stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,210200,6188953330,5700,5700,5700,5700,20582
20240307,210100,6188953330,5700,5700,5700,5700,0
20240307,210000,6188953330,5700,5700,5700,5700,0
20240307,205900,6188953330,5700,5700,5700,5700,0
20240307,205800,6188953330,5700,5700,5700,5700,0
20240307,205700,6188953330,5700,5700,5700,5700,0
20240307,205600,6188953330,5700,5700,5700,5700,0
20240307,205500,6188953330,5700,5700,5700,5700,0
20240307,205400,6188953330,5700,5700,5700,5700,0
20240307,205300,6188953330,5700,5700,5700,5700,0
20240307,205200,6188953330,5700,5700,5700,5700,0
20240307,205100,6188953330,5700,5700,5700,5700,0
20240307,205000,6188953330,5700,5700,5700,5700,0
20240307,204900,6188953330,5700,5700,5700,5700,0
20240307,204800,6188953330,5700,5700,5700,5700,0
20240307,204700,6188953330,5700,5700,5700,5700,0
20240307,204600,6188953330,5700,5700,5700,5700,0
20240307,204500,6188953330,5700,5700,5700,5700,0
20240307,204400,6188953330,5700,5700,5700,5700,0
20240307,204300,6188953330,5700,5700,5700,5700,0
20240307,204200,6188953330,5700,5700,5700,5700,0
20240307,204100,6188953330,5700,5700,5700,5700,0
20240307,204000,6188953330,5700,5700,5700,5700,0
20240307,203900,6188953330,5700,5700,5700,5700,0
20240307,203800,6188953330,5700,5700,5700,5700,0
20240307,203700,6188953330,5700,5700,5700,5700,0
20240307,203600,6188953330,5700,5700,5700,5700,0
20240307,203500,6188953330,5700,5700,5700,5700,0
20240307,203400,6188953330,5700,5700,5700,5700,0
20240307,203300,6188953330,5700,5700,5700,5700,0
20240307,203200,6188953330,5700,5700,5700,5700,20582
20240307,203100,6188953330,5700,5700,5700,5700,0
20240307,203000,6188953330,5700,5700,5700,5700,0
20240307,202900,6188953330,5700,5700,5700,5700,0
20240307,202800,6188953330,5700,5700,5700,5700,0
20240307,202700,6188953330,5700,5700,5700,5700,0
20240307,202600,6188953330,5700,5700,5700,5700,0
20240307,202500,6188953330,5700,5700,5700,5700,0
20240307,202400,6188953330,5700,5700,5700,5700,0
20240307,202300,6188953330,5700,5700,5700,5700,0
20240307,202200,6188953330,5700,5700,5700,5700,0
20240307,202100,6188953330,5700,5700,5700,5700,0
20240307,202000,6188953330,5700,5700,5700,5700,0
20240307,201900,6188953330,5700,5700,5700,5700,0
20240307,201800,6188953330,5700,5700,5700,5700,0
20240307,201700,6188953330,5700,5700,5700,5700,0
20240307,201600,6188953330,5700,5700,5700,5700,0
20240307,201500,6188953330,5700,5700,5700,5700,0
20240307,201400,6188953330,5700,5700,5700,5700,0
20240307,201300,6188953330,5700,5700,5700,5700,0
20240307,201200,6188953330,5700,5700,5700,5700,0
20240307,201100,6188953330,5700,5700,5700,5700,0
20240307,201000,6188953330,5700,5700,5700,5700,0
20240307,200900,6188953330,5700,5700,5700,5700,0
20240307,200800,6188953330,5700,5700,5700,5700,0
20240307,200700,6188953330,5700,5700,5700,5700,0
20240307,200600,6188953330,5700,5700,5700,5700,0
20240307,200500,6188953330,5700,5700,5700,5700,0
20240307,200400,6188953330,5700,5700,5700,5700,0
20240307,200300,6188953330,5700,5700,5700,5700,0
20240307,200200,6188953330,5700,5700,5700,5700,20582
20240307,200100,6188953330,5700,5700,5700,5700,0
20240307,200000,6188953330,5700,5700,5700,5700,0
20240307,195900,6188953330,5700,5700,5700,5700,0
20240307,195800,6188953330,5700,5700,5700,5700,0
20240307,195700,6188953330,5700,5700,5700,5700,0
20240307,195600,6188953330,5700,5700,5700,5700,0
20240307,195500,6188953330,5700,5700,5700,5700,0
20240307,195400,6188953330,5700,5700,5700,5700,0
20240307,195300,6188953330,5700,5700,5700,5700,0
20240307,195200,6188953330,5700,5700,5700,5700,0
20240307,195100,6188953330,5700,5700,5700,5700,0
20240307,195000,6188953330,5700,5700,5700,5700,0
20240307,194900,6188953330,5700,5700,5700,5700,0
20240307,194800,6188953330,5700,5700,5700,5700,0
20240307,194700,6188953330,5700,5700,5700,5700,0
20240307,194600,6188953330,5700,5700,5700,5700,0
20240307,194500,6188953330,5700,5700,5700,5700,0
20240307,194400,6188953330,5700,5700,5700,5700,0
20240307,194300,6188953330,5700,5700,5700,5700,0
20240307,194200,6188953330,5700,5700,5700,5700,0
20240307,194100,6188953330,5700,5700,5700,5700,0
20240307,194000,6188953330,5700,5700,5700,5700,0
20240307,193900,6188953330,5700,5700,5700,5700,0
20240307,193800,6188953330,5700,5700,5700,5700,0
20240307,193700,6188953330,5700,5700,5700,5700,0
20240307,193600,6188953330,5700,5700,5700,5700,0
20240307,193500,6188953330,5700,5700,5700,5700,0
20240307,193400,6188953330,5700,5700,5700,5700,0
20240307,193300,6188953330,5700,5700,5700,5700,0
20240307,193200,6188953330,5700,5700,5700,5700,20582
20240307,193100,6188953330,5700,5700,5700,5700,0
20240307,193000,6188953330,5700,5700,5700,5700,0
20240307,192900,6188953330,5700,5700,5700,5700,0
20240307,192800,6188953330,5700,5700,5700,5700,0
20240307,192700,6188953330,5700,5700,5700,5700,0
20240307,192600,6188953330,5700,5700,5700,5700,0
20240307,192500,6188953330,5700,5700,5700,5700,0
20240307,192400,6188953330,5700,5700,5700,5700,0
20240307,192300,6188953330,5700,5700,5700,5700,0
20240307,192200,6188953330,5700,5700,5700,5700,0
20240307,192100,6188953330,5700,5700,5700,5700,0
20240307,192000,6188953330,5700,5700,5700,5700,0
20240307,191900,6188953330,5700,5700,5700,5700,0
20240307,191800,6188953330,5700,5700,5700,5700,0
20240307,191700,6188953330,5700,5700,5700,5700,0
20240307,191600,6188953330,5700,5700,5700,5700,0
20240307,191500,6188953330,5700,5700,5700,5700,0
20240307,191400,6188953330,5700,5700,5700,5700,0
20240307,191300,6188953330,5700,5700,5700,5700,0
20240307,191200,6188953330,5700,5700,5700,5700,0
20240307,191100,6188953330,5700,5700,5700,5700,0
20240307,191000,6188953330,5700,5700,5700,5700,0
20240307,190900,6188953330,5700,5700,5700,5700,0
20240307,190800,6188953330,5700,5700,5700,5700,0
20240307,190700,6188953330,5700,5700,5700,5700,0
20240307,190600,6188953330,5700,5700,5700,5700,0
20240307,190500,6188953330,5700,5700,5700,5700,0
20240307,190400,6188953330,5700,5700,5700,5700,0
20240307,190300,6188953330,5700,5700,5700,5700,0
20240307,190200,6188953330,5700,5700,5700,5700,20582
20240307,190100,6188953330,5700,5700,5700,5700,0
20240307,190000,6188953330,5700,5700,5700,5700,0
20240307,185900,6188953330,5700,5700,5700,5700,0
20240307,185800,6188953330,5700,5700,5700,5700,0
20240307,185700,6188953330,5700,5700,5700,5700,0
20240307,185600,6188953330,5700,5700,5700,5700,0
20240307,185500,6188953330,5700,5700,5700,5700,0
20240307,185400,6188953330,5700,5700,5700,5700,0
20240307,185300,6188953330,5700,5700,5700,5700,0
20240307,185200,6188953330,5700,5700,5700,5700,0
20240307,185100,6188953330,5700,5700,5700,5700,0
20240307,185000,6188953330,5700,5700,5700,5700,0
20240307,184900,6188953330,5700,5700,5700,5700,0
20240307,184800,6188953330,5700,5700,5700,5700,0
20240307,184700,6188953330,5700,5700,5700,5700,0
20240307,184600,6188953330,5700,5700,5700,5700,0
20240307,184500,6188953330,5700,5700,5700,5700,0
20240307,184400,6188953330,5700,5700,5700,5700,0
20240307,184300,6188953330,5700,5700,5700,5700,0
20240307,184200,6188953330,5700,5700,5700,5700,0
20240307,184100,6188953330,5700,5700,5700,5700,0
20240307,184000,6188953330,5700,5700,5700,5700,0
20240307,183900,6188953330,5700,5700,5700,5700,0
20240307,183800,6188953330,5700,5700,5700,5700,0
20240307,183700,6188953330,5700,5700,5700,5700,0
20240307,183600,6188953330,5700,5700,5700,5700,0
20240307,183500,6188953330,5700,5700,5700,5700,0
20240307,183400,6188953330,5700,5700,5700,5700,0
20240307,183300,6188953330,5700,5700,5700,5700,0
20240307,183200,6188953330,5700,5700,5700,5700,20582
20240307,183100,6188953330,5700,5700,5700,5700,0
20240307,183000,6188953330,5700,5700,5700,5700,0
20240307,182900,6188953330,5700,5700,5700,5700,0
20240307,182800,6188953330,5700,5700,5700,5700,0
20240307,182700,6188953330,5700,5700,5700,5700,0
20240307,182600,6188953330,5700,5700,5700,5700,0
20240307,182500,6188953330,5700,5700,5700,5700,0
20240307,182400,6188953330,5700,5700,5700,5700,0
20240307,182300,6188953330,5700,5700,5700,5700,0
20240307,182200,6188953330,5700,5700,5700,5700,0
20240307,182100,6188953330,5700,5700,5700,5700,0
20240307,182000,6188953330,5700,5700,5700,5700,0
20240307,181900,6188953330,5700,5700,5700,5700,0
20240307,181800,6188953330,5700,5700,5700,5700,0
20240307,181700,6188953330,5700,5700,5700,5700,0
20240307,181600,6188953330,5700,5700,5700,5700,0
20240307,181500,6188953330,5700,5700,5700,5700,0
20240307,181400,6188953330,5700,5700,5700,5700,0
20240307,181300,6188953330,5700,5700,5700,5700,0
20240307,181200,6188953330,5700,5700,5700,5700,0
20240307,181100,6188953330,5700,5700,5700,5700,0
20240307,181000,6188953330,5700,5700,5700,5700,0
20240307,180900,6188953330,5700,5700,5700,5700,0
20240307,180800,6188953330,5700,5700,5700,5700,0
20240307,180700,6188953330,5700,5700,5700,5700,0
20240307,180600,6188953330,5700,5700,5700,5700,0
20240307,180500,6188953330,5700,5700,5700,5700,0
20240307,180400,6188953330,5700,5700,5700,5700,0
20240307,180300,6188953330,5700,5700,5700,5700,0
20240307,180200,6188953330,5700,5700,5700,5700,20582
20240307,180100,6188953330,5700,5700,5700,5700,0
20240307,180000,6188953330,5700,5700,5700,5700,0
20240307,175900,6188953330,5700,5700,5700,5700,0
20240307,175800,6188953330,5700,5700,5700,5700,0
20240307,175700,6188953330,5700,5700,5700,5700,0
20240307,175600,6188953330,5700,5700,5700,5700,0
20240307,175500,6188953330,5700,5700,5700,5700,0
20240307,175400,6188953330,5700,5700,5700,5700,0
20240307,175300,6188953330,5700,5700,5700,5700,0
20240307,175200,6188953330,5700,5700,5700,5700,0
20240307,175100,6188953330,5700,5700,5700,5700,0
20240307,175000,6188953330,5700,5700,5700,5700,0
20240307,174900,6188953330,5700,5700,5700,5700,0
20240307,174800,6188953330,5700,5700,5700,5700,0
20240307,174700,6188953330,5700,5700,5700,5700,0
20240307,174600,6188953330,5700,5700,5700,5700,0
20240307,174500,6188953330,5700,5700,5700,5700,0
20240307,174400,6188953330,5700,5700,5700,5700,0
20240307,174300,6188953330,5700,5700,5700,5700,0
20240307,174200,6188953330,5700,5700,5700,5700,0
20240307,174100,6188953330,5700,5700,5700,5700,0
20240307,174000,6188953330,5700,5700,5700,5700,0
20240307,173900,6188953330,5700,5700,5700,5700,0
20240307,173800,6188953330,5700,5700,5700,5700,0
20240307,173700,6188953330,5700,5700,5700,5700,0
20240307,173600,6188953330,5700,5700,5700,5700,0
20240307,173500,6188953330,5700,5700,5700,5700,0
20240307,173400,6188953330,5700,5700,5700,5700,0
20240307,173300,6188953330,5700,5700,5700,5700,0
20240307,173200,6188953330,5700,5700,5700,5700,20582
20240307,173100,6188953330,5700,5700,5700,5700,0
20240307,173000,6188953330,5700,5700,5700,5700,0
20240307,172900,6188953330,5700,5700,5700,5700,0
20240307,172800,6188953330,5700,5700,5700,5700,0
20240307,172700,6188953330,5700,5700,5700,5700,0
20240307,172600,6188953330,5700,5700,5700,5700,0
20240307,172500,6188953330,5700,5700,5700,5700,0
20240307,172400,6188953330,5700,5700,5700,5700,0
20240307,172300,6188953330,5700,5700,5700,5700,0
20240307,172200,6188953330,5700,5700,5700,5700,0
20240307,172100,6188953330,5700,5700,5700,5700,0
20240307,172000,6188953330,5700,5700,5700,5700,0
20240307,171900,6188953330,5700,5700,5700,5700,0
20240307,171800,6188953330,5700,5700,5700,5700,0
20240307,171700,6188953330,5700,5700,5700,5700,0
20240307,171600,6188953330,5700,5700,5700,5700,0
20240307,171500,6188953330,5700,5700,5700,5700,0
20240307,171400,6188953330,5700,5700,5700,5700,0
20240307,171300,6188953330,5700,5700,5700,5700,0
20240307,171200,6188953330,5700,5700,5700,5700,0
20240307,171100,6188953330,5700,5700,5700,5700,0
20240307,171000,6188953330,5700,5700,5700,5700,0
20240307,170900,6188953330,5700,5700,5700,5700,0
20240307,170800,6188953330,5700,5700,5700,5700,0
20240307,170700,6188953330,5700,5700,5700,5700,0
20240307,170600,6188953330,5700,5700,5700,5700,0
20240307,170500,6188953330,5700,5700,5700,5700,0
20240307,170400,6188953330,5700,5700,5700,5700,0
20240307,170300,6188953330,5700,5700,5700,5700,0
20240307,170200,6188953330,5700,5700,5700,5700,20582
20240307,170100,6188953330,5700,5700,5700,5700,0
20240307,170000,6188953330,5700,5700,5700,5700,0
20240307,165900,6188953330,5700,5700,5700,5700,0
20240307,165800,6188953330,5700,5700,5700,5700,0
20240307,165700,6188953330,5700,5700,5700,5700,0
20240307,165600,6188953330,5700,5700,5700,5700,0
20240307,165500,6188953330,5700,5700,5700,5700,0
20240307,165400,6188953330,5700,5700,5700,5700,0
20240307,165300,6188953330,5700,5700,5700,5700,0
20240307,165200,6188953330,5700,5700,5700,5700,0
20240307,165100,6188953330,5700,5700,5700,5700,0
20240307,165000,6188953330,5700,5700,5700,5700,0
20240307,164900,6188953330,5700,5700,5700,5700,0
20240307,164800,6188953330,5700,5700,5700,5700,0
20240307,164700,6188953330,5700,5700,5700,5700,0
20240307,164600,6188953330,5700,5700,5700,5700,0
20240307,164500,6188953330,5700,5700,5700,5700,0
20240307,164400,6188953330,5700,5700,5700,5700,0
20240307,164300,6188953330,5700,5700,5700,5700,0
20240307,164200,6188953330,5700,5700,5700,5700,0
20240307,164100,6188953330,5700,5700,5700,5700,0
20240307,164000,6188953330,5700,5700,5700,5700,0
20240307,163900,6188953330,5700,5700,5700,5700,0
20240307,163800,6188953330,5700,5700,5700,5700,0
20240307,163700,6188953330,5700,5700,5700,5700,0
20240307,163600,6188953330,5700,5700,5700,5700,0
20240307,163500,6188953330,5700,5700,5700,5700,0
20240307,163400,6188953330,5700,5700,5700,5700,0
20240307,163300,6188953330,5700,5700,5700,5700,0
20240307,163200,6188953330,5700,5700,5700,5700,20582
20240307,163100,6188953330,5700,5700,5700,5700,0
20240307,163000,6188953330,5700,5700,5700,5700,0
20240307,162900,6188953330,5700,5700,5700,5700,0
20240307,162800,6188953330,5700,5700,5700,5700,0
20240307,162700,6188953330,5700,5700,5700,5700,0
20240307,162600,6188953330,5700,5700,5700,5700,0
20240307,162500,6188953330,5700,5700,5700,5700,0
20240307,162400,6188953330,5700,5700,5700,5700,0
20240307,162300,6188953330,5700,5700,5700,5700,0
20240307,162200,6188953330,5700,5700,5700,5700,0
20240307,162100,6188953330,5700,5700,5700,5700,0
20240307,162000,6188953330,5700,5700,5700,5700,0
20240307,161900,6188953330,5700,5700,5700,5700,0
20240307,161800,6188953330,5700,5700,5700,5700,0
20240307,161700,6188953330,5700,5700,5700,5700,0
20240307,161600,6188953330,5700,5700,5700,5700,0
20240307,161500,6188953330,5700,5700,5700,5700,0
20240307,161400,6188953330,5700,5700,5700,5700,0
20240307,161300,6188953330,5700,5700,5700,5700,0
20240307,161200,6188953330,5700,5700,5700,5700,0
20240307,161100,6188953330,5700,5700,5700,5700,0
20240307,161000,6188953330,5700,5700,5700,5700,0
20240307,160900,6188953330,5700,5700,5700,5700,0
20240307,160800,6188953330,5700,5700,5700,5700,0
20240307,160700,6188953330,5700,5700,5700,5700,0
20240307,160600,6188953330,5700,5700,5700,5700,0
20240307,160500,6188953330,5700,5700,5700,5700,0
20240307,160400,6188953330,5700,5700,5700,5700,0
20240307,160300,6188953330,5700,5700,5700,5700,0
20240307,160200,6188953330,5700,5700,5700,5700,20582
20240307,160100,6188953330,5700,5700,5700,5700,0
20240307,160000,6188953330,5700,5700,5700,5700,0
20240307,155900,6188953330,5700,5700,5700,5700,0
20240307,155800,6188953330,5700,5700,5700,5700,0
20240307,155700,6188953330,5700,5700,5700,5700,0
20240307,155600,6188953330,5700,5700,5700,5700,0
20240307,155500,6188953330,5700,5700,5700,5700,0
20240307,155400,6188953330,5700,5700,5700,5700,0
20240307,155300,6188953330,5700,5700,5700,5700,0
20240307,155200,6188953330,5700,5700,5700,5700,0
20240307,155100,6188953330,5700,5700,5700,5700,0
20240307,155000,6188953330,5700,5700,5700,5700,0
20240307,154900,6188953330,5700,5700,5700,5700,0
20240307,154800,6188953330,5700,5700,5700,5700,0
20240307,154700,6188953330,5700,5700,5700,5700,0
20240307,154600,6188953330,5700,5700,5700,5700,0
20240307,154500,6188953330,5700,5700,5700,5700,0
20240307,154400,6188953330,5700,5700,5700,5700,0
20240307,154300,6188953330,5700,5700,5700,5700,0
20240307,154200,6188953330,5700,5700,5700,5700,0
20240307,154100,6188953330,5700,5700,5700,5700,0
20240307,154000,6188953330,5700,5700,5700,5700,0
20240307,153900,6188953330,5700,5700,5700,5700,0
20240307,153800,6188953330,5700,5700,5700,5700,0
20240307,153700,6188953330,5700,5700,5700,5700,0
20240307,153600,6188953330,5700,5700,5700,5700,0
20240307,153500,6188953330,5700,5700,5700,5700,0
20240307,153400,6188953330,5700,5700,5700,5700,0
20240307,153300,6188953330,5700,5700,5700,5700,0
20240307,153200,6188953330,5700,5700,5700,5700,20582
20240307,153100,6188953330,5700,5700,5700,5700,0
20240307,153000,6188953330,5700,5700,5700,5700,20582
20240307,152900,6071635930,5680,5680,5680,5680,0
20240307,152800,6071635930,5680,5680,5680,5680,0
20240307,152700,6071635930,5680,5680,5680,5680,0
20240307,152600,6071635930,5680,5680,5680,5680,0
20240307,152500,6071635930,5680,5680,5680,5680,0
20240307,152400,6071635930,5680,5680,5680,5680,0
20240307,152300,6071635930,5680,5680,5680,5680,0
20240307,152200,6071635930,5680,5680,5680,5680,0
20240307,152100,6071635930,5680,5680,5680,5680,0
20240307,152000,6071635930,5680,5680,5680,5680,0
20240307,151900,6071635930,5680,5680,5700,5680,8606
20240307,151800,6022638130,5680,5680,5700,5680,1234
20240307,151700,6015614620,5690,5710,5710,5680,1315
20240307,151600,6008137560,5710,5720,5720,5680,1022
20240307,151500,6002322800,5720,5700,5720,5680,842
20240307,151400,5997523600,5720,5700,5720,5700,683
20240307,151300,5993624800,5700,5680,5700,5680,7259
20240307,151200,5952386670,5690,5700,5700,5690,1682
20240307,151100,5942813380,5690,5700,5700,5690,1214
20240307,151000,5935902480,5690,5700,5710,5690,461
20240307,150900,5933275430,5690,5710,5710,5680,3948
20240307,150800,5910789880,5700,5710,5710,5700,1360
20240307,150700,5903030900,5700,5720,5720,5700,1814
20240307,150600,5892675220,5720,5700,5720,5690,5172
20240307,150500,5863193860,5700,5700,5700,5690,730
20240307,150400,5859034650,5700,5700,5700,5690,6214
20240307,150300,5823646160,5700,5720,5720,5690,14812
20240307,150200,5739175260,5720,5700,5720,5700,589
20240307,150100,5735812010,5700,5710,5720,5700,2301
20240307,150000,5722693690,5710,5720,5720,5710,5600
20240307,145900,5690684760,5720,5720,5730,5720,2421
20240307,145800,5676834390,5720,5720,5720,5710,2738
20240307,145700,5661196810,5720,5720,5730,5720,485
20240307,145600,5658419950,5720,5720,5720,5710,992
20240307,145500,5652748310,5720,5720,5720,5720,1495
20240307,145400,5644196910,5720,5720,5720,5710,1126
20240307,145300,5637758070,5720,5710,5720,5710,917
20240307,145200,5632520410,5710,5720,5720,5700,982
20240307,145100,5626912590,5720,5720,5720,5710,1711
20240307,145000,5617139070,5720,5720,5730,5720,1067
20240307,144900,5611032050,5720,5710,5720,5710,1520
20240307,144800,5602350960,5710,5710,5710,5710,962
20240307,144700,5596857940,5700,5710,5710,5700,729
20240307,144600,5592701890,5710,5700,5710,5700,474
20240307,144500,5589998010,5700,5700,5700,5690,906
20240307,144400,5584838060,5700,5700,5700,5700,766
20240307,144300,5580471860,5700,5700,5700,5700,798
20240307,144200,5575923260,5700,5700,5700,5700,1438
20240307,144100,5567726660,5700,5710,5710,5700,187
20240307,144000,5566660650,5680,5670,5680,5670,524
20240307,143900,5563687170,5690,5700,5710,5660,23606
20240307,143800,5429768780,5700,5700,5710,5700,432
20240307,143700,5427306350,5710,5690,5710,5690,1745
20240307,143600,5417367860,5690,5710,5710,5690,5100
20240307,143500,5388332340,5700,5710,5710,5700,3033
20240307,143400,5371043630,5720,5710,5720,5710,985
20240307,143300,5365419070,5710,5720,5720,5710,1917
20240307,143200,5354470180,5720,5720,5720,5720,368
20240307,143100,5352365220,5710,5710,5740,5700,1659
20240307,143000,5342897710,5720,5710,5770,5710,5342
20240307,142900,5312209420,5700,5700,5710,5700,428
20240307,142800,5309769340,5700,5700,5710,5700,2906
20240307,142700,5293197820,5720,5690,5720,5680,2371
20240307,142600,5279714430,5690,5700,5720,5690,20228
20240307,142500,5164496450,5710,5710,5720,5700,10679
20240307,142400,5103526310,5730,5720,5730,5720,1852
20240307,142300,5092932760,5720,5720,5720,5720,44
20240307,142200,5092681080,5720,5720,5730,5710,1916
20240307,142100,5081729190,5720,5720,5720,5720,656
20240307,142000,5077976870,5720,5730,5730,5720,322
20240307,141900,5076133990,5730,5730,5730,5720,652
20240307,141800,5072403290,5710,5720,5720,5710,848
20240307,141700,5067554430,5740,5740,5740,5740,1
20240307,141600,5067548690,5710,5730,5740,5710,4063
20240307,141500,5044305220,5730,5740,5740,5730,444
20240307,141400,5041761040,5730,5730,5730,5720,1005
20240307,141300,5036007550,5730,5730,5730,5720,216
20240307,141200,5034771450,5720,5720,5720,5720,400
20240307,141100,5032483450,5720,5730,5740,5720,2972
20240307,141000,5015471430,5730,5730,5730,5730,200
20240307,140900,5014325430,5740,5730,5740,5730,1053
20240307,140800,5008283870,5730,5720,5730,5720,158
20240307,140700,5007380100,5730,5720,5730,5720,459
20240307,140600,5004754610,5720,5720,5730,5710,507
20240307,140500,5001857490,5720,5720,5720,5720,20
20240307,140400,5001743090,5720,5710,5720,5710,1052
20240307,140300,4995735650,5720,5720,5720,5710,285
20240307,140200,4994105600,5720,5720,5720,5720,53
20240307,140100,4993802440,5720,5720,5720,5710,380
20240307,140000,4991630720,5720,5720,5730,5700,9569
20240307,135900,4936935190,5720,5730,5730,5720,207
20240307,135800,4935750850,5730,5730,5740,5730,1383
20240307,135700,4927826250,5740,5730,5740,5730,2339
20240307,135600,4914412470,5740,5750,5750,5740,92
20240307,135500,4913883690,5750,5740,5750,5740,819
20240307,135400,4909182520,5750,5750,5750,5750,5071
20240307,135300,4880024270,5750,5750,5760,5750,124
20240307,135200,4879311250,5750,5760,5760,5750,405
20240307,135100,4876980890,5760,5740,5760,5740,1804
20240307,135000,4866613620,5740,5750,5750,5740,2078
20240307,134900,4854666950,5750,5750,5750,5750,258
20240307,134800,4853183450,5750,5750,5750,5750,358
20240307,134700,4851124950,5750,5750,5750,5740,670
20240307,134600,4847274650,5750,5750,5750,5740,259
20240307,134500,4845786410,5750,5760,5760,5750,2286
20240307,134400,4832635910,5760,5760,5760,5760,145
20240307,134300,4831800710,5760,5760,5760,5760,472
20240307,134200,4829081990,5760,5750,5760,5750,595
20240307,134100,4825656340,5770,5760,5770,5760,321
20240307,134000,4823806490,5760,5760,5760,5750,598
20240307,133900,4820362910,5760,5760,5760,5760,430
20240307,133800,4817886110,5760,5760,5760,5750,699
20240307,133700,4813862230,5760,5760,5760,5750,382
20240307,133600,4811662910,5760,5760,5760,5750,600
20240307,133500,4808208610,5760,5750,5760,5750,440
20240307,133400,4805677050,5760,5760,5760,5760,327
20240307,133300,4803793530,5760,5760,5760,5750,278
20240307,133200,4802193850,5750,5750,5760,5750,396
20240307,133100,4799914540,5760,5750,5770,5750,301
20240307,133000,4798181580,5750,5760,5760,5750,1837
20240307,132900,4787614220,5760,5760,5770,5760,307
20240307,132800,4785843640,5760,5760,5760,5750,231
20240307,132700,4784513140,5760,5760,5760,5760,440
20240307,132600,4781978740,5750,5760,5760,5750,577
20240307,132500,4778657540,5760,5760,5760,5760,108
20240307,132400,4778035460,5760,5770,5770,5760,447
20240307,132300,4775459400,5760,5760,5760,5760,294
20240307,132200,4773765960,5760,5750,5760,5750,1063
20240307,132100,4767648640,5750,5760,5760,5750,854
20240307,132000,4762735600,5760,5760,5760,5760,413
20240307,131900,4760356720,5760,5760,5760,5750,604
20240307,131800,4756881200,5770,5770,5770,5760,2401
20240307,131700,4743041000,5770,5770,5770,5760,625
20240307,131600,4739437040,5770,5770,5770,5770,490
20240307,131500,4736609740,5770,5780,5790,5770,188
20240307,131400,4735521960,5770,5760,5770,5760,799
20240307,131300,4730915890,5770,5770,5780,5770,639
20240307,131200,4727228160,5770,5770,5780,5770,447
20240307,131100,4724647470,5780,5780,5790,5780,1180
20240307,131000,4717827060,5790,5780,5790,5780,363
20240307,130900,4715726830,5790,5800,5800,5790,189
20240307,130800,4714632510,5790,5800,5800,5780,798
20240307,130700,4710013480,5800,5790,5810,5780,23378
20240307,130600,4574637000,5780,5780,5790,5780,779
20240307,130500,4570129280,5780,5780,5780,5780,345
20240307,130400,4568135180,5790,5770,5790,5770,1625
20240307,130300,4558753500,5770,5760,5770,5760,1808
20240307,130200,4548326220,5760,5750,5760,5750,1761
20240307,130100,4538196550,5760,5770,5770,5760,463
20240307,130000,4535527270,5770,5760,5770,5750,647
20240307,125900,4531798840,5760,5750,5760,5740,359
20240307,125800,4529733430,5750,5760,5760,5750,5213
20240307,125700,4499756280,5770,5770,5770,5750,971
20240307,125600,4494160740,5770,5770,5770,5760,394
20240307,125500,4491889570,5760,5760,5760,5760,57
20240307,125400,4491561250,5750,5750,5770,5750,2342
20240307,125300,4478082490,5750,5750,5750,5750,627
20240307,125200,4474477240,5750,5730,5750,5730,1182
20240307,125100,4467685510,5730,5740,5740,5730,13
20240307,125000,4467610920,5740,5740,5740,5740,384
20240307,124900,4465406760,5740,5750,5750,5740,105
20240307,124800,4464804050,5730,5740,5740,5730,1412
20240307,124700,4456703970,5740,5740,5740,5730,363
20240307,124600,4454621780,5740,5730,5740,5730,633
20240307,124500,4450988370,5720,5720,5720,5720,639
20240307,124400,4447333290,5720,5720,5720,5720,86
20240307,124300,4446841370,5710,5720,5720,5700,309
20240307,124200,4445077000,5720,5690,5720,5690,1274
20240307,124100,4437816660,5700,5710,5710,5700,14731
20240307,124000,4353849850,5710,5710,5720,5710,245
20240307,123900,4352450770,5710,5740,5740,5710,2270
20240307,123800,4339487600,5740,5740,5740,5740,10
20240307,123700,4339430200,5720,5720,5720,5720,548
20240307,123600,4336295640,5720,5710,5720,5710,494
20240307,123500,4333474850,5720,5720,5720,5710,1329
20240307,123400,4325875440,5720,5720,5720,5720,1053
20240307,123300,4319852280,5720,5720,5720,5710,9907
20240307,123200,4263267610,5720,5750,5750,5720,2439
20240307,123100,4249310590,5750,5730,5760,5730,77
20240307,123000,4248867150,5750,5750,5750,5730,5602
20240307,122900,4216729300,5740,5750,5750,5740,611
20240307,122800,4213221630,5740,5750,5750,5740,337
20240307,122700,4211285920,5750,5750,5750,5740,247
20240307,122600,4209866820,5750,5740,5750,5740,373
20240307,122500,4207725740,5740,5740,5740,5740,815
20240307,122400,4203047640,5740,5750,5750,5740,563
20240307,122300,4199815860,5740,5740,5740,5740,257
20240307,122200,4198340680,5750,5730,5750,5730,122
20240307,122100,4197640360,5730,5750,5750,5730,51
20240307,122000,4197348110,5760,5750,5760,5750,310
20240307,121900,4195565530,5730,5750,5750,5730,2449
20240307,121800,4181515280,5750,5740,5750,5740,315
20240307,121700,4179705750,5740,5730,5740,5730,316
20240307,121600,4177894990,5730,5750,5750,5730,102
20240307,121500,4177310490,5730,5730,5740,5730,2140
20240307,121400,4165036140,5740,5730,5740,5720,248
20240307,121300,4163615090,5710,5720,5760,5710,2074
20240307,121200,4151744810,5710,5710,5720,5710,1053
20240307,121100,4145728640,5710,5720,5720,5710,422
20240307,121000,4143315800,5720,5730,5730,5720,2192
20240307,120900,4130776130,5730,5730,5730,5720,1745
20240307,120800,4120794150,5730,5760,5760,5720,1619
20240307,120700,4111515890,5760,5750,5760,5720,11863
20240307,120600,4043480380,5750,5750,5760,5750,2208
20240307,120500,4030783300,5750,5750,5750,5740,78
20240307,120400,4030334850,5740,5760,5760,5740,1191
20240307,120300,4023478700,5740,5750,5750,5740,792
20240307,120200,4018927080,5760,5770,5770,5760,16000
20240307,120100,3926733330,5770,5780,5780,5770,2065
20240307,120000,3914816450,5780,5770,5780,5770,13
20240307,115900,3914741340,5770,5780,5780,5770,1370
20240307,115800,3906833940,5780,5760,5780,5760,335
20240307,115700,3904903350,5760,5760,5760,5760,1607
20240307,115600,3895647030,5770,5770,5770,5760,1520
20240307,115500,3886888440,5780,5770,5780,5760,2027
20240307,115400,3875207390,5770,5770,5770,5770,574
20240307,115300,3871895410,5770,5770,5770,5770,1274
20240307,115200,3864544430,5770,5780,5780,5770,473
20240307,115100,3861814810,5780,5790,5790,5770,492
20240307,115000,3858972860,5790,5780,5790,5780,50
20240307,114900,3858683480,5790,5760,5790,5760,1646
20240307,114800,3849179540,5760,5750,5760,5750,5294
20240307,114700,3818694530,5750,5740,5750,5740,385
20240307,114600,3816482370,5740,5750,5750,5740,1273
20240307,114500,3809163400,5750,5750,5760,5750,1043
20240307,114400,3803158280,5750,5750,5760,5740,9635
20240307,114300,3747802340,5750,5720,5750,5720,3932
20240307,114200,3725274010,5710,5720,5720,5710,241
20240307,114100,3723897490,5720,5730,5740,5720,3145
20240307,114000,3705897450,5720,5730,5730,5720,249
20240307,113900,3704472760,5730,5730,5730,5720,174
20240307,113800,3703475840,5730,5730,5730,5720,1611
20240307,113700,3694244910,5730,5740,5740,5730,795
20240307,113600,3689689350,5740,5750,5750,5740,240
20240307,113500,3688311740,5740,5750,5750,5740,1961
20240307,113400,3677038040,5750,5760,5760,5750,1039
20240307,113300,3671062560,5760,5720,5760,5720,3298
20240307,113200,3652136060,5720,5730,5740,5720,4677
20240307,113100,3625369300,5730,5730,5740,5720,3195
20240307,113000,3607086390,5730,5730,5740,5720,5761
20240307,112900,3574092090,5730,5750,5750,5730,6648
20240307,112800,3535930850,5750,5760,5760,5740,2707
20240307,112700,3520368340,5750,5760,5760,5750,4454
20240307,112600,3494737590,5750,5740,5750,5740,2187
20240307,112500,3482165060,5740,5730,5740,5730,512
20240307,112400,3479226580,5730,5750,5760,5730,1768
20240307,112300,3469061470,5720,5750,5750,5690,22008
20240307,112200,3343381770,5760,5770,5790,5750,4822
20240307,112100,3315610540,5770,5790,5790,5770,1852
20240307,112000,3304924260,5770,5780,5810,5770,2197
20240307,111900,3292232920,5780,5780,5830,5780,1693
20240307,111800,3282425200,5780,5800,5800,5780,961
20240307,111700,3276866100,5800,5800,5810,5800,291
20240307,111600,3275176780,5810,5780,5810,5770,1879
20240307,111500,3264314900,5770,5790,5790,5760,9291
20240307,111400,3210707150,5810,5810,5810,5790,6864
20240307,111300,3170878400,5820,5820,5840,5800,1390
20240307,111200,3162806280,5820,5840,5840,5800,24134
20240307,111100,3022405420,5840,5870,5870,5840,21913
20240307,111000,2894233760,5870,5870,5870,5870,362
20240307,110900,2892108820,5870,5870,5870,5870,598
20240307,110800,2888598560,5870,5870,5870,5870,145
20240307,110700,2887747410,5870,5870,5870,5870,497
20240307,110600,2884830020,5870,5880,5890,5870,3373
20240307,110500,2865025310,5880,5880,5880,5870,473
20240307,110400,2862246090,5880,5870,5880,5870,804
20240307,110300,2857520990,5860,5870,5870,5860,172
20240307,110200,2856512970,5860,5860,5860,5860,0
20240307,110100,2856512970,5860,5870,5870,5860,279
20240307,110000,2854877530,5870,5870,5870,5870,284
20240307,105900,2853210450,5870,5870,5870,5870,65
20240307,105800,2852828900,5870,5870,5870,5870,165
20240307,105700,2851860350,5870,5860,5870,5860,985
20240307,105600,2846087300,5860,5870,5870,5860,157
20240307,105500,2845167230,5880,5860,5880,5860,1152
20240307,105400,2838415380,5860,5850,5860,5850,3947
20240307,105300,2815290630,5850,5840,5850,5840,254
20240307,105200,2813807250,5840,5840,5840,5830,1983
20240307,105100,2802228580,5850,5850,5850,5830,444
20240307,105000,2799635060,5840,5840,5860,5820,936
20240307,104900,2794180490,5860,5860,5860,5830,10774
20240307,104800,2731236010,5860,5850,5860,5850,336
20240307,104700,2729267460,5850,5850,5870,5840,12069
20240307,104600,2658679140,5850,5870,5870,5850,17037
20240307,104500,2558899790,5870,5870,5880,5870,907
20240307,104400,2553572700,5860,5890,5890,5860,9264
20240307,104300,2499195040,5870,5890,5890,5870,267
20240307,104200,2497624650,5870,5910,5910,5870,5936
20240307,104100,2462681510,5910,5900,5910,5900,836
20240307,104000,2457748610,5900,5900,5910,5900,1605
20240307,103900,2448269110,5900,5910,5910,5900,14
20240307,103800,2448186500,5910,5890,5910,5890,3036
20240307,103700,2430274460,5890,5890,5890,5890,55
20240307,103600,2429950510,5910,5900,5910,5890,2296
20240307,103500,2416423230,5910,5900,5910,5900,263
20240307,103400,2414871470,5910,5920,5920,5880,10539
20240307,103300,2352754340,5920,5940,5940,5920,1555
20240307,103200,2343535760,5920,5940,5940,5920,800
20240307,103100,2338791340,5980,5950,5990,5950,2200
20240307,103000,2325649290,5930,5930,5950,5930,1202
20240307,102900,2318504000,5930,5930,5940,5930,1095
20240307,102800,2312010600,5930,5920,5930,5920,2889
20240307,102700,2294905380,5910,5910,5910,5910,785
20240307,102600,2290266030,5910,5910,5910,5900,630
20240307,102500,2286545070,5920,5910,5920,5910,206
20240307,102400,2285327450,5910,5910,5910,5900,2997
20240307,102300,2267639130,5920,5900,5930,5900,3418
20240307,102200,2247395530,5900,5910,5910,5900,258
20240307,102100,2245872820,5910,5890,5910,5890,358
20240307,102000,2243762300,5890,5890,5890,5890,1180
20240307,101900,2236812100,5890,5900,5900,5890,7723
20240307,101800,2191282320,5900,5910,5910,5900,11
20240307,101700,2191217320,5910,5910,5910,5900,481
20240307,101600,2188377030,5900,5900,5900,5900,65
20240307,101500,2187993530,5920,5920,5920,5900,189
20240307,101400,2186878150,5900,5900,5920,5890,1356
20240307,101300,2178877650,5900,5890,5920,5890,5316
20240307,101200,2147519240,5900,5900,5900,5890,1081
20240307,101100,2141149380,5900,5900,5900,5890,1037
20240307,101000,2135031590,5900,5900,5900,5890,2123
20240307,100900,2122507770,5900,5890,5900,5890,211
20240307,100800,2121264430,5880,5880,5890,5880,2410
20240307,100700,2107070210,5880,5880,5890,5870,2807
20240307,100600,2090553440,5880,5860,5890,5860,4617
20240307,100500,2063429360,5860,5870,5880,5860,7538
20240307,100400,2019197590,5870,5850,5870,5830,3854
20240307,100300,1996669330,5850,5890,5890,5850,20087
20240307,100200,1878796580,5890,5910,5910,5890,6085
20240307,100100,1842907020,5910,5960,5960,5910,6826
20240307,100000,1802486250,5930,5950,5950,5930,3638
20240307,095900,1780881710,5960,5960,5960,5950,2269
20240307,095800,1767359470,5960,5970,5970,5940,12161
20240307,095700,1694997960,5970,5980,5980,5970,1194
20240307,095600,1687867250,5980,5990,5990,5980,595
20240307,095500,1684305780,5990,5990,5990,5980,677
20240307,095400,1680254800,5980,5970,5990,5970,2274
20240307,095300,1666657450,5970,5960,5970,5960,1315
20240307,095200,1658818790,5960,5970,5970,5960,1524
20240307,095100,1649728170,5970,5960,5970,5960,714
20240307,095000,1645467820,5970,5950,5970,5950,2625
20240307,094900,1629842920,5950,5960,5960,5950,1435
20240307,094800,1621296320,5950,5960,5960,5950,135
20240307,094700,1620491910,5960,5960,5970,5940,2042
20240307,094600,1608335040,5960,5960,5960,5960,156
20240307,094500,1607405280,5950,5960,5960,5940,469
20240307,094400,1604612310,5940,5940,5960,5940,1867
20240307,094300,1593512640,5940,5940,5940,5930,981
20240307,094200,1587691270,5950,5960,5960,5940,3470
20240307,094100,1567050660,5960,5940,5960,5940,1259
20240307,094000,1559555300,5940,5960,5960,5930,3023
20240307,093900,1541584290,5930,5960,5960,5930,4886
20240307,093800,1512546170,5960,5910,5960,5910,3550
20240307,093700,1491487880,5910,5890,5910,5870,8115
20240307,093600,1443696810,5910,5950,5950,5900,14522
20240307,093500,1357605720,5940,5950,5950,5940,577
20240307,093400,1354176860,5930,5950,5970,5930,4888
20240307,093300,1325100240,5950,5950,5950,5940,4148
20240307,093200,1300427170,5950,5930,5970,5930,860
20240307,093100,1295316170,5940,5910,6000,5900,11538
20240307,093000,1226986300,5910,5950,5950,5900,20859
20240307,092900,1103497950,5940,5960,5980,5910,9681
20240307,092800,1045932950,5960,6000,6010,5950,6625
20240307,092700,1006297370,6010,5980,6010,5940,17044
20240307,092600,904601230,5980,6040,6040,5970,8589
20240307,092500,853144220,6040,6050,6070,6010,12613
20240307,092400,777051320,6060,6070,6070,6040,5454
20240307,092300,744053660,6070,6070,6070,6060,3619
20240307,092200,722114810,6070,6070,6070,6060,2629
20240307,092100,706158430,6090,6060,6090,6050,5302
20240307,092000,674059820,6060,6080,6090,6060,8482
20240307,091900,622561100,6080,6140,6150,6080,25360
20240307,091800,467493790,6140,6150,6150,6140,1680
20240307,091700,457161970,6150,6140,6160,6140,1260
20240307,091600,449416850,6140,6160,6160,6140,1757
20240307,091500,438613490,6170,6190,6190,6170,6173
20240307,091400,400520500,6170,6190,6190,6150,10683
20240307,091300,334601510,6200,6220,6230,6200,3747
20240307,091200,311346890,6220,6210,6220,6210,153
20240307,091100,310395260,6210,6230,6230,6210,1601
20240307,091000,300440760,6220,6240,6240,6220,7233
20240307,090900,255424010,6240,6230,6240,6230,328
20240307,090800,253378000,6230,6230,6230,6220,2396
20240307,090700,238454540,6230,6230,6230,6230,346
20240307,090600,236298960,6230,6240,6240,6230,2548
20240307,090500,220421640,6230,6240,6240,6230,508
20240307,090400,217254260,6230,6270,6270,6220,7237
20240307,090300,172161680,6260,6240,6280,6240,4229
20240307,090200,145724530,6240,6220,6240,6220,3882
20240307,090100,121502310,6220,6210,6220,6200,4194
20240307,090000,95488780,6220,6200,6240,6200,15397