stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,210200,2198125640,6200,6200,6200,6200,7609
20240306,210100,2198125640,6200,6200,6200,6200,0
20240306,210000,2198125640,6200,6200,6200,6200,0
20240306,205900,2198125640,6200,6200,6200,6200,0
20240306,205800,2198125640,6200,6200,6200,6200,0
20240306,205700,2198125640,6200,6200,6200,6200,0
20240306,205600,2198125640,6200,6200,6200,6200,0
20240306,205500,2198125640,6200,6200,6200,6200,0
20240306,205400,2198125640,6200,6200,6200,6200,0
20240306,205300,2198125640,6200,6200,6200,6200,0
20240306,205200,2198125640,6200,6200,6200,6200,0
20240306,205100,2198125640,6200,6200,6200,6200,0
20240306,205000,2198125640,6200,6200,6200,6200,0
20240306,204900,2198125640,6200,6200,6200,6200,0
20240306,204800,2198125640,6200,6200,6200,6200,0
20240306,204700,2198125640,6200,6200,6200,6200,0
20240306,204600,2198125640,6200,6200,6200,6200,0
20240306,204500,2198125640,6200,6200,6200,6200,0
20240306,204400,2198125640,6200,6200,6200,6200,0
20240306,204300,2198125640,6200,6200,6200,6200,0
20240306,204200,2198125640,6200,6200,6200,6200,0
20240306,204100,2198125640,6200,6200,6200,6200,0
20240306,204000,2198125640,6200,6200,6200,6200,0
20240306,203900,2198125640,6200,6200,6200,6200,0
20240306,203800,2198125640,6200,6200,6200,6200,0
20240306,203700,2198125640,6200,6200,6200,6200,0
20240306,203600,2198125640,6200,6200,6200,6200,0
20240306,203500,2198125640,6200,6200,6200,6200,0
20240306,203400,2198125640,6200,6200,6200,6200,0
20240306,203300,2198125640,6200,6200,6200,6200,0
20240306,203200,2198125640,6200,6200,6200,6200,7609
20240306,203100,2198125640,6200,6200,6200,6200,0
20240306,203000,2198125640,6200,6200,6200,6200,0
20240306,202900,2198125640,6200,6200,6200,6200,0
20240306,202800,2198125640,6200,6200,6200,6200,0
20240306,202700,2198125640,6200,6200,6200,6200,0
20240306,202600,2198125640,6200,6200,6200,6200,0
20240306,202500,2198125640,6200,6200,6200,6200,0
20240306,202400,2198125640,6200,6200,6200,6200,0
20240306,202300,2198125640,6200,6200,6200,6200,0
20240306,202200,2198125640,6200,6200,6200,6200,0
20240306,202100,2198125640,6200,6200,6200,6200,0
20240306,202000,2198125640,6200,6200,6200,6200,0
20240306,201900,2198125640,6200,6200,6200,6200,0
20240306,201800,2198125640,6200,6200,6200,6200,0
20240306,201700,2198125640,6200,6200,6200,6200,0
20240306,201600,2198125640,6200,6200,6200,6200,0
20240306,201500,2198125640,6200,6200,6200,6200,0
20240306,201400,2198125640,6200,6200,6200,6200,0
20240306,201300,2198125640,6200,6200,6200,6200,0
20240306,201200,2198125640,6200,6200,6200,6200,0
20240306,201100,2198125640,6200,6200,6200,6200,0
20240306,201000,2198125640,6200,6200,6200,6200,0
20240306,200900,2198125640,6200,6200,6200,6200,0
20240306,200800,2198125640,6200,6200,6200,6200,0
20240306,200700,2198125640,6200,6200,6200,6200,0
20240306,200600,2198125640,6200,6200,6200,6200,0
20240306,200500,2198125640,6200,6200,6200,6200,0
20240306,200400,2198125640,6200,6200,6200,6200,0
20240306,200300,2198125640,6200,6200,6200,6200,0
20240306,200200,2198125640,6200,6200,6200,6200,7609
20240306,200100,2198125640,6200,6200,6200,6200,0
20240306,200000,2198125640,6200,6200,6200,6200,0
20240306,195900,2198125640,6200,6200,6200,6200,0
20240306,195800,2198125640,6200,6200,6200,6200,0
20240306,195700,2198125640,6200,6200,6200,6200,0
20240306,195600,2198125640,6200,6200,6200,6200,0
20240306,195500,2198125640,6200,6200,6200,6200,0
20240306,195400,2198125640,6200,6200,6200,6200,0
20240306,195300,2198125640,6200,6200,6200,6200,0
20240306,195200,2198125640,6200,6200,6200,6200,0
20240306,195100,2198125640,6200,6200,6200,6200,0
20240306,195000,2198125640,6200,6200,6200,6200,0
20240306,194900,2198125640,6200,6200,6200,6200,0
20240306,194800,2198125640,6200,6200,6200,6200,0
20240306,194700,2198125640,6200,6200,6200,6200,0
20240306,194600,2198125640,6200,6200,6200,6200,0
20240306,194500,2198125640,6200,6200,6200,6200,0
20240306,194400,2198125640,6200,6200,6200,6200,0
20240306,194300,2198125640,6200,6200,6200,6200,0
20240306,194200,2198125640,6200,6200,6200,6200,0
20240306,194100,2198125640,6200,6200,6200,6200,0
20240306,194000,2198125640,6200,6200,6200,6200,0
20240306,193900,2198125640,6200,6200,6200,6200,0
20240306,193800,2198125640,6200,6200,6200,6200,0
20240306,193700,2198125640,6200,6200,6200,6200,0
20240306,193600,2198125640,6200,6200,6200,6200,0
20240306,193500,2198125640,6200,6200,6200,6200,0
20240306,193400,2198125640,6200,6200,6200,6200,0
20240306,193300,2198125640,6200,6200,6200,6200,0
20240306,193200,2198125640,6200,6200,6200,6200,7609
20240306,193100,2198125640,6200,6200,6200,6200,0
20240306,193000,2198125640,6200,6200,6200,6200,0
20240306,192900,2198125640,6200,6200,6200,6200,0
20240306,192800,2198125640,6200,6200,6200,6200,0
20240306,192700,2198125640,6200,6200,6200,6200,0
20240306,192600,2198125640,6200,6200,6200,6200,0
20240306,192500,2198125640,6200,6200,6200,6200,0
20240306,192400,2198125640,6200,6200,6200,6200,0
20240306,192300,2198125640,6200,6200,6200,6200,0
20240306,192200,2198125640,6200,6200,6200,6200,0
20240306,192100,2198125640,6200,6200,6200,6200,0
20240306,192000,2198125640,6200,6200,6200,6200,0
20240306,191900,2198125640,6200,6200,6200,6200,0
20240306,191800,2198125640,6200,6200,6200,6200,0
20240306,191700,2198125640,6200,6200,6200,6200,0
20240306,191600,2198125640,6200,6200,6200,6200,0
20240306,191500,2198125640,6200,6200,6200,6200,0
20240306,191400,2198125640,6200,6200,6200,6200,0
20240306,191300,2198125640,6200,6200,6200,6200,0
20240306,191200,2198125640,6200,6200,6200,6200,0
20240306,191100,2198125640,6200,6200,6200,6200,0
20240306,191000,2198125640,6200,6200,6200,6200,0
20240306,190900,2198125640,6200,6200,6200,6200,0
20240306,190800,2198125640,6200,6200,6200,6200,0
20240306,190700,2198125640,6200,6200,6200,6200,0
20240306,190600,2198125640,6200,6200,6200,6200,0
20240306,190500,2198125640,6200,6200,6200,6200,0
20240306,190400,2198125640,6200,6200,6200,6200,0
20240306,190300,2198125640,6200,6200,6200,6200,0
20240306,190200,2198125640,6200,6200,6200,6200,7609
20240306,190100,2198125640,6200,6200,6200,6200,0
20240306,190000,2198125640,6200,6200,6200,6200,0
20240306,185900,2198125640,6200,6200,6200,6200,0
20240306,185800,2198125640,6200,6200,6200,6200,0
20240306,185700,2198125640,6200,6200,6200,6200,0
20240306,185600,2198125640,6200,6200,6200,6200,0
20240306,185500,2198125640,6200,6200,6200,6200,0
20240306,185400,2198125640,6200,6200,6200,6200,0
20240306,185300,2198125640,6200,6200,6200,6200,0
20240306,185200,2198125640,6200,6200,6200,6200,0
20240306,185100,2198125640,6200,6200,6200,6200,0
20240306,185000,2198125640,6200,6200,6200,6200,0
20240306,184900,2198125640,6200,6200,6200,6200,0
20240306,184800,2198125640,6200,6200,6200,6200,0
20240306,184700,2198125640,6200,6200,6200,6200,0
20240306,184600,2198125640,6200,6200,6200,6200,0
20240306,184500,2198125640,6200,6200,6200,6200,0
20240306,184400,2198125640,6200,6200,6200,6200,0
20240306,184300,2198125640,6200,6200,6200,6200,0
20240306,184200,2198125640,6200,6200,6200,6200,0
20240306,184100,2198125640,6200,6200,6200,6200,0
20240306,184000,2198125640,6200,6200,6200,6200,0
20240306,183900,2198125640,6200,6200,6200,6200,0
20240306,183800,2198125640,6200,6200,6200,6200,0
20240306,183700,2198125640,6200,6200,6200,6200,0
20240306,183600,2198125640,6200,6200,6200,6200,0
20240306,183500,2198125640,6200,6200,6200,6200,0
20240306,183400,2198125640,6200,6200,6200,6200,0
20240306,183300,2198125640,6200,6200,6200,6200,0
20240306,183200,2198125640,6200,6200,6200,6200,7609
20240306,183100,2198125640,6200,6200,6200,6200,0
20240306,183000,2198125640,6200,6200,6200,6200,0
20240306,182900,2198125640,6200,6200,6200,6200,0
20240306,182800,2198125640,6200,6200,6200,6200,0
20240306,182700,2198125640,6200,6200,6200,6200,0
20240306,182600,2198125640,6200,6200,6200,6200,0
20240306,182500,2198125640,6200,6200,6200,6200,0
20240306,182400,2198125640,6200,6200,6200,6200,0
20240306,182300,2198125640,6200,6200,6200,6200,0
20240306,182200,2198125640,6200,6200,6200,6200,0
20240306,182100,2198125640,6200,6200,6200,6200,0
20240306,182000,2198125640,6200,6200,6200,6200,0
20240306,181900,2198125640,6200,6200,6200,6200,0
20240306,181800,2198125640,6200,6200,6200,6200,0
20240306,181700,2198125640,6200,6200,6200,6200,0
20240306,181600,2198125640,6200,6200,6200,6200,0
20240306,181500,2198125640,6200,6200,6200,6200,0
20240306,181400,2198125640,6200,6200,6200,6200,0
20240306,181300,2198125640,6200,6200,6200,6200,0
20240306,181200,2198125640,6200,6200,6200,6200,0
20240306,181100,2198125640,6200,6200,6200,6200,0
20240306,181000,2198125640,6200,6200,6200,6200,0
20240306,180900,2198125640,6200,6200,6200,6200,0
20240306,180800,2198125640,6200,6200,6200,6200,0
20240306,180700,2198125640,6200,6200,6200,6200,0
20240306,180600,2198125640,6200,6200,6200,6200,0
20240306,180500,2198125640,6200,6200,6200,6200,0
20240306,180400,2198125640,6200,6200,6200,6200,0
20240306,180300,2198125640,6200,6200,6200,6200,0
20240306,180200,2198125640,6200,6200,6200,6200,7609
20240306,180100,2198125640,6200,6200,6200,6200,0
20240306,180000,2198125640,6200,6200,6200,6200,0
20240306,175900,2198125640,6200,6200,6200,6200,0
20240306,175800,2198125640,6200,6200,6200,6200,0
20240306,175700,2198125640,6200,6200,6200,6200,0
20240306,175600,2198125640,6200,6200,6200,6200,0
20240306,175500,2198125640,6200,6200,6200,6200,0
20240306,175400,2198125640,6200,6200,6200,6200,0
20240306,175300,2198125640,6200,6200,6200,6200,0
20240306,175200,2198125640,6200,6200,6200,6200,0
20240306,175100,2198125640,6200,6200,6200,6200,0
20240306,175000,2198125640,6200,6200,6200,6200,0
20240306,174900,2198125640,6200,6200,6200,6200,0
20240306,174800,2198125640,6200,6200,6200,6200,0
20240306,174700,2198125640,6200,6200,6200,6200,0
20240306,174600,2198125640,6200,6200,6200,6200,0
20240306,174500,2198125640,6200,6200,6200,6200,0
20240306,174400,2198125640,6200,6200,6200,6200,0
20240306,174300,2198125640,6200,6200,6200,6200,0
20240306,174200,2198125640,6200,6200,6200,6200,0
20240306,174100,2198125640,6200,6200,6200,6200,0
20240306,174000,2198125640,6200,6200,6200,6200,0
20240306,173900,2198125640,6200,6200,6200,6200,0
20240306,173800,2198125640,6200,6200,6200,6200,0
20240306,173700,2198125640,6200,6200,6200,6200,0
20240306,173600,2198125640,6200,6200,6200,6200,0
20240306,173500,2198125640,6200,6200,6200,6200,0
20240306,173400,2198125640,6200,6200,6200,6200,0
20240306,173300,2198125640,6200,6200,6200,6200,0
20240306,173200,2198125640,6200,6200,6200,6200,7609
20240306,173100,2198125640,6200,6200,6200,6200,0
20240306,173000,2198125640,6200,6200,6200,6200,0
20240306,172900,2198125640,6200,6200,6200,6200,0
20240306,172800,2198125640,6200,6200,6200,6200,0
20240306,172700,2198125640,6200,6200,6200,6200,0
20240306,172600,2198125640,6200,6200,6200,6200,0
20240306,172500,2198125640,6200,6200,6200,6200,0
20240306,172400,2198125640,6200,6200,6200,6200,0
20240306,172300,2198125640,6200,6200,6200,6200,0
20240306,172200,2198125640,6200,6200,6200,6200,0
20240306,172100,2198125640,6200,6200,6200,6200,0
20240306,172000,2198125640,6200,6200,6200,6200,0
20240306,171900,2198125640,6200,6200,6200,6200,0
20240306,171800,2198125640,6200,6200,6200,6200,0
20240306,171700,2198125640,6200,6200,6200,6200,0
20240306,171600,2198125640,6200,6200,6200,6200,0
20240306,171500,2198125640,6200,6200,6200,6200,0
20240306,171400,2198125640,6200,6200,6200,6200,0
20240306,171300,2198125640,6200,6200,6200,6200,0
20240306,171200,2198125640,6200,6200,6200,6200,0
20240306,171100,2198125640,6200,6200,6200,6200,0
20240306,171000,2198125640,6200,6200,6200,6200,0
20240306,170900,2198125640,6200,6200,6200,6200,0
20240306,170800,2198125640,6200,6200,6200,6200,0
20240306,170700,2198125640,6200,6200,6200,6200,0
20240306,170600,2198125640,6200,6200,6200,6200,0
20240306,170500,2198125640,6200,6200,6200,6200,0
20240306,170400,2198125640,6200,6200,6200,6200,0
20240306,170300,2198125640,6200,6200,6200,6200,0
20240306,170200,2198125640,6200,6200,6200,6200,7609
20240306,170100,2198125640,6200,6200,6200,6200,0
20240306,170000,2198125640,6200,6200,6200,6200,0
20240306,165900,2198125640,6200,6200,6200,6200,0
20240306,165800,2198125640,6200,6200,6200,6200,0
20240306,165700,2198125640,6200,6200,6200,6200,0
20240306,165600,2198125640,6200,6200,6200,6200,0
20240306,165500,2198125640,6200,6200,6200,6200,0
20240306,165400,2198125640,6200,6200,6200,6200,0
20240306,165300,2198125640,6200,6200,6200,6200,0
20240306,165200,2198125640,6200,6200,6200,6200,0
20240306,165100,2198125640,6200,6200,6200,6200,0
20240306,165000,2198125640,6200,6200,6200,6200,0
20240306,164900,2198125640,6200,6200,6200,6200,0
20240306,164800,2198125640,6200,6200,6200,6200,0
20240306,164700,2198125640,6200,6200,6200,6200,0
20240306,164600,2198125640,6200,6200,6200,6200,0
20240306,164500,2198125640,6200,6200,6200,6200,0
20240306,164400,2198125640,6200,6200,6200,6200,0
20240306,164300,2198125640,6200,6200,6200,6200,0
20240306,164200,2198125640,6200,6200,6200,6200,0
20240306,164100,2198125640,6200,6200,6200,6200,0
20240306,164000,2198125640,6200,6200,6200,6200,0
20240306,163900,2198125640,6200,6200,6200,6200,0
20240306,163800,2198125640,6200,6200,6200,6200,0
20240306,163700,2198125640,6200,6200,6200,6200,0
20240306,163600,2198125640,6200,6200,6200,6200,0
20240306,163500,2198125640,6200,6200,6200,6200,0
20240306,163400,2198125640,6200,6200,6200,6200,0
20240306,163300,2198125640,6200,6200,6200,6200,0
20240306,163200,2198125640,6200,6200,6200,6200,7609
20240306,163100,2198125640,6200,6200,6200,6200,0
20240306,163000,2198125640,6200,6200,6200,6200,0
20240306,162900,2198125640,6200,6200,6200,6200,0
20240306,162800,2198125640,6200,6200,6200,6200,0
20240306,162700,2198125640,6200,6200,6200,6200,0
20240306,162600,2198125640,6200,6200,6200,6200,0
20240306,162500,2198125640,6200,6200,6200,6200,0
20240306,162400,2198125640,6200,6200,6200,6200,0
20240306,162300,2198125640,6200,6200,6200,6200,0
20240306,162200,2198125640,6200,6200,6200,6200,0
20240306,162100,2198125640,6200,6200,6200,6200,0
20240306,162000,2198125640,6200,6200,6200,6200,0
20240306,161900,2198125640,6200,6200,6200,6200,0
20240306,161800,2198125640,6200,6200,6200,6200,0
20240306,161700,2198125640,6200,6200,6200,6200,0
20240306,161600,2198125640,6200,6200,6200,6200,0
20240306,161500,2198125640,6200,6200,6200,6200,0
20240306,161400,2198125640,6200,6200,6200,6200,0
20240306,161300,2198125640,6200,6200,6200,6200,0
20240306,161200,2198125640,6200,6200,6200,6200,0
20240306,161100,2198125640,6200,6200,6200,6200,0
20240306,161000,2198125640,6200,6200,6200,6200,0
20240306,160900,2198125640,6200,6200,6200,6200,0
20240306,160800,2198125640,6200,6200,6200,6200,0
20240306,160700,2198125640,6200,6200,6200,6200,0
20240306,160600,2198125640,6200,6200,6200,6200,0
20240306,160500,2198125640,6200,6200,6200,6200,0
20240306,160400,2198125640,6200,6200,6200,6200,0
20240306,160300,2198125640,6200,6200,6200,6200,0
20240306,160200,2198125640,6200,6200,6200,6200,7609
20240306,160100,2198125640,6200,6200,6200,6200,0
20240306,160000,2198125640,6200,6200,6200,6200,0
20240306,155900,2198125640,6200,6200,6200,6200,0
20240306,155800,2198125640,6200,6200,6200,6200,0
20240306,155700,2198125640,6200,6200,6200,6200,0
20240306,155600,2198125640,6200,6200,6200,6200,0
20240306,155500,2198125640,6200,6200,6200,6200,0
20240306,155400,2198125640,6200,6200,6200,6200,0
20240306,155300,2198125640,6200,6200,6200,6200,0
20240306,155200,2198125640,6200,6200,6200,6200,0
20240306,155100,2198125640,6200,6200,6200,6200,0
20240306,155000,2198125640,6200,6200,6200,6200,0
20240306,154900,2198125640,6200,6200,6200,6200,0
20240306,154800,2198125640,6200,6200,6200,6200,0
20240306,154700,2198125640,6200,6200,6200,6200,0
20240306,154600,2198125640,6200,6200,6200,6200,0
20240306,154500,2198125640,6200,6200,6200,6200,0
20240306,154400,2198125640,6200,6200,6200,6200,0
20240306,154300,2198125640,6200,6200,6200,6200,0
20240306,154200,2198125640,6200,6200,6200,6200,0
20240306,154100,2198125640,6200,6200,6200,6200,0
20240306,154000,2198125640,6200,6200,6200,6200,0
20240306,153900,2198125640,6200,6200,6200,6200,0
20240306,153800,2198125640,6200,6200,6200,6200,0
20240306,153700,2198125640,6200,6200,6200,6200,0
20240306,153600,2198125640,6200,6200,6200,6200,0
20240306,153500,2198125640,6200,6200,6200,6200,0
20240306,153400,2198125640,6200,6200,6200,6200,0
20240306,153300,2198125640,6200,6200,6200,6200,0
20240306,153200,2198125640,6200,6200,6200,6200,7609
20240306,153100,2198125640,6200,6200,6200,6200,0
20240306,153000,2198125640,6200,6200,6200,6200,7609
20240306,152900,2150949840,6210,6210,6210,6210,0
20240306,152800,2150949840,6210,6210,6210,6210,0
20240306,152700,2150949840,6210,6210,6210,6210,0
20240306,152600,2150949840,6210,6210,6210,6210,0
20240306,152500,2150949840,6210,6210,6210,6210,0
20240306,152400,2150949840,6210,6210,6210,6210,0
20240306,152300,2150949840,6210,6210,6210,6210,0
20240306,152200,2150949840,6210,6210,6210,6210,0
20240306,152100,2150949840,6210,6210,6210,6210,0
20240306,152000,2150949840,6210,6210,6210,6210,0
20240306,151900,2150949840,6210,6190,6210,6190,4150
20240306,151800,2125226040,6200,6190,6200,6190,1568
20240306,151700,2115518500,6180,6190,6190,6180,1086
20240306,151600,2108806310,6190,6190,6200,6180,873
20240306,151500,2103403880,6190,6190,6190,6190,117
20240306,151400,2102679650,6190,6200,6200,6180,157
20240306,151300,2101709020,6200,6200,6200,6200,10
20240306,151200,2101647020,6180,6200,6200,6180,1239
20240306,151100,2093977280,6200,6170,6200,6170,1184
20240306,151000,2086652770,6180,6180,6180,6180,32
20240306,150900,2086455010,6180,6180,6180,6170,944
20240306,150800,2080622340,6180,6180,6180,6180,179
20240306,150700,2079516120,6180,6180,6180,6170,133
20240306,150600,2078695420,6180,6180,6180,6180,8
20240306,150500,2078645980,6180,6180,6180,6170,292
20240306,150400,2076842140,6170,6180,6180,6170,129
20240306,150300,2076046160,6180,6160,6180,6160,405
20240306,150200,2073548050,6160,6160,6170,6150,6004
20240306,150100,2036613070,6160,6180,6180,6160,4166
20240306,150000,2010900090,6180,6190,6190,6180,779
20240306,145900,2006080350,6190,6180,6190,6170,137
20240306,145800,2005233670,6180,6180,6180,6170,45
20240306,145700,2004955610,6170,6190,6190,6170,2537
20240306,145600,1989270500,6200,6210,6220,6200,1514
20240306,145500,1979875780,6220,6210,6220,6200,154
20240306,145400,1978920650,6210,6210,6220,6210,412
20240306,145300,1976362070,6210,6220,6220,6200,135
20240306,145200,1975524930,6220,6190,6220,6190,367
20240306,145100,1973246300,6190,6190,6210,6180,710
20240306,145000,1968852030,6180,6180,6180,6170,283
20240306,144900,1967104350,6180,6170,6180,6160,1875
20240306,144800,1955536330,6170,6180,6190,6170,15
20240306,144700,1955443680,6190,6160,6190,6160,35
20240306,144600,1955227840,6180,6170,6180,6170,224
20240306,144500,1953844770,6180,6180,6180,6180,44
20240306,144400,1953572850,6180,6160,6180,6160,310
20240306,144300,1951663050,6160,6170,6180,6160,2295
20240306,144200,1937517160,6170,6170,6170,6170,283
20240306,144100,1935771050,6180,6170,6180,6170,126
20240306,144000,1934993610,6170,6180,6180,6170,1842
20240306,143900,1923626240,6180,6170,6180,6170,212
20240306,143800,1922317320,6170,6170,6170,6170,0
20240306,143700,1922317320,6170,6180,6180,6170,271
20240306,143600,1920642700,6170,6180,6180,6170,287
20240306,143500,1918870390,6180,6180,6180,6180,68
20240306,143400,1918450150,6180,6180,6180,6180,124
20240306,143300,1917683830,6180,6180,6180,6180,1000
20240306,143200,1911503830,6170,6180,6180,6170,131
20240306,143100,1910694320,6170,6170,6170,6170,0
20240306,143000,1910694320,6170,6170,6170,6170,7
20240306,142900,1910651130,6190,6190,6200,6180,360
20240306,142800,1908425910,6200,6200,6200,6200,268
20240306,142700,1906764310,6200,6190,6200,6190,230
20240306,142600,1905339550,6200,6190,6200,6190,278
20240306,142500,1903618700,6190,6190,6190,6190,8
20240306,142400,1903569180,6180,6190,6190,6180,154
20240306,142300,1902617160,6190,6190,6190,6190,1
20240306,142200,1902610970,6170,6170,6170,6170,124
20240306,142100,1901845890,6170,6170,6170,6170,0
20240306,142000,1901845890,6170,6170,6170,6170,345
20240306,141900,1899717240,6180,6180,6180,6180,93
20240306,141800,1899142500,6180,6170,6180,6170,50
20240306,141700,1898833900,6170,6170,6180,6170,273
20240306,141600,1897149480,6160,6160,6160,6160,0
20240306,141500,1897149480,6160,6160,6160,6160,187
20240306,141400,1895997560,6160,6160,6160,6160,478
20240306,141300,1893053080,6160,6160,6160,6150,337
20240306,141200,1890978410,6170,6140,6170,6140,71
20240306,141100,1890542440,6150,6170,6170,6150,7344
20240306,141000,1845364140,6160,6170,6170,6160,128
20240306,140900,1844575620,6160,6160,6160,6160,226
20240306,140800,1843183460,6160,6160,6160,6150,816
20240306,140700,1838158140,6160,6160,6160,6160,310
20240306,140600,1836248540,6160,6160,6170,6150,661
20240306,140500,1832177570,6170,6160,6170,6160,1268
20240306,140400,1824364050,6160,6160,6160,6160,700
20240306,140300,1820052050,6160,6160,6160,6150,724
20240306,140200,1815593450,6160,6150,6160,6150,729
20240306,140100,1811107870,6160,6160,6160,6160,3
20240306,140000,1811089390,6160,6160,6160,6160,14
20240306,135900,1811003150,6170,6150,6170,6150,133
20240306,135800,1810185020,6160,6160,6160,6160,1108
20240306,135700,1803359740,6160,6170,6180,6160,1068
20240306,135600,1796770660,6160,6170,6170,6160,362
20240306,135500,1794538370,6170,6170,6170,6170,310
20240306,135400,1792625670,6170,6160,6170,6160,633
20240306,135300,1788721400,6170,6170,6170,6170,1
20240306,135200,1788715230,6160,6160,6160,6160,124
20240306,135100,1787951390,6170,6170,6170,6170,301
20240306,135000,1786094220,6170,6170,6170,6170,10
20240306,134900,1786032520,6160,6160,6160,6160,125
20240306,134800,1785262520,6160,6170,6170,6160,520
20240306,134700,1782059140,6170,6170,6170,6170,135
20240306,134600,1781226190,6170,6170,6170,6170,22
20240306,134500,1781090450,6170,6170,6170,6160,695
20240306,134400,1776807720,6170,6170,6170,6170,589
20240306,134300,1773173590,6170,6170,6170,6170,29
20240306,134200,1772994660,6170,6180,6180,6170,785
20240306,134100,1768150000,6180,6170,6180,6170,24
20240306,134000,1768001910,6170,6170,6170,6170,171
20240306,133900,1766946840,6180,6180,6180,6180,476
20240306,133800,1764005160,6180,6180,6190,6180,191
20240306,133700,1762823170,6180,6180,6180,6180,148
20240306,133600,1761908530,6180,6180,6180,6180,489
20240306,133500,1758886510,6190,6180,6190,6180,142
20240306,133400,1758008940,6180,6180,6180,6180,145
20240306,133300,1757112840,6190,6180,6190,6180,192
20240306,133200,1755925980,6190,6180,6190,6180,1012
20240306,133100,1749671810,6180,6180,6180,6180,0
20240306,133000,1749671810,6180,6180,6190,6170,4354
20240306,132900,1722774790,6180,6180,6180,6180,98
20240306,132800,1722169150,6180,6180,6180,6180,563
20240306,132700,1718689810,6180,6180,6180,6180,1300
20240306,132600,1710655810,6190,6190,6190,6180,103
20240306,132500,1710019080,6190,6190,6190,6190,59
20240306,132400,1709653870,6180,6180,6180,6180,0
20240306,132300,1709653870,6180,6180,6190,6180,144
20240306,132200,1708763940,6180,6180,6180,6180,460
20240306,132100,1705921140,6180,6210,6210,6180,1056
20240306,132000,1699395020,6180,6210,6210,6180,374
20240306,131900,1697078670,6210,6180,6210,6180,408
20240306,131800,1694551120,6210,6200,6210,6180,405
20240306,131700,1692043970,6200,6200,6200,6200,2
20240306,131600,1692031570,6180,6180,6180,6180,135
20240306,131500,1691197270,6180,6180,6180,6180,1945
20240306,131400,1679177170,6180,6190,6190,6180,160
20240306,131300,1678188270,6180,6180,6180,6180,0
20240306,131200,1678188270,6180,6180,6180,6180,124
20240306,131100,1677421950,6190,6200,6200,6190,301
20240306,131000,1675558750,6180,6190,6190,6180,586
20240306,130900,1671935720,6190,6200,6200,6190,126
20240306,130800,1671155770,6200,6200,6200,6200,113
20240306,130700,1670455170,6200,6190,6200,6190,149
20240306,130600,1669532610,6210,6210,6210,6210,105
20240306,130500,1668880560,6210,6180,6210,6180,126
20240306,130400,1668101850,6220,6180,6220,6160,3230
20240306,130300,1648158910,6170,6220,6220,6170,11606
20240306,130200,1576350310,6210,6220,6220,6210,135
20240306,130100,1575511860,6220,6220,6220,6220,138
20240306,130000,1574653500,6210,6210,6210,6210,296
20240306,125900,1572815340,6220,6210,6220,6210,18
20240306,125800,1572703550,6210,6200,6210,6200,224
20240306,125700,1571313750,6210,6210,6210,6210,250
20240306,125600,1569761250,6210,6210,6210,6210,314
20240306,125500,1567811310,6220,6210,6220,6210,144
20240306,125400,1566916870,6220,6220,6220,6220,0
20240306,125300,1566916870,6220,6210,6220,6210,680
20240306,125200,1562694060,6210,6210,6210,6210,47
20240306,125100,1562402190,6220,6220,6220,6220,1082
20240306,125000,1555672150,6220,6220,6240,6220,674
20240306,124900,1551478870,6250,6250,6250,6230,2301
20240306,124800,1537137620,6260,6260,6260,6220,249
20240306,124700,1535583840,6260,6230,6260,6230,701
20240306,124600,1531214950,6220,6220,6220,6220,128
20240306,124500,1530418790,6220,6220,6220,6220,0
20240306,124400,1530418790,6220,6220,6220,6220,10
20240306,124300,1530356590,6220,6230,6230,6220,126
20240306,124200,1529572850,6230,6230,6230,6230,0
20240306,124100,1529572850,6230,6230,6230,6220,1163
20240306,124000,1522328600,6230,6230,6230,6230,2
20240306,123900,1522316140,6220,6220,6220,6220,125
20240306,123800,1521538640,6220,6220,6220,6220,1658
20240306,123700,1511225880,6220,6220,6220,6220,207
20240306,123600,1509938340,6210,6220,6220,6210,134
20240306,123500,1509106100,6220,6210,6220,6210,151
20240306,123400,1508168380,6220,6210,6220,6210,524
20240306,123300,1504911340,6210,6210,6210,6210,0
20240306,123200,1504911340,6210,6220,6220,6210,244
20240306,123100,1503395100,6210,6210,6210,6210,32
20240306,123000,1503196380,6210,6210,6210,6210,80
20240306,122900,1502699580,6210,6210,6210,6200,138
20240306,122800,1501843850,6210,6200,6210,6200,263
20240306,122700,1500212240,6200,6220,6220,6200,1154
20240306,122600,1493048790,6230,6230,6230,6230,2
20240306,122500,1493036330,6210,6220,6220,6210,224
20240306,122400,1491643290,6230,6230,6230,6230,0
20240306,122300,1491643290,6230,6220,6230,6220,96
20240306,122200,1491046160,6220,6230,6230,6220,412
20240306,122100,1488483010,6230,6230,6230,6230,233
20240306,122000,1487031420,6220,6220,6220,6220,126
20240306,121900,1486247700,6230,6230,6230,6220,882
20240306,121800,1480755840,6220,6210,6220,6210,435
20240306,121700,1478051480,6220,6220,6220,6220,1
20240306,121600,1478045260,6210,6210,6210,6210,500
20240306,121500,1474940260,6210,6210,6210,6210,2393
20240306,121400,1460079730,6220,6220,6220,6220,17
20240306,121300,1459973990,6220,6220,6230,6210,3951
20240306,121200,1435404660,6230,6230,6230,6230,1136
20240306,121100,1428327380,6240,6230,6240,6230,624
20240306,121000,1424434860,6240,6250,6250,6240,102
20240306,120900,1423798370,6230,6230,6230,6230,551
20240306,120800,1420365640,6230,6230,6250,6230,2214
20240306,120700,1406572400,6230,6240,6240,6230,130
20240306,120600,1405761500,6230,6240,6240,6230,3624
20240306,120500,1383151510,6260,6250,6260,6240,1209
20240306,120400,1375595270,6250,6250,6250,6250,140
20240306,120300,1374720270,6260,6260,6260,6260,48
20240306,120200,1374419790,6260,6260,6260,6260,21
20240306,120100,1374288330,6260,6250,6270,6250,634
20240306,120000,1370325720,6270,6270,6270,6270,383
20240306,115900,1367924310,6270,6260,6270,6250,1038
20240306,115800,1361427670,6260,6270,6270,6260,84
20240306,115700,1360901090,6270,6270,6270,6270,19
20240306,115600,1360781960,6260,6270,6270,6260,506
20240306,115500,1357610580,6270,6260,6270,6260,239
20240306,115400,1356112280,6260,6260,6260,6260,101
20240306,115300,1355480020,6270,6270,6270,6270,216
20240306,115200,1354125700,6270,6260,6270,6260,361
20240306,115100,1351863470,6260,6260,6260,6250,381
20240306,115000,1349478510,6260,6260,6260,6260,200
20240306,114900,1348226510,6250,6250,6260,6250,9249
20240306,114800,1290412080,6250,6250,6250,6250,0
20240306,114700,1290412080,6250,6250,6250,6240,796
20240306,114600,1285440320,6250,6260,6260,6250,399
20240306,114500,1282944800,6260,6250,6260,6250,420
20240306,114400,1280317040,6260,6260,6260,6260,285
20240306,114300,1278532940,6260,6260,6260,6260,117
20240306,114200,1277800520,6240,6250,6250,6240,126
20240306,114100,1277014270,6250,6250,6250,6250,360
20240306,114000,1274764270,6250,6260,6260,6250,395
20240306,113900,1272292870,6250,6260,6260,6250,137
20240306,113800,1271435520,6260,6250,6260,6250,440
20240306,113700,1268682360,6250,6250,6250,6240,519
20240306,113600,1265438620,6240,6240,6240,6240,445
20240306,113500,1262661820,6250,6250,6260,6250,307
20240306,113400,1260740520,6260,6260,6260,6260,194
20240306,113300,1259526080,6240,6250,6250,6240,126
20240306,113200,1258739820,6250,6240,6250,6240,276
20240306,113100,1257015560,6250,6250,6250,6250,118
20240306,113000,1256278060,6260,6240,6260,6240,323
20240306,112900,1254258900,6260,6240,6260,6240,381
20240306,112800,1251877860,6240,6250,6250,6240,227
20240306,112700,1250460350,6250,6250,6250,6250,392
20240306,112600,1248010350,6240,6250,6250,6240,227
20240306,112500,1246592850,6240,6260,6260,6240,155
20240306,112400,1245624950,6260,6250,6260,6230,600
20240306,112300,1241873800,6240,6250,6260,6240,2301
20240306,112200,1227492660,6260,6260,6260,6260,1
20240306,112100,1227486400,6270,6250,6270,6250,342
20240306,112000,1225344540,6270,6270,6270,6270,114
20240306,111900,1224629760,6270,6250,6270,6250,146
20240306,111800,1223716840,6270,6270,6270,6270,244
20240306,111700,1222186960,6270,6250,6270,6250,300
20240306,111600,1220308440,6270,6270,6270,6270,1
20240306,111500,1220302170,6270,6260,6270,6260,424
20240306,111400,1217645590,6260,6260,6270,6260,130
20240306,111300,1216831780,6260,6260,6260,6260,103
20240306,111200,1216187000,6260,6260,6260,6260,487
20240306,111100,1213138380,6260,6260,6260,6260,111
20240306,111000,1212443520,6240,6260,6260,6230,4364
20240306,110900,1185185890,6260,6250,6270,6250,560
20240306,110800,1181678090,6260,6260,6270,6250,705
20240306,110700,1177264400,6260,6260,6260,6260,44
20240306,110600,1176988960,6260,6260,6270,6260,460
20240306,110500,1174107840,6290,6270,6290,6260,408
20240306,110400,1171553630,6270,6270,6280,6260,1527
20240306,110300,1161973490,6270,6270,6270,6270,2225
20240306,110200,1148022740,6280,6290,6290,6280,314
20240306,110100,1146049230,6290,6270,6290,6270,1073
20240306,110000,1139302840,6280,6280,6280,6270,144
20240306,105900,1138399940,6280,6270,6280,6270,259
20240306,105800,1136776000,6270,6270,6270,6270,124
20240306,105700,1135998520,6290,6290,6290,6290,0
20240306,105600,1135998520,6290,6290,6290,6290,16
20240306,105500,1135897880,6270,6280,6280,6270,459
20240306,105400,1133017180,6280,6280,6280,6280,31
20240306,105300,1132822500,6280,6280,6290,6280,263
20240306,105200,1131169870,6280,6280,6280,6280,212
20240306,105100,1129838510,6280,6280,6280,6270,1129
20240306,105000,1122749630,6280,6280,6280,6270,295
20240306,104900,1120899810,6270,6270,6280,6270,1303
20240306,104800,1112720000,6270,6270,6270,6250,1499
20240306,104700,1103324020,6280,6280,6280,6280,1
20240306,104600,1103317740,6270,6270,6270,6270,125
20240306,104500,1102533990,6270,6270,6270,6270,842
20240306,104400,1097254650,6270,6260,6270,6260,445
20240306,104300,1094465750,6270,6270,6270,6270,1279
20240306,104200,1086446420,6260,6260,6260,6260,145
20240306,104100,1085538720,6260,6260,6260,6260,183
20240306,104000,1084393140,6260,6260,6260,6260,107
20240306,103900,1083723320,6260,6260,6260,6260,104
20240306,103800,1083072280,6260,6260,6260,6260,325
20240306,103700,1081037780,6260,6250,6260,6250,650
20240306,103600,1076971260,6250,6260,6260,6250,20
20240306,103500,1076846160,6260,6260,6260,6260,190
20240306,103400,1075656760,6250,6240,6250,6240,906
20240306,103300,1069994810,6240,6260,6260,6240,1123
20240306,103200,1062972300,6260,6250,6260,6250,382
20240306,103100,1060581200,6260,6250,6260,6250,515
20240306,103000,1057360300,6250,6250,6250,6250,80
20240306,102900,1056860300,6250,6260,6270,6250,1770
20240306,102800,1045776220,6260,6260,6270,6260,358
20240306,102700,1043532180,6260,6260,6260,6260,200
20240306,102600,1042280180,6270,6280,6280,6270,210
20240306,102500,1040963470,6260,6270,6270,6260,335
20240306,102400,1038864660,6260,6280,6290,6260,3486
20240306,102300,1016996420,6290,6280,6290,6280,504
20240306,102200,1013831290,6290,6290,6290,6290,50
20240306,102100,1013516790,6290,6290,6290,6290,0
20240306,102000,1013516790,6290,6280,6290,6280,2244
20240306,101900,999402490,6290,6290,6290,6290,2
20240306,101800,999389910,6290,6290,6290,6290,203
20240306,101700,998113040,6290,6270,6290,6270,1835
20240306,101600,986581860,6270,6270,6270,6270,100
20240306,101500,985954860,6270,6270,6270,6270,0
20240306,101400,985954860,6270,6260,6270,6260,2753
20240306,101300,968695050,6270,6270,6270,6270,562
20240306,101200,965171310,6280,6280,6280,6280,56
20240306,101100,964819630,6290,6280,6290,6270,4465
20240306,101000,936793420,6270,6270,6270,6270,270
20240306,100900,935100520,6270,6270,6270,6250,2010
20240306,100800,922524880,6270,6270,6270,6270,758
20240306,100700,917772220,6270,6300,6300,6270,8172
20240306,100600,866477660,6310,6310,6310,6310,149
20240306,100500,865537470,6320,6320,6320,6320,303
20240306,100400,863622510,6320,6310,6320,6310,276
20240306,100300,861878300,6310,6300,6310,6300,681
20240306,100200,857585840,6310,6320,6320,6310,823
20240306,100100,852392110,6280,6330,6330,6280,2293
20240306,100000,837951810,6330,6340,6340,6330,1099
20240306,095900,830994770,6340,6330,6350,6320,3703
20240306,095800,807528190,6330,6350,6350,6330,4228
20240306,095700,780720900,6340,6330,6340,6330,974
20240306,095600,774546010,6340,6350,6360,6340,734
20240306,095500,769882520,6330,6350,6350,6330,5086
20240306,095400,737653100,6340,6350,6350,6340,562
20240306,095300,734085600,6360,6360,6360,6340,1781
20240306,095200,722773730,6360,6340,6360,6340,2485
20240306,095100,706995060,6340,6340,6340,6340,880
20240306,095000,701415860,6340,6330,6340,6330,1021
20240306,094900,694947050,6330,6330,6330,6330,649
20240306,094800,690838880,6340,6330,6350,6330,1141
20240306,094700,683604860,6350,6340,6350,6330,2003
20240306,094600,670911150,6340,6350,6350,6340,1050
20240306,094500,664245300,6340,6360,6360,6340,1383
20240306,094400,655458660,6360,6360,6370,6340,5212
20240306,094300,622302210,6370,6370,6370,6330,6925
20240306,094200,578254720,6370,6330,6370,6330,7690
20240306,094100,529423120,6340,6310,6340,6310,10866
20240306,094000,460746110,6310,6300,6310,6300,657
20240306,093900,456602640,6310,6300,6320,6280,4322
20240306,093800,429377020,6300,6320,6320,6300,5188
20240306,093700,396642920,6320,6330,6330,6320,1319
20240306,093600,388298670,6310,6330,6330,6310,1861
20240306,093500,376528870,6330,6310,6330,6300,3666
20240306,093400,353381150,6320,6310,6330,6310,2171
20240306,093300,339657880,6310,6290,6310,6290,4571
20240306,093200,310837600,6290,6270,6300,6270,8830
20240306,093100,255212800,6290,6260,6290,6260,2879
20240306,093000,237129920,6260,6260,6280,6260,1551
20240306,092900,227404720,6260,6230,6310,6230,9447
20240306,092800,168118730,6230,6210,6230,6200,1113
20240306,092700,161200120,6210,6230,6240,6210,2812
20240306,092600,143695380,6230,6190,6230,6190,801
20240306,092500,138723250,6180,6170,6180,6170,399
20240306,092400,136258100,6160,6170,6170,6150,657
20240306,092300,132210940,6170,6170,6170,6150,598
20240306,092200,128524520,6150,6170,6170,6150,2182
20240306,092100,115093300,6170,6170,6170,6170,922
20240306,092000,109404560,6170,6160,6170,6150,1166
20240306,091900,102215090,6160,6160,6160,6160,35
20240306,091800,101999490,6160,6170,6170,6160,785
20240306,091700,97163090,6180,6170,6180,6170,54
20240306,091600,96829500,6170,6170,6170,6170,0
20240306,091500,96829500,6170,6170,6170,6170,152
20240306,091400,95891660,6160,6150,6160,6150,251
20240306,091300,94347320,6150,6170,6170,6150,1038
20240306,091200,87955350,6160,6180,6180,6160,671
20240306,091100,83815930,6170,6160,6180,6160,321
20240306,091000,81837100,6160,6170,6170,6160,164
20240306,090900,80825300,6170,6160,6170,6160,406
20240306,090800,78320840,6170,6160,6170,6160,5178
20240306,090700,46422560,6170,6170,6170,6170,20
20240306,090600,46299160,6150,6190,6190,6150,175
20240306,090500,45222790,6180,6170,6180,6150,113
20240306,090400,44525320,6140,6180,6180,6140,39
20240306,090300,44285420,6130,6180,6180,6130,568
20240306,090200,40778580,6180,6130,6180,6120,1323
20240306,090100,32671630,6120,6150,6150,6110,3213
20240306,090000,13000720,6160,6180,6180,6160,2104