stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,204600,4657183700,6170,6170,6170,6170,14682
20240329,204500,4657183700,6170,6170,6170,6170,0
20240329,204400,4657183700,6170,6170,6170,6170,0
20240329,204300,4657183700,6170,6170,6170,6170,0
20240329,204200,4657183700,6170,6170,6170,6170,0
20240329,204100,4657183700,6170,6170,6170,6170,0
20240329,204000,4657183700,6170,6170,6170,6170,0
20240329,203900,4657183700,6170,6170,6170,6170,0
20240329,203800,4657183700,6170,6170,6170,6170,0
20240329,203700,4657183700,6170,6170,6170,6170,0
20240329,203600,4657183700,6170,6170,6170,6170,0
20240329,203500,4657183700,6170,6170,6170,6170,0
20240329,203400,4657183700,6170,6170,6170,6170,0
20240329,203300,4657183700,6170,6170,6170,6170,0
20240329,203200,4657183700,6170,6170,6170,6170,0
20240329,203100,4657183700,6170,6170,6170,6170,0
20240329,203000,4657183700,6170,6170,6170,6170,0
20240329,202900,4657183700,6170,6170,6170,6170,0
20240329,202800,4657183700,6170,6170,6170,6170,0
20240329,202700,4657183700,6170,6170,6170,6170,0
20240329,202600,4657183700,6170,6170,6170,6170,0
20240329,202500,4657183700,6170,6170,6170,6170,0
20240329,202400,4657183700,6170,6170,6170,6170,0
20240329,202300,4657183700,6170,6170,6170,6170,0
20240329,202200,4657183700,6170,6170,6170,6170,0
20240329,202100,4657183700,6170,6170,6170,6170,0
20240329,202000,4657183700,6170,6170,6170,6170,0
20240329,201900,4657183700,6170,6170,6170,6170,0
20240329,201800,4657183700,6170,6170,6170,6170,0
20240329,201700,4657183700,6170,6170,6170,6170,0
20240329,201600,4657183700,6170,6170,6170,6170,14682
20240329,201500,4657183700,6170,6170,6170,6170,0
20240329,201400,4657183700,6170,6170,6170,6170,0
20240329,201300,4657183700,6170,6170,6170,6170,0
20240329,201200,4657183700,6170,6170,6170,6170,0
20240329,201100,4657183700,6170,6170,6170,6170,0
20240329,201000,4657183700,6170,6170,6170,6170,0
20240329,200900,4657183700,6170,6170,6170,6170,0
20240329,200800,4657183700,6170,6170,6170,6170,0
20240329,200700,4657183700,6170,6170,6170,6170,0
20240329,200600,4657183700,6170,6170,6170,6170,0
20240329,200500,4657183700,6170,6170,6170,6170,0
20240329,200400,4657183700,6170,6170,6170,6170,0
20240329,200300,4657183700,6170,6170,6170,6170,0
20240329,200200,4657183700,6170,6170,6170,6170,0
20240329,200100,4657183700,6170,6170,6170,6170,0
20240329,200000,4657183700,6170,6170,6170,6170,0
20240329,195900,4657183700,6170,6170,6170,6170,0
20240329,195800,4657183700,6170,6170,6170,6170,0
20240329,195700,4657183700,6170,6170,6170,6170,0
20240329,195600,4657183700,6170,6170,6170,6170,0
20240329,195500,4657183700,6170,6170,6170,6170,0
20240329,195400,4657183700,6170,6170,6170,6170,0
20240329,195300,4657183700,6170,6170,6170,6170,0
20240329,195200,4657183700,6170,6170,6170,6170,0
20240329,195100,4657183700,6170,6170,6170,6170,0
20240329,195000,4657183700,6170,6170,6170,6170,0
20240329,194900,4657183700,6170,6170,6170,6170,0
20240329,194800,4657183700,6170,6170,6170,6170,0
20240329,194700,4657183700,6170,6170,6170,6170,0
20240329,194600,4657183700,6170,6170,6170,6170,14682
20240329,194500,4657183700,6170,6170,6170,6170,0
20240329,194400,4657183700,6170,6170,6170,6170,0
20240329,194300,4657183700,6170,6170,6170,6170,0
20240329,194200,4657183700,6170,6170,6170,6170,0
20240329,194100,4657183700,6170,6170,6170,6170,0
20240329,194000,4657183700,6170,6170,6170,6170,0
20240329,193900,4657183700,6170,6170,6170,6170,0
20240329,193800,4657183700,6170,6170,6170,6170,0
20240329,193700,4657183700,6170,6170,6170,6170,0
20240329,193600,4657183700,6170,6170,6170,6170,0
20240329,193500,4657183700,6170,6170,6170,6170,0
20240329,193400,4657183700,6170,6170,6170,6170,0
20240329,193300,4657183700,6170,6170,6170,6170,0
20240329,193200,4657183700,6170,6170,6170,6170,0
20240329,193100,4657183700,6170,6170,6170,6170,0
20240329,193000,4657183700,6170,6170,6170,6170,0
20240329,192900,4657183700,6170,6170,6170,6170,0
20240329,192800,4657183700,6170,6170,6170,6170,0
20240329,192700,4657183700,6170,6170,6170,6170,0
20240329,192600,4657183700,6170,6170,6170,6170,0
20240329,192500,4657183700,6170,6170,6170,6170,0
20240329,192400,4657183700,6170,6170,6170,6170,0
20240329,192300,4657183700,6170,6170,6170,6170,0
20240329,192200,4657183700,6170,6170,6170,6170,0
20240329,192100,4657183700,6170,6170,6170,6170,0
20240329,192000,4657183700,6170,6170,6170,6170,0
20240329,191900,4657183700,6170,6170,6170,6170,0
20240329,191800,4657183700,6170,6170,6170,6170,0
20240329,191700,4657183700,6170,6170,6170,6170,0
20240329,191600,4657183700,6170,6170,6170,6170,14682
20240329,191500,4657183700,6170,6170,6170,6170,0
20240329,191400,4657183700,6170,6170,6170,6170,0
20240329,191300,4657183700,6170,6170,6170,6170,0
20240329,191200,4657183700,6170,6170,6170,6170,0
20240329,191100,4657183700,6170,6170,6170,6170,0
20240329,191000,4657183700,6170,6170,6170,6170,0
20240329,190900,4657183700,6170,6170,6170,6170,0
20240329,190800,4657183700,6170,6170,6170,6170,0
20240329,190700,4657183700,6170,6170,6170,6170,0
20240329,190600,4657183700,6170,6170,6170,6170,0
20240329,190500,4657183700,6170,6170,6170,6170,0
20240329,190400,4657183700,6170,6170,6170,6170,0
20240329,190300,4657183700,6170,6170,6170,6170,0
20240329,190200,4657183700,6170,6170,6170,6170,0
20240329,190100,4657183700,6170,6170,6170,6170,0
20240329,190000,4657183700,6170,6170,6170,6170,0
20240329,185900,4657183700,6170,6170,6170,6170,0
20240329,185800,4657183700,6170,6170,6170,6170,0
20240329,185700,4657183700,6170,6170,6170,6170,0
20240329,185600,4657183700,6170,6170,6170,6170,0
20240329,185500,4657183700,6170,6170,6170,6170,0
20240329,185400,4657183700,6170,6170,6170,6170,0
20240329,185300,4657183700,6170,6170,6170,6170,0
20240329,185200,4657183700,6170,6170,6170,6170,0
20240329,185100,4657183700,6170,6170,6170,6170,0
20240329,185000,4657183700,6170,6170,6170,6170,0
20240329,184900,4657183700,6170,6170,6170,6170,0
20240329,184800,4657183700,6170,6170,6170,6170,0
20240329,184700,4657183700,6170,6170,6170,6170,0
20240329,184600,4657183700,6170,6170,6170,6170,14682
20240329,184500,4657183700,6170,6170,6170,6170,0
20240329,184400,4657183700,6170,6170,6170,6170,0
20240329,184300,4657183700,6170,6170,6170,6170,0
20240329,184200,4657183700,6170,6170,6170,6170,0
20240329,184100,4657183700,6170,6170,6170,6170,0
20240329,184000,4657183700,6170,6170,6170,6170,0
20240329,183900,4657183700,6170,6170,6170,6170,0
20240329,183800,4657183700,6170,6170,6170,6170,0
20240329,183700,4657183700,6170,6170,6170,6170,0
20240329,183600,4657183700,6170,6170,6170,6170,0
20240329,183500,4657183700,6170,6170,6170,6170,0
20240329,183400,4657183700,6170,6170,6170,6170,0
20240329,183300,4657183700,6170,6170,6170,6170,0
20240329,183200,4657183700,6170,6170,6170,6170,0
20240329,183100,4657183700,6170,6170,6170,6170,0
20240329,183000,4657183700,6170,6170,6170,6170,0
20240329,182900,4657183700,6170,6170,6170,6170,0
20240329,182800,4657183700,6170,6170,6170,6170,0
20240329,182700,4657183700,6170,6170,6170,6170,0
20240329,182600,4657183700,6170,6170,6170,6170,0
20240329,182500,4657183700,6170,6170,6170,6170,0
20240329,182400,4657183700,6170,6170,6170,6170,0
20240329,182300,4657183700,6170,6170,6170,6170,0
20240329,182200,4657183700,6170,6170,6170,6170,0
20240329,182100,4657183700,6170,6170,6170,6170,0
20240329,182000,4657183700,6170,6170,6170,6170,0
20240329,181900,4657183700,6170,6170,6170,6170,0
20240329,181800,4657183700,6170,6170,6170,6170,0
20240329,181700,4657183700,6170,6170,6170,6170,0
20240329,181600,4657183700,6170,6170,6170,6170,14682
20240329,181500,4657183700,6170,6170,6170,6170,0
20240329,181400,4657183700,6170,6170,6170,6170,0
20240329,181300,4657183700,6170,6170,6170,6170,0
20240329,181200,4657183700,6170,6170,6170,6170,0
20240329,181100,4657183700,6170,6170,6170,6170,0
20240329,181000,4657183700,6170,6170,6170,6170,0
20240329,180900,4657183700,6170,6170,6170,6170,0
20240329,180800,4657183700,6170,6170,6170,6170,0
20240329,180700,4657183700,6170,6170,6170,6170,0
20240329,180600,4657183700,6170,6170,6170,6170,0
20240329,180500,4657183700,6170,6170,6170,6170,0
20240329,180400,4657183700,6170,6170,6170,6170,0
20240329,180300,4657183700,6170,6170,6170,6170,0
20240329,180200,4657183700,6170,6170,6170,6170,0
20240329,180100,4657183700,6170,6170,6170,6170,0
20240329,180000,4657183700,6170,6170,6170,6170,0
20240329,175900,4657183700,6170,6170,6170,6170,0
20240329,175800,4657183700,6170,6170,6170,6170,0
20240329,175700,4657183700,6170,6170,6170,6170,0
20240329,175600,4657183700,6170,6170,6170,6170,0
20240329,175500,4657183700,6170,6170,6170,6170,0
20240329,175400,4657183700,6170,6170,6170,6170,0
20240329,175300,4657183700,6170,6170,6170,6170,0
20240329,175200,4657183700,6170,6170,6170,6170,0
20240329,175100,4657183700,6170,6170,6170,6170,0
20240329,175000,4657183700,6170,6170,6170,6170,0
20240329,174900,4657183700,6170,6170,6170,6170,0
20240329,174800,4657183700,6170,6170,6170,6170,0
20240329,174700,4657183700,6170,6170,6170,6170,0
20240329,174600,4657183700,6170,6170,6170,6170,14682
20240329,174500,4657183700,6170,6170,6170,6170,0
20240329,174400,4657183700,6170,6170,6170,6170,0
20240329,174300,4657183700,6170,6170,6170,6170,0
20240329,174200,4657183700,6170,6170,6170,6170,0
20240329,174100,4657183700,6170,6170,6170,6170,0
20240329,174000,4657183700,6170,6170,6170,6170,0
20240329,173900,4657183700,6170,6170,6170,6170,0
20240329,173800,4657183700,6170,6170,6170,6170,0
20240329,173700,4657183700,6170,6170,6170,6170,0
20240329,173600,4657183700,6170,6170,6170,6170,0
20240329,173500,4657183700,6170,6170,6170,6170,0
20240329,173400,4657183700,6170,6170,6170,6170,0
20240329,173300,4657183700,6170,6170,6170,6170,0
20240329,173200,4657183700,6170,6170,6170,6170,0
20240329,173100,4657183700,6170,6170,6170,6170,0
20240329,173000,4657183700,6170,6170,6170,6170,0
20240329,172900,4657183700,6170,6170,6170,6170,0
20240329,172800,4657183700,6170,6170,6170,6170,0
20240329,172700,4657183700,6170,6170,6170,6170,0
20240329,172600,4657183700,6170,6170,6170,6170,0
20240329,172500,4657183700,6170,6170,6170,6170,0
20240329,172400,4657183700,6170,6170,6170,6170,0
20240329,172300,4657183700,6170,6170,6170,6170,0
20240329,172200,4657183700,6170,6170,6170,6170,0
20240329,172100,4657183700,6170,6170,6170,6170,0
20240329,172000,4657183700,6170,6170,6170,6170,0
20240329,171900,4657183700,6170,6170,6170,6170,0
20240329,171800,4657183700,6170,6170,6170,6170,0
20240329,171700,4657183700,6170,6170,6170,6170,0
20240329,171600,4657183700,6170,6170,6170,6170,14682
20240329,171500,4657183700,6170,6170,6170,6170,0
20240329,171400,4657183700,6170,6170,6170,6170,0
20240329,171300,4657183700,6170,6170,6170,6170,0
20240329,171200,4657183700,6170,6170,6170,6170,0
20240329,171100,4657183700,6170,6170,6170,6170,0
20240329,171000,4657183700,6170,6170,6170,6170,0
20240329,170900,4657183700,6170,6170,6170,6170,0
20240329,170800,4657183700,6170,6170,6170,6170,0
20240329,170700,4657183700,6170,6170,6170,6170,0
20240329,170600,4657183700,6170,6170,6170,6170,0
20240329,170500,4657183700,6170,6170,6170,6170,0
20240329,170400,4657183700,6170,6170,6170,6170,0
20240329,170300,4657183700,6170,6170,6170,6170,0
20240329,170200,4657183700,6170,6170,6170,6170,0
20240329,170100,4657183700,6170,6170,6170,6170,0
20240329,170000,4657183700,6170,6170,6170,6170,0
20240329,165900,4657183700,6170,6170,6170,6170,0
20240329,165800,4657183700,6170,6170,6170,6170,0
20240329,165700,4657183700,6170,6170,6170,6170,0
20240329,165600,4657183700,6170,6170,6170,6170,0
20240329,165500,4657183700,6170,6170,6170,6170,0
20240329,165400,4657183700,6170,6170,6170,6170,0
20240329,165300,4657183700,6170,6170,6170,6170,0
20240329,165200,4657183700,6170,6170,6170,6170,0
20240329,165100,4657183700,6170,6170,6170,6170,0
20240329,165000,4657183700,6170,6170,6170,6170,0
20240329,164900,4657183700,6170,6170,6170,6170,0
20240329,164800,4657183700,6170,6170,6170,6170,0
20240329,164700,4657183700,6170,6170,6170,6170,0
20240329,164600,4657183700,6170,6170,6170,6170,14682
20240329,164500,4657183700,6170,6170,6170,6170,0
20240329,164400,4657183700,6170,6170,6170,6170,0
20240329,164300,4657183700,6170,6170,6170,6170,0
20240329,164200,4657183700,6170,6170,6170,6170,0
20240329,164100,4657183700,6170,6170,6170,6170,0
20240329,164000,4657183700,6170,6170,6170,6170,0
20240329,163900,4657183700,6170,6170,6170,6170,0
20240329,163800,4657183700,6170,6170,6170,6170,0
20240329,163700,4657183700,6170,6170,6170,6170,0
20240329,163600,4657183700,6170,6170,6170,6170,0
20240329,163500,4657183700,6170,6170,6170,6170,0
20240329,163400,4657183700,6170,6170,6170,6170,0
20240329,163300,4657183700,6170,6170,6170,6170,0
20240329,163200,4657183700,6170,6170,6170,6170,0
20240329,163100,4657183700,6170,6170,6170,6170,0
20240329,163000,4657183700,6170,6170,6170,6170,0
20240329,162900,4657183700,6170,6170,6170,6170,0
20240329,162800,4657183700,6170,6170,6170,6170,0
20240329,162700,4657183700,6170,6170,6170,6170,0
20240329,162600,4657183700,6170,6170,6170,6170,0
20240329,162500,4657183700,6170,6170,6170,6170,0
20240329,162400,4657183700,6170,6170,6170,6170,0
20240329,162300,4657183700,6170,6170,6170,6170,0
20240329,162200,4657183700,6170,6170,6170,6170,0
20240329,162100,4657183700,6170,6170,6170,6170,0
20240329,162000,4657183700,6170,6170,6170,6170,0
20240329,161900,4657183700,6170,6170,6170,6170,0
20240329,161800,4657183700,6170,6170,6170,6170,0
20240329,161700,4657183700,6170,6170,6170,6170,0
20240329,161600,4657183700,6170,6170,6170,6170,14682
20240329,161500,4657183700,6170,6170,6170,6170,0
20240329,161400,4657183700,6170,6170,6170,6170,0
20240329,161300,4657183700,6170,6170,6170,6170,0
20240329,161200,4657183700,6170,6170,6170,6170,0
20240329,161100,4657183700,6170,6170,6170,6170,0
20240329,161000,4657183700,6170,6170,6170,6170,0
20240329,160900,4657183700,6170,6170,6170,6170,0
20240329,160800,4657183700,6170,6170,6170,6170,0
20240329,160700,4657183700,6170,6170,6170,6170,0
20240329,160600,4657183700,6170,6170,6170,6170,0
20240329,160500,4657183700,6170,6170,6170,6170,0
20240329,160400,4657183700,6170,6170,6170,6170,0
20240329,160300,4657183700,6170,6170,6170,6170,0
20240329,160200,4657183700,6170,6170,6170,6170,0
20240329,160100,4657183700,6170,6170,6170,6170,0
20240329,160000,4657183700,6170,6170,6170,6170,0
20240329,155900,4657183700,6170,6170,6170,6170,0
20240329,155800,4657183700,6170,6170,6170,6170,0
20240329,155700,4657183700,6170,6170,6170,6170,0
20240329,155600,4657183700,6170,6170,6170,6170,0
20240329,155500,4657183700,6170,6170,6170,6170,0
20240329,155400,4657183700,6170,6170,6170,6170,0
20240329,155300,4657183700,6170,6170,6170,6170,0
20240329,155200,4657183700,6170,6170,6170,6170,0
20240329,155100,4657183700,6170,6170,6170,6170,0
20240329,155000,4657183700,6170,6170,6170,6170,0
20240329,154900,4657183700,6170,6170,6170,6170,0
20240329,154800,4657183700,6170,6170,6170,6170,0
20240329,154700,4657183700,6170,6170,6170,6170,0
20240329,154600,4657183700,6170,6170,6170,6170,14682
20240329,154500,4657183700,6170,6170,6170,6170,0
20240329,154400,4657183700,6170,6170,6170,6170,0
20240329,154300,4657183700,6170,6170,6170,6170,0
20240329,154200,4657183700,6170,6170,6170,6170,0
20240329,154100,4657183700,6170,6170,6170,6170,0
20240329,154000,4657183700,6170,6170,6170,6170,0
20240329,153900,4657183700,6170,6170,6170,6170,0
20240329,153800,4657183700,6170,6170,6170,6170,0
20240329,153700,4657183700,6170,6170,6170,6170,0
20240329,153600,4657183700,6170,6170,6170,6170,0
20240329,153500,4657183700,6170,6170,6170,6170,0
20240329,153400,4657183700,6170,6170,6170,6170,0
20240329,153300,4657183700,6170,6170,6170,6170,0
20240329,153200,4657183700,6170,6170,6170,6170,0
20240329,153100,4657183700,6170,6170,6170,6170,0
20240329,153000,4657183700,6170,6170,6170,6170,14682
20240329,152900,4566595760,6140,6140,6140,6140,0
20240329,152800,4566595760,6140,6140,6140,6140,0
20240329,152700,4566595760,6140,6140,6140,6140,0
20240329,152600,4566595760,6140,6140,6140,6140,0
20240329,152500,4566595760,6140,6140,6140,6140,0
20240329,152400,4566595760,6140,6140,6140,6140,0
20240329,152300,4566595760,6140,6140,6140,6140,0
20240329,152200,4566595760,6140,6140,6140,6140,0
20240329,152100,4566595760,6140,6140,6140,6140,0
20240329,152000,4566595760,6140,6140,6140,6140,0
20240329,151900,4566595760,6140,6110,6140,6090,30601
20240329,151800,4379942170,6110,6130,6130,6110,12627
20240329,151700,4302681590,6140,6120,6140,6120,7469
20240329,151600,4256926240,6120,6140,6140,6120,5543
20240329,151500,4222946570,6140,6160,6160,6130,6770
20240329,151400,4181368010,6150,6160,6170,6150,691
20240329,151300,4177113500,6160,6150,6160,6150,334
20240329,151200,4175059070,6150,6150,6150,6140,3030
20240329,151100,4156431890,6140,6140,6150,6140,2032
20240329,151000,4143955260,6140,6140,6140,6130,1565
20240329,150900,4134348730,6140,6140,6150,6140,1825
20240329,150800,4123142720,6140,6170,6170,6140,3812
20240329,150700,4099704630,6160,6180,6180,6160,547
20240329,150600,4096331190,6180,6180,6180,6180,44
20240329,150500,4096059270,6180,6170,6190,6170,1268
20240329,150400,4088224540,6180,6180,6180,6170,384
20240329,150300,4085851480,6180,6180,6190,6180,112
20240329,150200,4085159310,6170,6170,6180,6170,578
20240329,150100,4081591660,6180,6170,6180,6170,1472
20240329,150000,4072506720,6180,6180,6180,6170,347
20240329,145900,4070363150,6170,6170,6170,6150,3994
20240329,145800,4045783030,6160,6170,6170,6160,63
20240329,145700,4045394330,6160,6180,6180,6160,444
20240329,145600,4042658410,6160,6160,6190,6160,138
20240329,145500,4041806650,6170,6170,6180,6170,519
20240329,145400,4038604010,6170,6160,6170,6160,665
20240329,145300,4034505540,6160,6140,6160,6140,6061
20240329,145200,3997232900,6140,6150,6150,6130,3706
20240329,145100,3974480440,6150,6160,6160,6140,3761
20240329,145000,3951348960,6160,6160,6180,6150,3454
20240329,144900,3930035700,6160,6150,6160,6150,700
20240329,144800,3925730690,6150,6150,6160,6140,2386
20240329,144700,3911056780,6150,6160,6160,6150,2978
20240329,144600,3892733390,6160,6170,6170,6150,2985
20240329,144500,3874372910,6160,6160,6160,6150,5875
20240329,144400,3838213360,6160,6170,6170,6150,9559
20240329,144300,3779350230,6160,6180,6180,6160,3505
20240329,144200,3757729440,6180,6180,6180,6180,1089
20240329,144100,3750999420,6180,6200,6200,6180,2294
20240329,144000,3736801700,6190,6200,6220,6190,1582
20240329,143900,3727002060,6220,6200,6220,6200,121
20240329,143800,3726249840,6200,6200,6210,6190,3734
20240329,143700,3703102200,6200,6210,6210,6190,3886
20240329,143600,3679011710,6210,6230,6230,6210,126
20240329,143500,3678229210,6230,6220,6230,6210,903
20240329,143400,3672613420,6210,6220,6230,6210,1307
20240329,143300,3664484210,6220,6210,6230,6210,1700
20240329,143200,3653924940,6210,6220,6220,6200,1318
20240329,143100,3645749160,6220,6230,6230,6220,431
20240329,143000,3643067500,6230,6230,6240,6230,843
20240329,142900,3637815370,6230,6250,6250,6230,566
20240329,142800,3634289030,6250,6250,6250,6230,2157
20240329,142700,3620846020,6250,6230,6260,6230,9404
20240329,142600,3562156230,6230,6230,6240,6230,805
20240329,142500,3557141070,6230,6210,6230,6210,4679
20240329,142400,3528045870,6200,6200,6200,6190,1120
20240329,142300,3521101970,6200,6210,6210,6200,1020
20240329,142200,3514773820,6200,6190,6210,6190,1358
20240329,142100,3506355180,6190,6190,6200,6190,152
20240329,142000,3505413910,6200,6200,6200,6190,519
20240329,141900,3502198270,6200,6200,6200,6200,76
20240329,141800,3501727070,6190,6180,6210,6180,1225
20240329,141700,3494134540,6180,6200,6210,6180,594
20240329,141600,3490460710,6200,6210,6210,6180,866
20240329,141500,3485099210,6210,6210,6210,6210,3
20240329,141400,3485080580,6200,6210,6210,6200,15
20240329,141300,3484987490,6210,6200,6210,6190,4584
20240329,141200,3456598640,6200,6200,6200,6200,195
20240329,141100,3455389640,6200,6190,6200,6190,36
20240329,141000,3455166790,6190,6180,6200,6160,1633
20240329,140900,3445070550,6170,6180,6180,6170,2153
20240329,140800,3431784590,6190,6180,6190,6180,21
20240329,140700,3431654800,6190,6170,6190,6170,107
20240329,140600,3430994570,6170,6170,6170,6170,166
20240329,140500,3429970350,6190,6190,6190,6170,678
20240329,140400,3425781190,6160,6180,6190,6160,1694
20240329,140300,3415334160,6180,6200,6200,6160,53
20240329,140200,3415006060,6160,6190,6200,6160,5564
20240329,140100,3380679090,6190,6180,6190,6170,2746
20240329,140000,3363703500,6190,6190,6190,6190,621
20240329,135900,3359859510,6200,6200,6200,6190,1131
20240329,135800,3352858490,6190,6200,6200,6190,219
20240329,135700,3351501480,6200,6200,6200,6190,36
20240329,135600,3351278380,6200,6200,6200,6190,23
20240329,135500,3351135920,6200,6200,6200,6200,2
20240329,135400,3351123520,6200,6200,6200,6190,31
20240329,135300,3350931330,6200,6200,6200,6200,2
20240329,135200,3350918930,6200,6200,6200,6190,405
20240329,135100,3348411940,6200,6190,6200,6190,1394
20240329,135000,3339777540,6200,6190,6200,6190,356
20240329,134900,3337573850,6190,6190,6190,6190,199
20240329,134800,3336342040,6190,6190,6200,6190,788
20240329,134700,3331464310,6190,6190,6190,6190,161
20240329,134600,3330467720,6190,6190,6190,6180,318
20240329,134500,3328501600,6190,6180,6190,6180,632
20240329,134400,3324595830,6170,6180,6180,6170,26
20240329,134300,3324435160,6180,6170,6180,6170,104
20240329,134200,3323793450,6180,6170,6180,6160,99
20240329,134100,3323183480,6170,6160,6170,6160,225
20240329,134000,3321797280,6160,6160,6170,6160,468
20240329,133900,3318914220,6180,6160,6180,6160,2529
20240329,133800,3303315110,6160,6160,6160,6160,403
20240329,133700,3300832630,6170,6170,6170,6170,579
20240329,133600,3297260200,6180,6170,6180,6170,503
20240329,133500,3294156660,6170,6180,6180,6170,422
20240329,133400,3291552900,6170,6180,6180,6170,1116
20240329,133300,3284666930,6180,6170,6180,6170,1763
20240329,133200,3273789120,6170,6200,6200,6170,1206
20240329,133100,3266332570,6190,6200,6200,6190,382
20240329,133000,3263964870,6190,6190,6190,6190,581
20240329,132900,3260368480,6190,6180,6190,6180,207
20240329,132800,3259087200,6180,6190,6190,6180,106
20240329,132700,3258431260,6180,6190,6190,6180,174
20240329,132600,3257354220,6190,6180,6190,6170,211
20240329,132500,3256048810,6190,6190,6190,6190,1
20240329,132400,3256042620,6170,6180,6180,6170,1120
20240329,132300,3249130690,6180,6170,6180,6170,38
20240329,132200,3248895870,6170,6180,6180,6170,444
20240329,132100,3246153540,6180,6190,6190,6180,31
20240329,132000,3245961660,6190,6190,6190,6190,2
20240329,131900,3245949280,6190,6190,6190,6180,180
20240329,131800,3244835170,6190,6180,6190,6180,744
20240329,131700,3240237240,6190,6190,6190,6190,71
20240329,131600,3239797750,6190,6190,6190,6180,467
20240329,131500,3236911390,6180,6190,6190,6180,211
20240329,131400,3235607390,6190,6190,6190,6190,1171
20240329,131300,3228358900,6200,6200,6200,6200,10
20240329,131200,3228296900,6190,6170,6190,6160,768
20240329,131100,3223556000,6170,6180,6180,6170,1915
20240329,131000,3211728040,6180,6190,6190,6180,964
20240329,130900,3205760990,6190,6190,6200,6190,411
20240329,130800,3203216800,6200,6200,6200,6190,23
20240329,130700,3203074300,6200,6190,6210,6190,1008
20240329,130600,3196825280,6200,6200,6200,6190,413
20240329,130500,3194268680,6200,6200,6200,6190,203
20240329,130400,3193010110,6200,6200,6200,6190,158
20240329,130300,3192031910,6200,6200,6200,6200,1
20240329,130200,3192025710,6190,6190,6200,6190,410
20240329,130100,3189485110,6200,6200,6200,6180,80
20240329,130000,3188989790,6200,6180,6200,6180,615
20240329,125900,3185183030,6180,6170,6180,6170,1046
20240329,125800,3178719150,6180,6170,6180,6170,456
20240329,125700,3175905600,6180,6180,6180,6180,5
20240329,125600,3175874700,6180,6180,6180,6180,54
20240329,125500,3175540980,6170,6180,6180,6170,57
20240329,125400,3175188840,6180,6180,6180,6160,573
20240329,125300,3171651700,6180,6180,6180,6160,40
20240329,125200,3171404840,6160,6180,6180,6160,21
20240329,125100,3171275420,6180,6170,6180,6160,191
20240329,125000,3170097330,6170,6170,6170,6150,146
20240329,124900,3169196650,6170,6160,6170,6150,1402
20240329,124800,3160561410,6160,6160,6160,6150,457
20240329,124700,3157750550,6130,6150,6150,6130,201
20240329,124600,3156517820,6130,6140,6150,6130,4786
20240329,124500,3127161580,6140,6150,6150,6140,1398
20240329,124400,3118574240,6160,6160,6160,6160,6
20240329,124300,3118537280,6130,6130,6130,6130,0
20240329,124200,3118537280,6130,6160,6160,6130,430
20240329,124100,3115897500,6130,6140,6150,6120,2073
20240329,124000,3103190780,6140,6150,6150,6140,563
20240329,123900,3099733830,6140,6150,6160,6140,195
20240329,123800,3098534830,6130,6130,6130,6130,419
20240329,123700,3095966360,6140,6130,6150,6130,1045
20240329,123600,3089557220,6160,6150,6160,6130,4290
20240329,123500,3063253260,6140,6150,6150,6140,791
20240329,123400,3058393360,6160,6170,6170,6140,3984
20240329,123300,3033901730,6150,6150,6150,6150,763
20240329,123200,3029209280,6180,6170,6180,6150,2036
20240329,123100,3016687100,6140,6160,6160,6140,5242
20240329,123000,2984455210,6180,6180,6200,6150,1781
20240329,122900,2973482940,6180,6170,6180,6160,1315
20240329,122800,2965369500,6180,6180,6180,6180,158
20240329,122700,2964393060,6180,6180,6180,6180,1
20240329,122600,2964386880,6180,6200,6210,6180,42
20240329,122500,2964127250,6200,6200,6200,6200,116
20240329,122400,2963408050,6210,6170,6210,6150,2106
20240329,122300,2950415050,6170,6190,6190,6170,713
20240329,122200,2946003840,6190,6180,6190,6160,1164
20240329,122100,2938819860,6190,6190,6190,6190,21
20240329,122000,2938689870,6190,6220,6220,6190,368
20240329,121900,2936411090,6220,6190,6220,6180,681
20240329,121800,2932181720,6200,6190,6220,6190,135
20240329,121700,2931345860,6220,6210,6220,6210,706
20240329,121600,2926961580,6200,6180,6200,6170,2726
20240329,121500,2910120020,6180,6190,6190,6180,321
20240329,121400,2908134210,6200,6200,6200,6200,91
20240329,121300,2907570010,6200,6200,6200,6190,137
20240329,121200,2906720630,6200,6180,6200,6180,453
20240329,121100,2903916760,6180,6160,6180,6160,700
20240329,121000,2899594760,6160,6160,6160,6160,156
20240329,120900,2898633800,6160,6170,6170,6160,437
20240329,120800,2895938990,6180,6170,6180,6170,298
20240329,120700,2894100320,6160,6160,6160,6160,30
20240329,120600,2893915520,6160,6160,6160,6150,763
20240329,120500,2889218140,6160,6170,6170,6150,3961
20240329,120400,2864820170,6180,6170,6180,6170,1203
20240329,120300,2857396010,6180,6180,6180,6180,340
20240329,120200,2855294810,6180,6180,6180,6170,771
20240329,120100,2850532580,6180,6180,6190,6180,319
20240329,120000,2848561110,6180,6190,6190,6180,1637
20240329,115900,2838443680,6190,6190,6190,6190,562
20240329,115800,2834964900,6200,6200,6200,6180,4086
20240329,115700,2809688860,6190,6190,6200,6190,849
20240329,115600,2804432650,6200,6210,6210,6190,524
20240329,115500,2801184260,6200,6200,6210,6200,415
20240329,115400,2798609230,6210,6200,6210,6200,371
20240329,115300,2796309020,6200,6220,6220,6200,6526
20240329,115200,2755833450,6210,6210,6220,6210,1169
20240329,115100,2748571790,6210,6220,6220,6210,1775
20240329,115000,2737548770,6220,6220,6220,6220,197
20240329,114900,2736323430,6220,6220,6220,6210,335
20240329,114800,2734241800,6220,6210,6220,6210,213
20240329,114700,2732918860,6220,6220,6230,6220,1108
20240329,114600,2726027080,6220,6230,6230,6220,1748
20240329,114500,2715154420,6230,6250,6250,6230,1336
20240329,114400,2706826700,6250,6250,6250,6240,534
20240329,114300,2703491700,6250,6250,6250,6250,295
20240329,114200,2701647950,6250,6240,6250,6230,497
20240329,114100,2698549180,6230,6230,6230,6230,80
20240329,114000,2698050780,6230,6230,6240,6220,960
20240329,113900,2692069770,6220,6220,6220,6220,779
20240329,113800,2687224390,6220,6220,6220,6220,0
20240329,113700,2687224390,6220,6240,6240,6220,318
20240329,113600,2685246320,6220,6220,6230,6220,659
20240329,113500,2681146290,6230,6220,6230,6220,274
20240329,113400,2679441950,6220,6230,6230,6220,239
20240329,113300,2677954790,6220,6240,6240,6220,271
20240329,113200,2676266640,6240,6230,6240,6220,989
20240329,113100,2670106690,6240,6240,6240,6240,243
20240329,113000,2668590370,6240,6250,6250,6240,399
20240329,112900,2666100540,6250,6250,6250,6250,6
20240329,112800,2666063040,6240,6240,6240,6240,885
20240329,112700,2660540640,6240,6230,6240,6230,855
20240329,112600,2655212760,6260,6240,6260,6230,2323
20240329,112500,2640728480,6270,6260,6270,6240,104
20240329,112400,2640079420,6240,6270,6270,6240,81
20240329,112300,2639571850,6270,6250,6270,6240,333
20240329,112200,2637493780,6270,6260,6270,6250,962
20240329,112100,2631480280,6280,6260,6280,6260,426
20240329,112000,2628812480,6280,6280,6290,6280,106
20240329,111900,2628146770,6290,6280,6290,6280,664
20240329,111800,2623976840,6290,6240,6290,6240,1162
20240329,111700,2616674240,6290,6250,6290,6240,1231
20240329,111600,2608976440,6250,6260,6260,6250,286
20240329,111500,2607188840,6260,6250,6260,6250,219
20240329,111400,2605819430,6290,6260,6290,6250,347
20240329,111300,2603650160,6260,6280,6280,6260,1583
20240329,111200,2593732940,6290,6290,6300,6270,987
20240329,111100,2587525520,6250,6290,6290,6250,525
20240329,111000,2584238870,6290,6250,6300,6250,507
20240329,110900,2581053520,6300,6240,6300,6240,5410
20240329,110800,2547152590,6270,6250,6270,6250,132
20240329,110700,2546327250,6250,6270,6270,6250,726
20240329,110600,2541789430,6270,6260,6270,6260,617
20240329,110500,2537925220,6270,6250,6270,6250,152
20240329,110400,2536975120,6260,6260,6260,6260,244
20240329,110300,2535447680,6270,6270,6270,6270,1036
20240329,110200,2528951960,6270,6290,6290,6270,894
20240329,110100,2523337820,6280,6290,6290,6280,231
20240329,110000,2521885130,6300,6290,6300,6290,51
20240329,105900,2521564310,6290,6270,6300,6270,266
20240329,105800,2519892750,6270,6290,6290,6270,1412
20240329,105700,2511032520,6290,6290,6290,6290,267
20240329,105600,2509353090,6300,6300,6300,6290,876
20240329,105500,2503835290,6300,6290,6310,6270,4159
20240329,105400,2477657340,6290,6280,6300,6270,3150
20240329,105300,2457843350,6280,6280,6290,6270,1512
20240329,105200,2448347990,6260,6260,6280,6250,313
20240329,105100,2446385870,6240,6250,6250,6240,2203
20240329,105000,2432625240,6260,6250,6260,6250,134
20240329,104900,2431787730,6250,6250,6250,6250,14
20240329,104800,2431700230,6250,6250,6250,6250,1856
20240329,104700,2420100230,6260,6260,6260,6260,1434
20240329,104600,2411123390,6260,6260,6260,6260,1227
20240329,104500,2403442370,6260,6270,6270,6260,785
20240329,104400,2398526730,6270,6270,6270,6270,208
20240329,104300,2397222570,6270,6260,6270,6260,99
20240329,104200,2396602820,6260,6270,6270,6260,649
20240329,104100,2392534810,6270,6270,6270,6270,484
20240329,104000,2389500130,6280,6270,6280,6270,71
20240329,103900,2389054800,6270,6280,6280,6270,1065
20240329,103800,2382372880,6280,6280,6290,6280,452
20240329,103700,2379534210,6280,6280,6280,6270,536
20240329,103600,2376170410,6280,6270,6280,6270,1262
20240329,103500,2368257450,6270,6270,6270,6270,2061
20240329,103400,2355334980,6290,6290,6290,6270,275
20240329,103300,2353609310,6290,6280,6290,6280,933
20240329,103200,2347743910,6280,6290,6290,6260,4605
20240329,103100,2318866640,6280,6290,6290,6280,134
20240329,103000,2318023800,6290,6300,6300,6290,255
20240329,102900,2316419780,6300,6300,6300,6300,16
20240329,102800,2316318980,6290,6290,6320,6290,2759
20240329,102700,2298902060,6290,6310,6310,6260,3412
20240329,102600,2277419730,6310,6280,6310,6280,2582
20240329,102500,2261131600,6290,6270,6290,6270,3990
20240329,102400,2236073060,6270,6280,6280,6270,6078
20240329,102300,2197934080,6290,6280,6290,6280,3967
20240329,102200,2173021310,6290,6290,6290,6270,3863
20240329,102100,2148773670,6290,6290,6300,6280,252
20240329,102000,2147188330,6280,6300,6310,6280,3586
20240329,101900,2124627220,6310,6290,6310,6290,1515
20240329,101800,2115077020,6300,6310,6320,6290,2320
20240329,101700,2100458220,6320,6310,6320,6300,773
20240329,101600,2095580720,6320,6320,6330,6290,6218
20240329,101500,2056290600,6320,6310,6330,6300,4342
20240329,101400,2028873430,6310,6300,6310,6290,2782
20240329,101300,2011344280,6300,6270,6300,6270,3133
20240329,101200,1991663140,6270,6280,6290,6270,1494
20240329,101100,1982281850,6280,6310,6320,6280,2123
20240329,101000,1968889300,6300,6280,6300,6280,7463
20240329,100900,1921933940,6280,6290,6290,6280,183
20240329,100800,1920784130,6290,6280,6290,6270,1390
20240329,100700,1912061550,6270,6270,6270,6270,693
20240329,100600,1907716440,6270,6280,6280,6270,1926
20240329,100500,1895637660,6280,6290,6290,6280,1629
20240329,100400,1885403980,6290,6290,6290,6280,1870
20240329,100300,1873652680,6290,6270,6290,6270,1719
20240329,100200,1862849050,6270,6280,6280,6270,1326
20240329,100100,1854533200,6280,6270,6280,6270,482
20240329,100000,1851506890,6270,6280,6290,6270,754
20240329,095900,1846773090,6290,6280,6290,6270,695
20240329,095800,1842408520,6280,6270,6290,6270,2038
20240329,095700,1829608020,6270,6270,6280,6260,1884
20240329,095600,1817810390,6280,6300,6300,6270,1272
20240329,095500,1809821180,6290,6280,6300,6280,5243
20240329,095400,1776854080,6280,6280,6290,6270,1163
20240329,095300,1769550160,6280,6290,6300,6280,3917
20240329,095200,1744911910,6290,6280,6290,6270,2550
20240329,095100,1728894990,6280,6280,6280,6230,2356
20240329,095000,1714127760,6280,6260,6280,6210,4013
20240329,094900,1689008640,6200,6230,6260,6200,5701
20240329,094800,1653515610,6230,6230,6240,6230,649
20240329,094700,1649472220,6230,6230,6230,6230,380
20240329,094600,1647104820,6230,6230,6230,6230,737
20240329,094500,1642513310,6230,6220,6230,6220,102
20240329,094400,1641877860,6230,6250,6250,6220,624
20240329,094300,1637989890,6250,6200,6250,6200,7911
20240329,094200,1588672970,6190,6180,6190,6180,2617
20240329,094100,1572497020,6180,6170,6190,6170,2271
20240329,094000,1558482430,6170,6180,6200,6170,2348
20240329,093900,1543983010,6200,6220,6220,6170,1829
20240329,093800,1532677300,6210,6200,6210,6190,772
20240329,093700,1527898040,6200,6220,6220,6200,2297
20240329,093600,1513655030,6220,6220,6220,6210,2840
20240329,093500,1496012260,6220,6230,6230,6220,4119
20240329,093400,1470367860,6230,6230,6240,6230,2454
20240329,093300,1455078100,6240,6260,6270,6230,2859
20240329,093200,1437245470,6270,6280,6280,6250,2986
20240329,093100,1418520480,6280,6280,6280,6270,2805
20240329,093000,1400916750,6280,6270,6280,6270,2260
20240329,092900,1386743400,6260,6240,6270,6230,3031
20240329,092800,1367810230,6230,6240,6240,6210,5593
20240329,092700,1332964080,6240,6230,6250,6210,7339
20240329,092600,1287292600,6260,6240,6260,6230,4443
20240329,092500,1259570080,6240,6260,6280,6240,3534
20240329,092400,1237465270,6260,6280,6300,6260,8098
20240329,092300,1186638980,6270,6260,6300,6260,3907
20240329,092200,1162084140,6260,6300,6300,6260,9397
20240329,092100,1103016610,6300,6280,6310,6270,9652
20240329,092000,1042370550,6280,6270,6290,6260,4687
20240329,091900,1012954390,6260,6270,6280,6260,8262
20240329,091800,961201760,6270,6210,6290,6210,8633
20240329,091700,907286740,6220,6200,6240,6200,4267
20240329,091600,880711640,6200,6150,6210,6150,6954
20240329,091500,837653100,6150,6130,6170,6130,5029
20240329,091400,806736950,6150,6150,6160,6130,7875
20240329,091300,758375280,6140,6150,6160,6140,5982
20240329,091200,721606770,6150,6170,6170,6150,1907
20240329,091100,709869590,6180,6160,6180,6160,6349
20240329,091000,670739310,6170,6170,6200,6160,3060
20240329,090900,651848660,6170,6180,6210,6170,3430
20240329,090800,630602980,6180,6200,6200,6140,9262
20240329,090700,573529840,6200,6210,6210,6180,6990
20240329,090600,530267820,6200,6150,6200,6130,6426
20240329,090500,490665340,6150,6130,6150,6120,6557
20240329,090400,450484200,6140,6160,6170,6120,28002
20240329,090300,278631850,6180,6200,6200,6140,9406
20240329,090200,220742230,6190,6200,6200,6180,6704
20240329,090100,179231840,6190,6190,6230,6180,7906
20240329,090000,130209010,6190,6150,6200,6140,18916