stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,211600,2711035790,5940,5940,5940,5940,8913
20240321,211500,2711035790,5940,5940,5940,5940,0
20240321,211400,2711035790,5940,5940,5940,5940,0
20240321,211300,2711035790,5940,5940,5940,5940,0
20240321,211200,2711035790,5940,5940,5940,5940,0
20240321,211100,2711035790,5940,5940,5940,5940,0
20240321,211000,2711035790,5940,5940,5940,5940,0
20240321,210900,2711035790,5940,5940,5940,5940,0
20240321,210800,2711035790,5940,5940,5940,5940,0
20240321,210700,2711035790,5940,5940,5940,5940,0
20240321,210600,2711035790,5940,5940,5940,5940,0
20240321,210500,2711035790,5940,5940,5940,5940,0
20240321,210400,2711035790,5940,5940,5940,5940,0
20240321,210300,2711035790,5940,5940,5940,5940,0
20240321,210200,2711035790,5940,5940,5940,5940,0
20240321,210100,2711035790,5940,5940,5940,5940,0
20240321,210000,2711035790,5940,5940,5940,5940,0
20240321,205900,2711035790,5940,5940,5940,5940,0
20240321,205800,2711035790,5940,5940,5940,5940,0
20240321,205700,2711035790,5940,5940,5940,5940,0
20240321,205600,2711035790,5940,5940,5940,5940,0
20240321,205500,2711035790,5940,5940,5940,5940,0
20240321,205400,2711035790,5940,5940,5940,5940,0
20240321,205300,2711035790,5940,5940,5940,5940,0
20240321,205200,2711035790,5940,5940,5940,5940,0
20240321,205100,2711035790,5940,5940,5940,5940,0
20240321,205000,2711035790,5940,5940,5940,5940,0
20240321,204900,2711035790,5940,5940,5940,5940,0
20240321,204800,2711035790,5940,5940,5940,5940,0
20240321,204700,2711035790,5940,5940,5940,5940,0
20240321,204600,2711035790,5940,5940,5940,5940,8913
20240321,204500,2711035790,5940,5940,5940,5940,0
20240321,204400,2711035790,5940,5940,5940,5940,0
20240321,204300,2711035790,5940,5940,5940,5940,0
20240321,204200,2711035790,5940,5940,5940,5940,0
20240321,204100,2711035790,5940,5940,5940,5940,0
20240321,204000,2711035790,5940,5940,5940,5940,0
20240321,203900,2711035790,5940,5940,5940,5940,0
20240321,203800,2711035790,5940,5940,5940,5940,0
20240321,203700,2711035790,5940,5940,5940,5940,0
20240321,203600,2711035790,5940,5940,5940,5940,0
20240321,203500,2711035790,5940,5940,5940,5940,0
20240321,203400,2711035790,5940,5940,5940,5940,0
20240321,203300,2711035790,5940,5940,5940,5940,0
20240321,203200,2711035790,5940,5940,5940,5940,0
20240321,203100,2711035790,5940,5940,5940,5940,0
20240321,203000,2711035790,5940,5940,5940,5940,0
20240321,202900,2711035790,5940,5940,5940,5940,0
20240321,202800,2711035790,5940,5940,5940,5940,0
20240321,202700,2711035790,5940,5940,5940,5940,0
20240321,202600,2711035790,5940,5940,5940,5940,0
20240321,202500,2711035790,5940,5940,5940,5940,0
20240321,202400,2711035790,5940,5940,5940,5940,0
20240321,202300,2711035790,5940,5940,5940,5940,0
20240321,202200,2711035790,5940,5940,5940,5940,0
20240321,202100,2711035790,5940,5940,5940,5940,0
20240321,202000,2711035790,5940,5940,5940,5940,0
20240321,201900,2711035790,5940,5940,5940,5940,0
20240321,201800,2711035790,5940,5940,5940,5940,0
20240321,201700,2711035790,5940,5940,5940,5940,0
20240321,201600,2711035790,5940,5940,5940,5940,8913
20240321,201500,2711035790,5940,5940,5940,5940,0
20240321,201400,2711035790,5940,5940,5940,5940,0
20240321,201300,2711035790,5940,5940,5940,5940,0
20240321,201200,2711035790,5940,5940,5940,5940,0
20240321,201100,2711035790,5940,5940,5940,5940,0
20240321,201000,2711035790,5940,5940,5940,5940,0
20240321,200900,2711035790,5940,5940,5940,5940,0
20240321,200800,2711035790,5940,5940,5940,5940,0
20240321,200700,2711035790,5940,5940,5940,5940,0
20240321,200600,2711035790,5940,5940,5940,5940,0
20240321,200500,2711035790,5940,5940,5940,5940,0
20240321,200400,2711035790,5940,5940,5940,5940,0
20240321,200300,2711035790,5940,5940,5940,5940,0
20240321,200200,2711035790,5940,5940,5940,5940,0
20240321,200100,2711035790,5940,5940,5940,5940,0
20240321,200000,2711035790,5940,5940,5940,5940,0
20240321,195900,2711035790,5940,5940,5940,5940,0
20240321,195800,2711035790,5940,5940,5940,5940,0
20240321,195700,2711035790,5940,5940,5940,5940,0
20240321,195600,2711035790,5940,5940,5940,5940,0
20240321,195500,2711035790,5940,5940,5940,5940,0
20240321,195400,2711035790,5940,5940,5940,5940,0
20240321,195300,2711035790,5940,5940,5940,5940,0
20240321,195200,2711035790,5940,5940,5940,5940,0
20240321,195100,2711035790,5940,5940,5940,5940,0
20240321,195000,2711035790,5940,5940,5940,5940,0
20240321,194900,2711035790,5940,5940,5940,5940,0
20240321,194800,2711035790,5940,5940,5940,5940,0
20240321,194700,2711035790,5940,5940,5940,5940,0
20240321,194600,2711035790,5940,5940,5940,5940,8913
20240321,194500,2711035790,5940,5940,5940,5940,0
20240321,194400,2711035790,5940,5940,5940,5940,0
20240321,194300,2711035790,5940,5940,5940,5940,0
20240321,194200,2711035790,5940,5940,5940,5940,0
20240321,194100,2711035790,5940,5940,5940,5940,0
20240321,194000,2711035790,5940,5940,5940,5940,0
20240321,193900,2711035790,5940,5940,5940,5940,0
20240321,193800,2711035790,5940,5940,5940,5940,0
20240321,193700,2711035790,5940,5940,5940,5940,0
20240321,193600,2711035790,5940,5940,5940,5940,0
20240321,193500,2711035790,5940,5940,5940,5940,0
20240321,193400,2711035790,5940,5940,5940,5940,0
20240321,193300,2711035790,5940,5940,5940,5940,0
20240321,193200,2711035790,5940,5940,5940,5940,0
20240321,193100,2711035790,5940,5940,5940,5940,0
20240321,193000,2711035790,5940,5940,5940,5940,0
20240321,192900,2711035790,5940,5940,5940,5940,0
20240321,192800,2711035790,5940,5940,5940,5940,0
20240321,192700,2711035790,5940,5940,5940,5940,0
20240321,192600,2711035790,5940,5940,5940,5940,0
20240321,192500,2711035790,5940,5940,5940,5940,0
20240321,192400,2711035790,5940,5940,5940,5940,0
20240321,192300,2711035790,5940,5940,5940,5940,0
20240321,192200,2711035790,5940,5940,5940,5940,0
20240321,192100,2711035790,5940,5940,5940,5940,0
20240321,192000,2711035790,5940,5940,5940,5940,0
20240321,191900,2711035790,5940,5940,5940,5940,0
20240321,191800,2711035790,5940,5940,5940,5940,0
20240321,191700,2711035790,5940,5940,5940,5940,0
20240321,191600,2711035790,5940,5940,5940,5940,8913
20240321,191500,2711035790,5940,5940,5940,5940,0
20240321,191400,2711035790,5940,5940,5940,5940,0
20240321,191300,2711035790,5940,5940,5940,5940,0
20240321,191200,2711035790,5940,5940,5940,5940,0
20240321,191100,2711035790,5940,5940,5940,5940,0
20240321,191000,2711035790,5940,5940,5940,5940,0
20240321,190900,2711035790,5940,5940,5940,5940,0
20240321,190800,2711035790,5940,5940,5940,5940,0
20240321,190700,2711035790,5940,5940,5940,5940,0
20240321,190600,2711035790,5940,5940,5940,5940,0
20240321,190500,2711035790,5940,5940,5940,5940,0
20240321,190400,2711035790,5940,5940,5940,5940,0
20240321,190300,2711035790,5940,5940,5940,5940,0
20240321,190200,2711035790,5940,5940,5940,5940,0
20240321,190100,2711035790,5940,5940,5940,5940,0
20240321,190000,2711035790,5940,5940,5940,5940,0
20240321,185900,2711035790,5940,5940,5940,5940,0
20240321,185800,2711035790,5940,5940,5940,5940,0
20240321,185700,2711035790,5940,5940,5940,5940,0
20240321,185600,2711035790,5940,5940,5940,5940,0
20240321,185500,2711035790,5940,5940,5940,5940,0
20240321,185400,2711035790,5940,5940,5940,5940,0
20240321,185300,2711035790,5940,5940,5940,5940,0
20240321,185200,2711035790,5940,5940,5940,5940,0
20240321,185100,2711035790,5940,5940,5940,5940,0
20240321,185000,2711035790,5940,5940,5940,5940,0
20240321,184900,2711035790,5940,5940,5940,5940,0
20240321,184800,2711035790,5940,5940,5940,5940,0
20240321,184700,2711035790,5940,5940,5940,5940,0
20240321,184600,2711035790,5940,5940,5940,5940,8913
20240321,184500,2711035790,5940,5940,5940,5940,0
20240321,184400,2711035790,5940,5940,5940,5940,0
20240321,184300,2711035790,5940,5940,5940,5940,0
20240321,184200,2711035790,5940,5940,5940,5940,0
20240321,184100,2711035790,5940,5940,5940,5940,0
20240321,184000,2711035790,5940,5940,5940,5940,0
20240321,183900,2711035790,5940,5940,5940,5940,0
20240321,183800,2711035790,5940,5940,5940,5940,0
20240321,183700,2711035790,5940,5940,5940,5940,0
20240321,183600,2711035790,5940,5940,5940,5940,0
20240321,183500,2711035790,5940,5940,5940,5940,0
20240321,183400,2711035790,5940,5940,5940,5940,0
20240321,183300,2711035790,5940,5940,5940,5940,0
20240321,183200,2711035790,5940,5940,5940,5940,0
20240321,183100,2711035790,5940,5940,5940,5940,0
20240321,183000,2711035790,5940,5940,5940,5940,0
20240321,182900,2711035790,5940,5940,5940,5940,0
20240321,182800,2711035790,5940,5940,5940,5940,0
20240321,182700,2711035790,5940,5940,5940,5940,0
20240321,182600,2711035790,5940,5940,5940,5940,0
20240321,182500,2711035790,5940,5940,5940,5940,0
20240321,182400,2711035790,5940,5940,5940,5940,0
20240321,182300,2711035790,5940,5940,5940,5940,0
20240321,182200,2711035790,5940,5940,5940,5940,0
20240321,182100,2711035790,5940,5940,5940,5940,0
20240321,182000,2711035790,5940,5940,5940,5940,0
20240321,181900,2711035790,5940,5940,5940,5940,0
20240321,181800,2711035790,5940,5940,5940,5940,0
20240321,181700,2711035790,5940,5940,5940,5940,0
20240321,181600,2711035790,5940,5940,5940,5940,8913
20240321,181500,2711035790,5940,5940,5940,5940,0
20240321,181400,2711035790,5940,5940,5940,5940,0
20240321,181300,2711035790,5940,5940,5940,5940,0
20240321,181200,2711035790,5940,5940,5940,5940,0
20240321,181100,2711035790,5940,5940,5940,5940,0
20240321,181000,2711035790,5940,5940,5940,5940,0
20240321,180900,2711035790,5940,5940,5940,5940,0
20240321,180800,2711035790,5940,5940,5940,5940,0
20240321,180700,2711035790,5940,5940,5940,5940,0
20240321,180600,2711035790,5940,5940,5940,5940,0
20240321,180500,2711035790,5940,5940,5940,5940,0
20240321,180400,2711035790,5940,5940,5940,5940,0
20240321,180300,2711035790,5940,5940,5940,5940,0
20240321,180200,2711035790,5940,5940,5940,5940,0
20240321,180100,2711035790,5940,5940,5940,5940,0
20240321,180000,2711035790,5940,5940,5940,5940,0
20240321,175900,2711035790,5940,5940,5940,5940,0
20240321,175800,2711035790,5940,5940,5940,5940,0
20240321,175700,2711035790,5940,5940,5940,5940,0
20240321,175600,2711035790,5940,5940,5940,5940,0
20240321,175500,2711035790,5940,5940,5940,5940,0
20240321,175400,2711035790,5940,5940,5940,5940,0
20240321,175300,2711035790,5940,5940,5940,5940,0
20240321,175200,2711035790,5940,5940,5940,5940,0
20240321,175100,2711035790,5940,5940,5940,5940,0
20240321,175000,2711035790,5940,5940,5940,5940,0
20240321,174900,2711035790,5940,5940,5940,5940,0
20240321,174800,2711035790,5940,5940,5940,5940,0
20240321,174700,2711035790,5940,5940,5940,5940,0
20240321,174600,2711035790,5940,5940,5940,5940,8913
20240321,174500,2711035790,5940,5940,5940,5940,0
20240321,174400,2711035790,5940,5940,5940,5940,0
20240321,174300,2711035790,5940,5940,5940,5940,0
20240321,174200,2711035790,5940,5940,5940,5940,0
20240321,174100,2711035790,5940,5940,5940,5940,0
20240321,174000,2711035790,5940,5940,5940,5940,0
20240321,173900,2711035790,5940,5940,5940,5940,0
20240321,173800,2711035790,5940,5940,5940,5940,0
20240321,173700,2711035790,5940,5940,5940,5940,0
20240321,173600,2711035790,5940,5940,5940,5940,0
20240321,173500,2711035790,5940,5940,5940,5940,0
20240321,173400,2711035790,5940,5940,5940,5940,0
20240321,173300,2711035790,5940,5940,5940,5940,0
20240321,173200,2711035790,5940,5940,5940,5940,0
20240321,173100,2711035790,5940,5940,5940,5940,0
20240321,173000,2711035790,5940,5940,5940,5940,0
20240321,172900,2711035790,5940,5940,5940,5940,0
20240321,172800,2711035790,5940,5940,5940,5940,0
20240321,172700,2711035790,5940,5940,5940,5940,0
20240321,172600,2711035790,5940,5940,5940,5940,0
20240321,172500,2711035790,5940,5940,5940,5940,0
20240321,172400,2711035790,5940,5940,5940,5940,0
20240321,172300,2711035790,5940,5940,5940,5940,0
20240321,172200,2711035790,5940,5940,5940,5940,0
20240321,172100,2711035790,5940,5940,5940,5940,0
20240321,172000,2711035790,5940,5940,5940,5940,0
20240321,171900,2711035790,5940,5940,5940,5940,0
20240321,171800,2711035790,5940,5940,5940,5940,0
20240321,171700,2711035790,5940,5940,5940,5940,0
20240321,171600,2711035790,5940,5940,5940,5940,8913
20240321,171500,2711035790,5940,5940,5940,5940,0
20240321,171400,2711035790,5940,5940,5940,5940,0
20240321,171300,2711035790,5940,5940,5940,5940,0
20240321,171200,2711035790,5940,5940,5940,5940,0
20240321,171100,2711035790,5940,5940,5940,5940,0
20240321,171000,2711035790,5940,5940,5940,5940,0
20240321,170900,2711035790,5940,5940,5940,5940,0
20240321,170800,2711035790,5940,5940,5940,5940,0
20240321,170700,2711035790,5940,5940,5940,5940,0
20240321,170600,2711035790,5940,5940,5940,5940,0
20240321,170500,2711035790,5940,5940,5940,5940,0
20240321,170400,2711035790,5940,5940,5940,5940,0
20240321,170300,2711035790,5940,5940,5940,5940,0
20240321,170200,2711035790,5940,5940,5940,5940,0
20240321,170100,2711035790,5940,5940,5940,5940,0
20240321,170000,2711035790,5940,5940,5940,5940,0
20240321,165900,2711035790,5940,5940,5940,5940,0
20240321,165800,2711035790,5940,5940,5940,5940,0
20240321,165700,2711035790,5940,5940,5940,5940,0
20240321,165600,2711035790,5940,5940,5940,5940,0
20240321,165500,2711035790,5940,5940,5940,5940,0
20240321,165400,2711035790,5940,5940,5940,5940,0
20240321,165300,2711035790,5940,5940,5940,5940,0
20240321,165200,2711035790,5940,5940,5940,5940,0
20240321,165100,2711035790,5940,5940,5940,5940,0
20240321,165000,2711035790,5940,5940,5940,5940,0
20240321,164900,2711035790,5940,5940,5940,5940,0
20240321,164800,2711035790,5940,5940,5940,5940,0
20240321,164700,2711035790,5940,5940,5940,5940,0
20240321,164600,2711035790,5940,5940,5940,5940,8913
20240321,164500,2711035790,5940,5940,5940,5940,0
20240321,164400,2711035790,5940,5940,5940,5940,0
20240321,164300,2711035790,5940,5940,5940,5940,0
20240321,164200,2711035790,5940,5940,5940,5940,0
20240321,164100,2711035790,5940,5940,5940,5940,0
20240321,164000,2711035790,5940,5940,5940,5940,0
20240321,163900,2711035790,5940,5940,5940,5940,0
20240321,163800,2711035790,5940,5940,5940,5940,0
20240321,163700,2711035790,5940,5940,5940,5940,0
20240321,163600,2711035790,5940,5940,5940,5940,0
20240321,163500,2711035790,5940,5940,5940,5940,0
20240321,163400,2711035790,5940,5940,5940,5940,0
20240321,163300,2711035790,5940,5940,5940,5940,0
20240321,163200,2711035790,5940,5940,5940,5940,0
20240321,163100,2711035790,5940,5940,5940,5940,0
20240321,163000,2711035790,5940,5940,5940,5940,0
20240321,162900,2711035790,5940,5940,5940,5940,0
20240321,162800,2711035790,5940,5940,5940,5940,0
20240321,162700,2711035790,5940,5940,5940,5940,0
20240321,162600,2711035790,5940,5940,5940,5940,0
20240321,162500,2711035790,5940,5940,5940,5940,0
20240321,162400,2711035790,5940,5940,5940,5940,0
20240321,162300,2711035790,5940,5940,5940,5940,0
20240321,162200,2711035790,5940,5940,5940,5940,0
20240321,162100,2711035790,5940,5940,5940,5940,0
20240321,162000,2711035790,5940,5940,5940,5940,0
20240321,161900,2711035790,5940,5940,5940,5940,0
20240321,161800,2711035790,5940,5940,5940,5940,0
20240321,161700,2711035790,5940,5940,5940,5940,0
20240321,161600,2711035790,5940,5940,5940,5940,8913
20240321,161500,2711035790,5940,5940,5940,5940,0
20240321,161400,2711035790,5940,5940,5940,5940,0
20240321,161300,2711035790,5940,5940,5940,5940,0
20240321,161200,2711035790,5940,5940,5940,5940,0
20240321,161100,2711035790,5940,5940,5940,5940,0
20240321,161000,2711035790,5940,5940,5940,5940,0
20240321,160900,2711035790,5940,5940,5940,5940,0
20240321,160800,2711035790,5940,5940,5940,5940,0
20240321,160700,2711035790,5940,5940,5940,5940,0
20240321,160600,2711035790,5940,5940,5940,5940,0
20240321,160500,2711035790,5940,5940,5940,5940,0
20240321,160400,2711035790,5940,5940,5940,5940,0
20240321,160300,2711035790,5940,5940,5940,5940,0
20240321,160200,2711035790,5940,5940,5940,5940,0
20240321,160100,2711035790,5940,5940,5940,5940,0
20240321,160000,2711035790,5940,5940,5940,5940,0
20240321,155900,2711035790,5940,5940,5940,5940,0
20240321,155800,2711035790,5940,5940,5940,5940,0
20240321,155700,2711035790,5940,5940,5940,5940,0
20240321,155600,2711035790,5940,5940,5940,5940,0
20240321,155500,2711035790,5940,5940,5940,5940,0
20240321,155400,2711035790,5940,5940,5940,5940,0
20240321,155300,2711035790,5940,5940,5940,5940,0
20240321,155200,2711035790,5940,5940,5940,5940,0
20240321,155100,2711035790,5940,5940,5940,5940,0
20240321,155000,2711035790,5940,5940,5940,5940,0
20240321,154900,2711035790,5940,5940,5940,5940,0
20240321,154800,2711035790,5940,5940,5940,5940,0
20240321,154700,2711035790,5940,5940,5940,5940,0
20240321,154600,2711035790,5940,5940,5940,5940,8913
20240321,154500,2711035790,5940,5940,5940,5940,0
20240321,154400,2711035790,5940,5940,5940,5940,0
20240321,154300,2711035790,5940,5940,5940,5940,0
20240321,154200,2711035790,5940,5940,5940,5940,0
20240321,154100,2711035790,5940,5940,5940,5940,0
20240321,154000,2711035790,5940,5940,5940,5940,0
20240321,153900,2711035790,5940,5940,5940,5940,0
20240321,153800,2711035790,5940,5940,5940,5940,0
20240321,153700,2711035790,5940,5940,5940,5940,0
20240321,153600,2711035790,5940,5940,5940,5940,0
20240321,153500,2711035790,5940,5940,5940,5940,0
20240321,153400,2711035790,5940,5940,5940,5940,0
20240321,153300,2711035790,5940,5940,5940,5940,0
20240321,153200,2711035790,5940,5940,5940,5940,0
20240321,153100,2711035790,5940,5940,5940,5940,0
20240321,153000,2711035790,5940,5940,5940,5940,8913
20240321,152900,2658092570,5960,5960,5960,5960,0
20240321,152800,2658092570,5960,5960,5960,5960,0
20240321,152700,2658092570,5960,5960,5960,5960,0
20240321,152600,2658092570,5960,5960,5960,5960,0
20240321,152500,2658092570,5960,5960,5960,5960,0
20240321,152400,2658092570,5960,5960,5960,5960,0
20240321,152300,2658092570,5960,5960,5960,5960,0
20240321,152200,2658092570,5960,5960,5960,5960,0
20240321,152100,2658092570,5960,5960,5960,5960,0
20240321,152000,2658092570,5960,5960,5960,5960,0
20240321,151900,2658092570,5960,5950,5960,5950,4243
20240321,151800,2632833550,5950,5950,5960,5930,3013
20240321,151700,2614935010,5950,5950,5950,5940,754
20240321,151600,2610452870,5950,5950,5960,5930,3540
20240321,151500,2589426100,5950,5940,5960,5940,528
20240321,151400,2586287130,5950,5950,5950,5930,680
20240321,151300,2582246560,5950,5930,5960,5920,3010
20240321,151200,2564377830,5930,5940,5940,5930,3859
20240321,151100,2541480630,5940,5940,5950,5930,1513
20240321,151000,2532501420,5950,5940,5950,5930,710
20240321,150900,2528286310,5930,5970,5970,5920,8874
20240321,150800,2475693390,5950,5990,5990,5940,11724
20240321,150700,2405905560,5980,5990,5990,5970,3773
20240321,150600,2383372400,5970,5970,5970,5970,390
20240321,150500,2381044100,6010,5990,6010,5970,11283
20240321,150400,2313504330,6000,6000,6000,5990,351
20240321,150300,2311398830,5990,5990,5990,5990,134
20240321,150200,2310596170,6000,5990,6000,5990,22
20240321,150100,2310464180,6010,6010,6010,6010,30
20240321,150000,2310283880,5990,5990,6010,5990,1198
20240321,145900,2303099460,5990,5990,5990,5990,1009
20240321,145800,2297055550,5990,5980,5990,5980,1744
20240321,145700,2286626370,5980,6000,6000,5980,1860
20240321,145600,2275480460,6000,5990,6000,5980,1202
20240321,145500,2268278010,5990,5990,5990,5980,1082
20240321,145400,2261802240,5980,6000,6000,5980,4864
20240321,145300,2232670970,5990,6020,6020,5990,1441
20240321,145200,2224025320,6030,6010,6030,6000,3146
20240321,145100,2205149050,6030,6030,6030,6030,61
20240321,145000,2204781220,6030,6010,6030,6000,303
20240321,144900,2202960490,6010,6020,6020,6010,2291
20240321,144800,2189189230,6030,6030,6030,6030,186
20240321,144700,2188067650,6030,6020,6030,6020,148
20240321,144600,2187175220,6020,6030,6030,6020,118
20240321,144500,2186464680,6030,6030,6030,6030,22
20240321,144400,2186332020,6030,6020,6030,6020,538
20240321,144300,2183093020,6020,6020,6030,6020,437
20240321,144200,2180461910,6010,6030,6030,6010,1514
20240321,144100,2171349040,6030,6020,6030,6010,440
20240321,144000,2168700030,6020,6020,6030,6020,35
20240321,143900,2168489230,6010,6030,6030,6010,4734
20240321,143800,2139991290,6030,6040,6040,6030,150
20240321,143700,2139086230,6040,6040,6040,6040,207
20240321,143600,2137835950,6040,6030,6040,6030,1438
20240321,143500,2129160310,6030,6040,6040,6030,419
20240321,143400,2126633550,6030,6040,6040,6030,1075
20240321,143300,2120140560,6050,6020,6050,6010,1422
20240321,143200,2111562740,6020,6040,6040,6020,404
20240321,143100,2109130410,6040,6030,6040,6020,1650
20240321,143000,2099196480,6030,6040,6040,6030,900
20240321,142900,2093765480,6040,6020,6040,6010,835
20240321,142800,2088735730,6020,6020,6020,6020,24
20240321,142700,2088591250,6010,6020,6020,6010,2001
20240321,142600,2076553540,6010,6010,6020,6010,2081
20240321,142500,2064026730,6010,6030,6030,6010,1018
20240321,142400,2057904210,6030,6030,6030,6020,1814
20240321,142300,2046983790,6020,6030,6030,6020,2198
20240321,142200,2033735840,6040,6040,6040,6040,567
20240321,142100,2030311160,6050,6050,6050,6050,57
20240321,142000,2029966310,6050,6040,6050,6030,62
20240321,141900,2029591720,6040,6050,6060,6040,577
20240321,141800,2026101400,6050,6080,6080,6050,2750
20240321,141700,2009416360,6070,6070,6070,6070,2557
20240321,141600,1993895370,6070,6070,6080,6070,4626
20240321,141500,1965800430,6070,6060,6070,6050,1269
20240321,141400,1958109340,6050,6060,6060,6050,491
20240321,141300,1955136970,6060,6060,6070,6060,3628
20240321,141200,1933150090,6050,6050,6050,6040,1399
20240321,141100,1924686150,6050,6020,6050,6020,1648
20240321,141000,1914741140,6020,6020,6020,6020,200
20240321,140900,1913537140,6020,6030,6030,6020,16
20240321,140800,1913440730,6030,6030,6030,6030,146
20240321,140700,1912560350,6010,6010,6030,6010,33
20240321,140600,1912362000,6000,6010,6010,6000,505
20240321,140500,1909331700,6000,6010,6020,6000,1710
20240321,140400,1899060150,6010,6010,6010,6010,129
20240321,140300,1898284860,6010,6010,6010,6010,0
20240321,140200,1898284860,6010,6010,6010,6010,250
20240321,140100,1896782360,6030,6030,6030,6030,1011
20240321,140000,1890686030,6010,6010,6010,6010,0
20240321,135900,1890686030,6010,6010,6010,6010,481
20240321,135800,1887795220,6010,6010,6010,6010,733
20240321,135700,1883389890,6020,6020,6020,6020,70
20240321,135600,1882968490,6020,6020,6020,6020,36
20240321,135500,1882751770,6020,6020,6020,6010,2040
20240321,135400,1870480860,6020,6030,6030,6020,610
20240321,135300,1866802770,6030,6030,6030,6030,23
20240321,135200,1866664080,6020,6020,6020,6020,0
20240321,135100,1866664080,6020,6020,6020,6020,561
20240321,135000,1863286860,6020,6030,6030,6020,1103
20240321,134900,1856636800,6030,6020,6030,6020,35
20240321,134800,1856426090,6020,6010,6020,6000,2620
20240321,134700,1840664490,6010,6010,6010,6010,50
20240321,134600,1840363990,6010,6010,6010,6010,105
20240321,134500,1839732940,6010,6020,6020,6010,213
20240321,134400,1838452250,6010,6010,6020,6010,364
20240321,134300,1836264370,6010,6020,6020,6010,1345
20240321,134200,1828170870,6020,6020,6020,6020,9
20240321,134100,1828116690,6020,6020,6020,6020,0
20240321,134000,1828116690,6020,6020,6020,6020,26
20240321,133900,1827960170,6020,6010,6020,6010,586
20240321,133800,1824432570,6020,6020,6020,6020,80
20240321,133700,1823950970,6020,6020,6020,6020,456
20240321,133600,1821205850,6020,6030,6030,6020,49
20240321,133500,1820910770,6030,6020,6030,6020,355
20240321,133400,1818773570,6000,6020,6020,6000,624
20240321,133300,1815025090,6020,6000,6020,6000,135
20240321,133200,1814214800,6010,6010,6010,6010,1
20240321,133100,1814208790,6000,6000,6000,6000,25
20240321,133000,1814058790,6000,6000,6000,6000,0
20240321,132900,1814058790,6000,6020,6020,6000,457
20240321,132800,1811316650,6020,5990,6020,5990,72
20240321,132700,1810884140,5990,6010,6010,5990,341
20240321,132600,1808837850,6020,6000,6020,5990,1557
20240321,132500,1799504860,6000,6030,6030,6000,72
20240321,132400,1799072800,6030,6030,6030,6030,20
20240321,132300,1798952200,6030,6020,6030,5990,6257
20240321,132200,1761363310,6020,6030,6030,6010,1504
20240321,132100,1752312900,6030,6020,6030,6020,79
20240321,132000,1751837310,6020,6020,6020,6020,2215
20240321,131900,1738503010,6030,6030,6030,6030,10
20240321,131800,1738442710,6020,6020,6020,6020,49
20240321,131700,1738147730,6020,6020,6020,6020,360
20240321,131600,1735980530,6030,6030,6030,6030,11
20240321,131500,1735914200,6020,6020,6020,6020,1
20240321,131400,1735908180,6020,6030,6030,6020,899
20240321,131300,1730493610,6030,6030,6030,6030,726
20240321,131200,1726115830,6040,6030,6040,6030,11
20240321,131100,1726049490,6030,6030,6030,6030,665
20240321,131000,1722039540,6030,6030,6030,6030,34
20240321,130900,1721834520,6040,6040,6040,6040,49
20240321,130800,1721538560,6040,6050,6050,6030,763
20240321,130700,1716932210,6050,6050,6050,6050,12
20240321,130600,1716859610,6050,6060,6060,6040,196
20240321,130500,1715673190,6050,6060,6060,6040,8153
20240321,130400,1666411330,6060,6060,6060,6050,1142
20240321,130300,1659494450,6050,6050,6050,6050,0
20240321,130200,1659494450,6050,6050,6050,6050,1
20240321,130100,1659488400,6050,6060,6060,6050,996
20240321,130000,1653454050,6060,6070,6070,6060,259
20240321,125900,1651884260,6060,6070,6070,6060,309
20240321,125800,1650008920,6070,6070,6070,6070,1642
20240321,125700,1640041980,6070,6060,6070,6060,154
20240321,125600,1639108560,6060,6070,6070,6060,408
20240321,125500,1636635480,6070,6060,6070,6060,1373
20240321,125400,1628302970,6060,6060,6070,6050,1220
20240321,125300,1620901810,6060,6040,6060,6040,5590
20240321,125200,1587077930,6040,6030,6040,6030,894
20240321,125100,1581685380,6040,6040,6040,6040,318
20240321,125000,1579764660,6030,6030,6030,6030,8
20240321,124900,1579716420,6030,6030,6030,6030,555
20240321,124800,1576369770,6040,6030,6040,6030,175
20240321,124700,1575314470,6030,6030,6030,6030,324
20240321,124600,1573360750,6030,6030,6040,6030,1272
20240321,124500,1565690430,6030,6040,6040,6030,4
20240321,124400,1565666280,6040,6030,6050,6030,16
20240321,124300,1565569680,6030,6050,6050,6030,1003
20240321,124200,1559520430,6050,6040,6050,6040,595
20240321,124100,1555926550,6040,6050,6050,6040,139
20240321,124000,1555085680,6050,6040,6050,6040,2286
20240321,123900,1541277710,6040,6030,6040,6030,1143
20240321,123800,1534375190,6030,6030,6030,6030,10
20240321,123700,1534314890,6030,6030,6030,6030,171
20240321,123600,1533283760,6030,6030,6030,6030,10
20240321,123500,1533223460,6030,6030,6030,6030,500
20240321,123400,1530208460,6020,6020,6020,6020,0
20240321,123300,1530208460,6020,6030,6040,6020,1035
20240321,123200,1523970400,6030,6030,6030,6030,81
20240321,123100,1523481970,6040,6030,6040,6030,349
20240321,123000,1521374510,6040,6040,6050,6040,696
20240321,122900,1517170360,6050,6070,6070,6050,1950
20240321,122800,1505352630,6060,6070,6080,6060,2387
20240321,122700,1490858280,6070,6060,6080,6060,2304
20240321,122600,1476883060,6060,6040,6060,6040,1337
20240321,122500,1468796580,6040,6040,6040,6040,236
20240321,122400,1467371140,6040,6010,6040,6010,941
20240321,122300,1461703040,6040,6010,6040,6010,707
20240321,122200,1457440780,6010,6020,6020,5990,416
20240321,122100,1454943350,6020,6020,6020,6020,17
20240321,122000,1454841010,6020,6020,6020,6020,0
20240321,121900,1454841010,6020,6010,6020,6010,4256
20240321,121800,1429262430,6010,6010,6010,6010,551
20240321,121700,1425950920,6000,6010,6010,6000,219
20240321,121600,1424636770,6000,6000,6000,6000,400
20240321,121500,1422236770,6000,6010,6010,6000,84
20240321,121400,1421732430,6010,6010,6010,6010,489
20240321,121300,1418793540,6010,6010,6010,6010,1
20240321,121200,1418787530,6000,6000,6000,6000,20
20240321,121100,1418667530,5990,5990,5990,5990,1101
20240321,121000,1412072540,5990,5990,5990,5990,463
20240321,120900,1409299170,5990,5990,5990,5990,5
20240321,120800,1409269220,5990,5990,5990,5990,10
20240321,120700,1409209320,5990,5970,5990,5970,733
20240321,120600,1404833010,5970,5970,5970,5960,72
20240321,120500,1404403580,5960,6000,6000,5960,2405
20240321,120400,1390054130,6000,6000,6000,6000,8
20240321,120300,1390006130,5990,5980,5990,5980,1326
20240321,120200,1382065030,5980,5980,5980,5980,199
20240321,120100,1380875010,5980,5970,5980,5970,925
20240321,120000,1375345580,5970,5990,5990,5970,1350
20240321,115900,1367284810,5990,5990,5990,5990,4
20240321,115800,1367260850,6010,6010,6010,6010,8
20240321,115700,1367212770,6010,6010,6010,6010,0
20240321,115600,1367212770,6010,6000,6010,5960,12462
20240321,115500,1292720720,6010,6010,6010,6010,152
20240321,115400,1291807200,6000,6000,6000,6000,399
20240321,115300,1289413200,6000,6010,6010,6000,450
20240321,115200,1286713180,6010,6010,6010,6010,166
20240321,115100,1285715520,6000,6000,6000,6000,25
20240321,115000,1285565520,6000,6000,6000,6000,180
20240321,114900,1284485520,5990,6000,6000,5990,1275
20240321,114800,1276843350,6000,6000,6010,6000,534
20240321,114700,1273639320,6010,6000,6010,6000,191
20240321,114600,1272493310,6000,6000,6000,6000,75
20240321,114500,1272043310,6000,5990,6000,5990,361
20240321,114400,1269878010,6000,6000,6000,6000,17
20240321,114300,1269776010,5990,5990,5990,5990,1000
20240321,114200,1263786010,5990,5990,5990,5990,0
20240321,114100,1263786010,5990,5990,5990,5990,6
20240321,114000,1263750070,6000,6000,6000,6000,603
20240321,113900,1260132070,6010,6000,6010,6000,144
20240321,113800,1259268060,6000,6000,6000,6000,69
20240321,113700,1258854060,6000,6000,6000,6000,0
20240321,113600,1258854060,6000,6010,6010,6000,731
20240321,113500,1254462850,6010,6010,6010,6010,70
20240321,113400,1254042150,6000,6000,6000,6000,234
20240321,113300,1252638150,6000,6000,6000,6000,2
20240321,113200,1252626150,6000,6000,6000,6000,8
20240321,113100,1252578150,5990,6010,6010,5990,1431
20240321,113000,1243996200,6010,6010,6010,6010,0
20240321,112900,1243996200,6010,6020,6020,6010,183
20240321,112800,1242894850,6020,6020,6020,6020,0
20240321,112700,1242894850,6020,6010,6020,6010,102
20240321,112600,1242281030,6010,6010,6010,6000,160
20240321,112500,1241319540,6010,6010,6020,6010,21
20240321,112400,1241193250,6010,6010,6010,6010,300
20240321,112300,1239390250,5980,5980,5980,5980,167
20240321,112200,1238391590,5980,5990,5990,5980,110
20240321,112100,1237732980,5990,5990,5990,5990,74
20240321,112000,1237289720,5990,5990,5990,5990,39
20240321,111900,1237056110,5990,5980,5990,5980,1320
20240321,111800,1229161950,5980,5990,6000,5980,2836
20240321,111700,1212183940,5990,6000,6000,5990,485
20240321,111600,1209276120,6000,6000,6000,6000,35
20240321,111500,1209066120,6000,6000,6000,6000,568
20240321,111400,1205658120,6000,6000,6000,6000,3643
20240321,111300,1183800120,6000,6000,6000,6000,492
20240321,111200,1180848120,6010,6000,6010,6000,244
20240321,111100,1179382070,6010,6010,6010,6010,16
20240321,111000,1179285910,6000,6010,6010,6000,462
20240321,110900,1176510300,6010,6020,6020,6010,69
20240321,110800,1176094970,6020,6020,6020,6020,501
20240321,110700,1173078950,6020,6010,6030,6010,628
20240321,110600,1169295520,6010,6000,6010,6000,242
20240321,110500,1167841660,6000,6000,6010,6000,156
20240321,110400,1166904360,6010,6010,6010,6010,608
20240321,110300,1163250280,6010,6010,6010,6010,77
20240321,110200,1162787510,6010,6010,6010,6010,198
20240321,110100,1161597530,6010,6010,6030,6010,8
20240321,110000,1161549410,6010,6030,6030,6010,500
20240321,105900,1158534630,6030,6010,6030,6000,158
20240321,105800,1157586360,6030,6030,6030,6030,0
20240321,105700,1157586360,6030,6010,6030,6010,272
20240321,105600,1155950380,6010,6030,6030,6010,119
20240321,105500,1155235030,6030,6010,6030,6000,3079
20240321,105400,1136759000,6000,6010,6010,6000,214
20240321,105300,1135473850,6000,6010,6010,6000,1835
20240321,105200,1124463000,6010,6020,6030,6010,1181
20240321,105100,1117364290,6010,6020,6030,6010,256
20240321,105000,1115821890,6010,6010,6010,6010,0
20240321,104900,1115821890,6010,6010,6020,6010,1004
20240321,104800,1109787840,6010,6020,6020,6010,5361
20240321,104700,1077563070,6020,6020,6020,6020,1053
20240321,104600,1071224010,6020,6030,6030,6020,163
20240321,104500,1070242520,6030,6030,6030,6030,100
20240321,104400,1069639520,6030,6020,6030,6020,511
20240321,104300,1066558760,6030,6030,6030,6020,333
20240321,104200,1064552100,6040,6030,6040,6030,249
20240321,104100,1063050600,6030,6040,6040,6030,300
20240321,104000,1061239300,6040,6040,6040,6030,141
20240321,103900,1060387700,6040,6030,6040,6030,192
20240321,103800,1059228430,6030,6040,6040,6030,1588
20240321,103700,1049638210,6040,6020,6040,6020,1672
20240321,103600,1039556280,6010,6020,6020,6010,3103
20240321,103500,1020902600,6020,6020,6030,6020,203
20240321,103400,1019679980,6020,6010,6020,6010,279
20240321,103300,1018000450,6010,6010,6010,6010,108
20240321,103200,1017351370,6010,6010,6010,6010,185
20240321,103100,1016239520,6010,6020,6020,6010,53
20240321,103000,1015920880,6020,6020,6020,6020,10
20240321,102900,1015860680,6010,6030,6030,6010,162
20240321,102800,1014886520,6010,6040,6040,6010,94
20240321,102700,1014321520,6010,6020,6040,6010,487
20240321,102600,1011389430,6020,6030,6030,6020,2501
20240321,102500,996314590,6040,6040,6040,6040,861
20240321,102400,991114150,6040,6050,6050,6040,1284
20240321,102300,983348020,6050,6060,6060,6050,596
20240321,102200,979741820,6050,6050,6060,6050,1119
20240321,102100,972962180,6060,6050,6060,6050,370
20240321,102000,970723260,6050,6060,6060,6050,87
20240321,101900,970196400,6060,6060,6060,6050,1655
20240321,101800,960167130,6050,6040,6050,6040,2561
20240321,101700,944688660,6040,6050,6050,6040,2182
20240321,101600,931491720,6050,6050,6050,6050,101
20240321,101500,930880670,6060,6060,6060,6050,361
20240321,101400,928696210,6050,6050,6060,6050,1042
20240321,101300,922391700,6060,6060,6060,6050,2930
20240321,101200,904639980,6060,6060,6060,6050,1182
20240321,101100,897477160,6060,6060,6060,6050,240
20240321,101000,896024370,6060,6060,6060,6060,59
20240321,100900,895666830,6060,6070,6070,6060,839
20240321,100800,890580930,6060,6060,6070,6050,3575
20240321,100700,868926340,6060,6070,6070,6060,710
20240321,100600,864617390,6070,6080,6080,6060,3995
20240321,100500,840364830,6080,6040,6080,6030,4945
20240321,100400,810413270,6040,6050,6050,6040,2888
20240321,100300,792953770,6050,6040,6050,6040,527
20240321,100200,789770490,6040,6000,6040,6000,613
20240321,100100,786079640,6030,6020,6030,6000,2958
20240321,100000,768311260,6020,6020,6040,6010,339
20240321,095900,766266620,6020,6020,6020,6020,2327
20240321,095800,752258080,6020,6020,6020,6020,364
20240321,095700,750066800,6020,6030,6050,6000,1728
20240321,095600,739646300,6030,6030,6050,6000,6534
20240321,095500,700349850,6030,6040,6050,6030,1000
20240321,095400,694316350,6030,6050,6050,6030,1015
20240321,095300,688184530,6050,6040,6060,6030,3021
20240321,095200,669922160,6040,6040,6040,6020,4730
20240321,095100,641389580,6040,6030,6040,6020,1107
20240321,095000,634718210,6030,6030,6040,6030,3389
20240321,094900,614277070,6020,6020,6030,6020,1687
20240321,094800,604118820,6020,6010,6020,6010,374
20240321,094700,601871070,6010,6020,6030,6010,1472
20240321,094600,593008280,6010,6010,6010,6010,830
20240321,094500,588019980,6020,6010,6020,6000,1139
20240321,094400,581179890,6010,6010,6010,6010,394
20240321,094300,578811950,6000,6010,6010,6000,544
20240321,094200,575542710,6010,6010,6010,6010,100
20240321,094100,574941710,6000,6020,6020,6000,1908
20240321,094000,563482780,6020,6020,6020,6020,1717
20240321,093900,553146440,6010,6000,6020,6000,1616
20240321,093800,543431060,6000,5990,6000,5990,2074
20240321,093700,530988060,5980,5990,5990,5980,969
20240321,093600,525193320,5990,5990,5990,5990,746
20240321,093500,520724780,5980,5970,5980,5970,344
20240321,093400,518670860,5970,5980,5990,5970,1855
20240321,093300,507584050,5970,5980,5980,5970,1927
20240321,093200,496077630,5980,5980,5980,5970,242
20240321,093100,494631870,5980,5980,5980,5980,781
20240321,093000,489961490,5970,5980,5980,5960,4004
20240321,092900,466096500,5980,5970,5980,5960,1085
20240321,092800,459625410,5970,5990,5990,5970,2085
20240321,092700,447149210,5990,5990,6000,5990,278
20240321,092600,445483160,6000,5980,6000,5970,568
20240321,092500,442087100,6000,5980,6000,5980,2852
20240321,092400,425005630,5980,5990,5990,5970,85
20240321,092300,424497090,5990,5980,5990,5980,475
20240321,092200,421656530,5980,6000,6000,5980,62
20240321,092100,421285250,6000,5970,6000,5970,109
20240321,092000,420633880,5970,5960,5970,5960,143
20240321,091900,419780270,5960,5960,5970,5960,740
20240321,091800,415369770,5960,5960,5960,5960,929
20240321,091700,409832930,5960,5980,5990,5950,2927
20240321,091600,392370750,5970,5990,5990,5970,2197
20240321,091500,379246970,5980,6020,6020,5980,6594
20240321,091400,339642450,6030,6020,6030,6020,793
20240321,091300,334868440,6020,6040,6040,6020,2005
20240321,091200,322777080,6020,6030,6030,6020,426
20240321,091100,320209560,6010,5990,6050,5990,3572
20240321,091000,298656340,5980,5980,6020,5980,1233
20240321,090900,291282090,5980,6020,6030,5980,1425
20240321,090800,282718420,6020,6010,6020,6000,858
20240321,090700,277567800,6020,6020,6030,6020,3344
20240321,090600,257433590,6000,6030,6050,6000,3420
20240321,090500,236810760,6020,5950,6020,5950,3151
20240321,090400,217976390,5950,5940,5960,5940,2380
20240321,090300,203828780,5940,5940,5950,5940,3211
20240321,090200,184749860,5950,5940,5950,5930,3407
20240321,090100,164529530,5940,5970,5970,5930,8711
20240321,090000,112757380,5940,5980,6000,5940,18291