,6060,6050,2340
20240307,125100,1866389230,6060,6050,6080,6050,450
20240307,125000,1863664720,6070,6080,6080,6050,1375
20240307,124900,1855337560,6080,6070,6080,6070,16
20240307,124800,1855240390,6060,6070,6070,6060,90
20240307,124700,1854694390,6070,6070,6070,6070,116
20240307,124600,1853990270,6070,6070,6070,6070,50
20240307,124500,1853686770,6070,6070,6070,6070,0
20240307,124400,1853686770,6070,6070,6070,6070,15
20240307,124300,1853595720,6060,6070,6080,6060,941
20240307,124200,1847887240,6060,6060,6060,6060,2000
20240307,124100,1835767240,6060,6080,6080,6060,2289
20240307,124000,1821871440,6080,6080,6080,6080,425
20240307,123900,1819287440,6090,6090,6090,6090,8
20240307,123800,1819238720,6080,6090,6090,6080,35
20240307,123700,1819025720,6090,6090,6090,6090,384
20240307,123600,1816687160,6080,6080,6080,6080,140
20240307,123500,1815835960,6080,6080,6080,6080,10
20240307,123400,1815775160,6070,6070,6070,6070,177
20240307,123300,1814700770,6070,6080,6080,6070,401
20240307,123200,1812264690,6080,6080,6080,6070,1453
20240307,123100,1803444190,6080,6080,6080,6080,226
20240307,123000,1802070110,6080,6080,6080,6070,613
20240307,122900,1798343080,6080,6080,6080,6070,548
20240307,122800,1795012130,6080,6080,6080,6080,10
20240307,122700,1794951330,6080,6080,6080,6070,31
20240307,122600,1794763050,6080,6080,6080,6080,1
20240307,122500,1794756970,6070,6070,6070,6070,25
20240307,122400,1794605220,6080,6080,6080,6080,350
20240307,122300,1792477220,6080,6080,6080,6080,9
20240307,122200,1792422500,6080,6070,6080,6070,53
20240307,122100,1792100280,6080,6080,6080,6080,507
20240307,122000,1789017720,6080,6080,6080,6080,0
20240307,121900,1789017720,6080,6080,6080,6080,0
20240307,121800,1789017720,6080,6090,6090,6080,164
20240307,121700,1788020570,6090,6080,6090,6080,106
20240307,121600,1787376080,6080,6070,6080,6070,400
20240307,121500,1784947080,6070,6080,6080,6070,659
20240307,121400,1780946440,6080,6090,6090,6080,1745
20240307,121300,1770336830,6090,6090,6090,6090,365
20240307,121200,1768113980,6090,6090,6090,6090,1
20240307,121100,1768107890,6100,6100,6100,6100,0
20240307,121000,1768107890,6100,6100,6100,6100,200
20240307,120900,1766887890,6100,6080,6100,6080,201
20240307,120800,1765665780,6080,6080,6080,6070,224
20240307,120700,1764303870,6070,6080,6080,6070,1601
20240307,120600,1754571490,6090,6080,6090,6080,259
20240307,120500,1752995980,6070,6080,6080,6070,14
20240307,120400,1752910870,6080,6080,6080,6070,1137
20240307,120300,1746000410,6080,6080,6080,6080,1048
20240307,120200,1739628570,6080,6080,6080,6070,377
20240307,120100,1737338060,6090,6090,6100,6090,5
20240307,120000,1737307580,6070,6080,6130,6070,3527
20240307,115900,1715815120,6080,6070,6080,6070,582
20240307,115800,1712282360,6070,6080,6080,6070,501
20240307,115700,1709236290,6080,6080,6080,6080,30
20240307,115600,1709053890,6070,6070,6070,6070,1100
20240307,115500,1702376890,6080,6080,6090,6080,1064
20240307,115400,1695907580,6080,6080,6080,6080,19
20240307,115300,1695792060,6080,6080,6080,6080,335
20240307,115200,1693755260,6080,6090,6090,6080,852
20240307,115100,1688571380,6100,6100,6100,6100,10
20240307,115000,1688510380,6080,6080,6080,6080,15
20240307,114900,1688419180,6080,6080,6080,6080,50
20240307,114800,1688115180,6100,6100,6100,6100,1
20240307,114700,1688109080,6110,6110,6110,6110,0
20240307,114600,1688109080,6110,6110,6110,6110,50
20240307,114500,1687803580,6110,6080,6110,6080,57
20240307,114400,1687456060,6080,6070,6080,6070,989
20240307,114300,1681446330,6070,6070,6070,6050,2849
20240307,114200,1664198010,6070,6060,6070,6060,695
20240307,114100,1659986260,6050,6060,6060,6050,256
20240307,114000,1658437400,6060,6060,6060,6050,472
20240307,113900,1655577100,6060,6060,6060,6040,1569
20240307,113800,1646082560,6060,6050,6060,6050,703
20240307,113700,1641828760,6050,6050,6060,6050,1667
20240307,113600,1631730070,6050,6050,6050,6050,2823
20240307,113500,1614650920,6060,6060,6070,6060,493
20240307,113400,1611662410,6060,6060,6070,6050,886
20240307,113300,1606295540,6060,6080,6080,6060,5625
20240307,113200,1572184540,6080,6080,6080,6080,811
20240307,113100,1567253660,6080,6080,6080,6080,357
20240307,113000,1565083100,6070,6070,6080,6070,559
20240307,112900,1561689490,6070,6080,6090,6070,562
20240307,112800,1558272140,6090,6090,6090,6080,1282
20240307,112700,1550475930,6080,6090,6090,6080,63
20240307,112600,1550092280,6080,6070,6080,6070,2011
20240307,112500,1537885400,6070,6090,6090,6070,5600
20240307,112400,1503873130,6090,6090,6090,6070,3515
20240307,112300,1482500390,6090,6100,6100,6090,1303
20240307,112200,1474564570,6100,6100,6100,6090,1186
20240307,112100,1467331300,6100,6100,6110,6100,1116
20240307,112000,1460523650,6090,6090,6090,6090,1630
20240307,111900,1450596950,6100,6100,6110,6100,3040
20240307,111800,1432051450,6100,6100,6100,6100,1487
20240307,111700,1422980750,6100,6100,6130,6100,1449
20240307,111600,1414133280,6100,6100,6110,6090,2329
20240307,111500,1399929560,6110,6110,6120,6070,3099
20240307,111400,1381057570,6100,6110,6130,6090,10271
20240307,111300,1318466210,6100,6150,6150,6100,6710
20240307,111200,1277500740,6150,6150,6150,6110,13933
20240307,111100,1192220880,6140,6180,6190,6140,3020
20240307,111000,1173632430,6180,6180,6180,6180,123
20240307,110900,1172872290,6200,6200,6200,6200,0
20240307,110800,1172872290,6200,6170,6200,6170,4046
20240307,110700,1147827970,6190,6190,6190,6190,42
20240307,110600,1147567990,6190,6190,6190,6190,1
20240307,110500,1147561800,6170,6170,6170,6170,0
20240307,110400,1147561800,6170,6150,6170,6150,439
20240307,110300,1144853190,6150,6170,6170,6150,121
20240307,110200,1144107040,6170,6160,6170,6150,23
20240307,110100,1143965510,6160,6160,6160,6160,958
20240307,110000,1138064230,6160,6160,6160,6160,2815
20240307,105900,1120723830,6160,6160,6160,6160,302
20240307,105800,1118863510,6160,6160,6160,6160,99
20240307,105700,1118253670,6150,6160,6160,6150,1400
20240307,105600,1109634670,6160,6160,6160,6160,1
20240307,105500,1109628510,6160,6150,6160,6150,5
20240307,105400,1109597720,6150,6150,6160,6150,156
20240307,105300,1108638280,6150,6160,6160,6150,79
20240307,105200,1108152200,6150,6150,6160,6150,21
20240307,105100,1108023000,6150,6150,6150,6150,1725
20240307,105000,1097414250,6150,6150,6160,6150,150
20240307,104900,1096491740,6150,6150,6160,6150,297
20240307,104800,1094663140,6150,6180,6180,6150,1356
20240307,104700,1086310200,6160,6160,6180,6160,166
20240307,104600,1085287440,6160,6150,6160,6150,122
20240307,104500,1084535930,6160,6150,6160,6140,2049
20240307,104400,1071934830,6150,6160,6160,6150,804
20240307,104300,1066990110,6160,6160,6160,6160,1285
20240307,104200,1059074510,6160,6180,6180,6160,2789
20240307,104100,1041881360,6180,6180,6180,6170,839
20240307,104000,1036698530,6180,6180,6180,6180,12
20240307,103900,1036624370,6180,6180,6180,6180,171
20240307,103800,1035567590,6180,6180,6180,6180,202
20240307,103700,1034319230,6180,6180,6200,6180,366
20240307,103600,1032057190,6180,6200,6200,6180,354
20240307,103500,1029867890,6190,6180,6190,6180,510
20240307,103400,1026715990,6180,6180,6180,6180,5
20240307,103300,1026685090,6200,6180,6200,6180,139
20240307,103200,1025826040,6180,6180,6180,6180,0
20240307,103100,1025826040,6180,6190,6190,6180,449
20240307,103000,1023047590,6190,6200,6200,6190,96
20240307,102900,1022452500,6200,6190,6200,6190,194
20240307,102800,1021250270,6190,6190,6190,6190,152
20240307,102700,1020309390,6170,6170,6170,6170,175
20240307,102600,1019229640,6170,6180,6180,6160,720
20240307,102500,1014789240,6180,6180,6180,6180,5
20240307,102400,1014758340,6180,6180,6180,6180,2
20240307,102300,1014745980,6180,6190,6190,6180,2
20240307,102200,1014733610,6170,6180,6180,6170,2006
20240307,102100,1002353010,6180,6180,6180,6180,9
20240307,102000,1002297390,6180,6180,6180,6180,346
20240307,101900,1000159110,6190,6200,6200,6190,254
20240307,101800,998586840,6200,6200,6200,6200,300
20240307,101700,996726840,6230,6190,6230,6190,2944
20240307,101600,978477760,6190,6180,6190,6180,1016
20240307,101500,972188740,6190,6200,6200,6180,293
20240307,101400,970377960,6200,6200,6200,6200,200
20240307,101300,969137960,6200,6200,6200,6190,12
20240307,101200,969063660,6160,6180,6190,6160,5185
20240307,101100,937044900,6170,6200,6200,6170,1191
20240307,101000,929695800,6200,6210,6210,6170,2042
20240307,100900,917075390,6200,6210,6210,6200,4
20240307,100800,917050560,6170,6190,6210,6170,856
20240307,100700,911759920,6190,6190,6210,6190,365
20240307,100600,909499830,6200,6220,6220,6200,673
20240307,100500,905322040,6230,6230,6230,6220,264
20240307,100400,903677480,6230,6220,6230,6220,17
20240307,100300,903571730,6220,6220,6220,6220,84
20240307,100200,903049250,6220,6230,6230,6220,21
20240307,100100,902918480,6230,6220,6240,6210,1225
20240307,100000,895299010,6220,6240,6260,6200,1862
20240307,095900,883684360,6230,6220,6230,6220,2077
20240307,095800,870750650,6210,6200,6210,6200,863
20240307,095700,865394520,6180,6200,6200,6180,331
20240307,095600,863342340,6190,6180,6200,6170,934
20240307,095500,857566290,6180,6170,6190,6170,925
20240307,095400,851852550,6170,6170,6200,6170,659
20240307,095300,847783440,6210,6200,6210,6170,3091
20240307,095200,828656950,6210,6200,6210,6200,2
20240307,095100,828644540,6190,6190,6190,6190,201
20240307,095000,827400350,6210,6210,6220,6200,948
20240307,094900,821516310,6210,6210,6210,6210,2
20240307,094800,821503890,6200,6210,6210,6200,224
20240307,094700,820113430,6200,6180,6200,6180,1226
20240307,094600,812516490,6170,6210,6210,6170,646
20240307,094500,808527100,6210,6210,6210,6210,0
20240307,094400,808527100,6210,6210,6210,6210,86
20240307,094300,807993040,6210,6200,6210,6170,1048
20240307,094200,801522290,6190,6200,6200,6170,532
20240307,094100,798234800,6190,6190,6190,6190,1177
20240307,094000,790949170,6180,6170,6180,6160,6670
20240307,093900,749783880,6170,6190,6190,6170,887
20240307,093800,744307730,6190,6170,6190,6170,312
20240307,093700,742382260,6170,6190,6190,6170,815
20240307,093600,737338480,6200,6190,6200,6190,230
20240307,093500,735914770,6190,6200,6200,6170,163
20240307,093400,734904290,6210,6200,6210,6170,59
20240307,093300,734538080,6210,6190,6220,6150,2045
20240307,093200,721936760,6230,6180,6230,6160,2400
20240307,093100,707098150,6180,6230,6230,6170,2443
20240307,093000,691975340,6230,6230,6300,6190,12220
20240307,092900,615526480,6180,6170,6270,6170,10058
20240307,092800,552849950,6160,6170,6170,6140,2587
20240307,092700,536940920,6190,6160,6280,6100,9217
20240307,092600,480164140,6160,6200,6200,6130,6972
20240307,092500,437334970,6230,6240,6240,6200,6216
20240307,092400,398726820,6240,6280,6280,6240,6448
20240307,092300,358390610,6280,6290,6290,6280,913
20240307,092200,352650280,6300,6300,6300,6290,161
20240307,092100,351637530,6300,6300,6300,6270,1787
20240307,092000,340380330,6300,6270,6300,6260,2918
20240307,091900,322086490,6300,6270,6300,6260,1662
20240307,091800,311667230,6300,6320,6320,6280,9776
20240307,091700,250045000,6320,6320,6340,6320,3424
20240307,091600,228398180,6320,6310,6350,6310,1416
20240307,091500,219460180,6350,6300,6350,6300,2811
20240307,091400,201701500,6300,6330,6330,6300,1133
20240307,091300,194548780,6330,6360,6360,6330,2257
20240307,091200,180247190,6350,6290,6360,6280,6739
20240307,091100,137678740,6290,6290,6290,6270,520
20240307,091000,134408140,6270,6280,6280,6270,936
20240307,090900,128532550,6300,6290,6300,6290,1346
20240307,090800,120056690,6270,6290,6290,6270,586
20240307,090700,116380380,6290,6290,6290,6280,1014
20240307,090600,110008000,6300,6280,6300,6270,878
20240307,090500,104489230,6280,6280,6300,6280,1181
20240307,090400,97072230,6280,6290,6290,6270,690
20240307,090300,92741830,6270,6250,6280,6250,5935
20240307,090200,55581010,6250,6250,6250,6250,992
20240307,090100,49381010,6250,6290,6300,6250,4600
20240307,090000,20559080,6290,6300,6300,6260,3267