stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203900,2747934710,7510,7510,7510,7510,6324
20240304,203800,2747934710,7510,7510,7510,7510,0
20240304,203700,2747934710,7510,7510,7510,7510,0
20240304,203600,2747934710,7510,7510,7510,7510,0
20240304,203500,2747934710,7510,7510,7510,7510,0
20240304,203400,2747934710,7510,7510,7510,7510,0
20240304,203300,2747934710,7510,7510,7510,7510,0
20240304,203200,2747934710,7510,7510,7510,7510,0
20240304,203100,2747934710,7510,7510,7510,7510,0
20240304,203000,2747934710,7510,7510,7510,7510,0
20240304,202900,2747934710,7510,7510,7510,7510,0
20240304,202800,2747934710,7510,7510,7510,7510,0
20240304,202700,2747934710,7510,7510,7510,7510,0
20240304,202600,2747934710,7510,7510,7510,7510,0
20240304,202500,2747934710,7510,7510,7510,7510,0
20240304,202400,2747934710,7510,7510,7510,7510,0
20240304,202300,2747934710,7510,7510,7510,7510,0
20240304,202200,2747934710,7510,7510,7510,7510,0
20240304,202100,2747934710,7510,7510,7510,7510,0
20240304,202000,2747934710,7510,7510,7510,7510,0
20240304,201900,2747934710,7510,7510,7510,7510,0
20240304,201800,2747934710,7510,7510,7510,7510,0
20240304,201700,2747934710,7510,7510,7510,7510,0
20240304,201600,2747934710,7510,7510,7510,7510,0
20240304,201500,2747934710,7510,7510,7510,7510,0
20240304,201400,2747934710,7510,7510,7510,7510,0
20240304,201300,2747934710,7510,7510,7510,7510,0
20240304,201200,2747934710,7510,7510,7510,7510,0
20240304,201100,2747934710,7510,7510,7510,7510,0
20240304,201000,2747934710,7510,7510,7510,7510,0
20240304,200900,2747934710,7510,7510,7510,7510,6324
20240304,200800,2747934710,7510,7510,7510,7510,0
20240304,200700,2747934710,7510,7510,7510,7510,0
20240304,200600,2747934710,7510,7510,7510,7510,0
20240304,200500,2747934710,7510,7510,7510,7510,0
20240304,200400,2747934710,7510,7510,7510,7510,0
20240304,200300,2747934710,7510,7510,7510,7510,0
20240304,200200,2747934710,7510,7510,7510,7510,0
20240304,200100,2747934710,7510,7510,7510,7510,0
20240304,200000,2747934710,7510,7510,7510,7510,0
20240304,195900,2747934710,7510,7510,7510,7510,0
20240304,195800,2747934710,7510,7510,7510,7510,0
20240304,195700,2747934710,7510,7510,7510,7510,0
20240304,195600,2747934710,7510,7510,7510,7510,0
20240304,195500,2747934710,7510,7510,7510,7510,0
20240304,195400,2747934710,7510,7510,7510,7510,0
20240304,195300,2747934710,7510,7510,7510,7510,0
20240304,195200,2747934710,7510,7510,7510,7510,0
20240304,195100,2747934710,7510,7510,7510,7510,0
20240304,195000,2747934710,7510,7510,7510,7510,0
20240304,194900,2747934710,7510,7510,7510,7510,0
20240304,194800,2747934710,7510,7510,7510,7510,0
20240304,194700,2747934710,7510,7510,7510,7510,0
20240304,194600,2747934710,7510,7510,7510,7510,0
20240304,194500,2747934710,7510,7510,7510,7510,0
20240304,194400,2747934710,7510,7510,7510,7510,0
20240304,194300,2747934710,7510,7510,7510,7510,0
20240304,194200,2747934710,7510,7510,7510,7510,0
20240304,194100,2747934710,7510,7510,7510,7510,0
20240304,194000,2747934710,7510,7510,7510,7510,0
20240304,193900,2747934710,7510,7510,7510,7510,6324
20240304,193800,2747934710,7510,7510,7510,7510,0
20240304,193700,2747934710,7510,7510,7510,7510,0
20240304,193600,2747934710,7510,7510,7510,7510,0
20240304,193500,2747934710,7510,7510,7510,7510,0
20240304,193400,2747934710,7510,7510,7510,7510,0
20240304,193300,2747934710,7510,7510,7510,7510,0
20240304,193200,2747934710,7510,7510,7510,7510,0
20240304,193100,2747934710,7510,7510,7510,7510,0
20240304,193000,2747934710,7510,7510,7510,7510,0
20240304,192900,2747934710,7510,7510,7510,7510,0
20240304,192800,2747934710,7510,7510,7510,7510,0
20240304,192700,2747934710,7510,7510,7510,7510,0
20240304,192600,2747934710,7510,7510,7510,7510,0
20240304,192500,2747934710,7510,7510,7510,7510,0
20240304,192400,2747934710,7510,7510,7510,7510,0
20240304,192300,2747934710,7510,7510,7510,7510,0
20240304,192200,2747934710,7510,7510,7510,7510,0
20240304,192100,2747934710,7510,7510,7510,7510,0
20240304,192000,2747934710,7510,7510,7510,7510,0
20240304,191900,2747934710,7510,7510,7510,7510,0
20240304,191800,2747934710,7510,7510,7510,7510,0
20240304,191700,2747934710,7510,7510,7510,7510,0
20240304,191600,2747934710,7510,7510,7510,7510,0
20240304,191500,2747934710,7510,7510,7510,7510,0
20240304,191400,2747934710,7510,7510,7510,7510,0
20240304,191300,2747934710,7510,7510,7510,7510,0
20240304,191200,2747934710,7510,7510,7510,7510,0
20240304,191100,2747934710,7510,7510,7510,7510,0
20240304,191000,2747934710,7510,7510,7510,7510,0
20240304,190900,2747934710,7510,7510,7510,7510,6324
20240304,190800,2747934710,7510,7510,7510,7510,0
20240304,190700,2747934710,7510,7510,7510,7510,0
20240304,190600,2747934710,7510,7510,7510,7510,0
20240304,190500,2747934710,7510,7510,7510,7510,0
20240304,190400,2747934710,7510,7510,7510,7510,0
20240304,190300,2747934710,7510,7510,7510,7510,0
20240304,190200,2747934710,7510,7510,7510,7510,0
20240304,190100,2747934710,7510,7510,7510,7510,0
20240304,190000,2747934710,7510,7510,7510,7510,0
20240304,185900,2747934710,7510,7510,7510,7510,0
20240304,185800,2747934710,7510,7510,7510,7510,0
20240304,185700,2747934710,7510,7510,7510,7510,0
20240304,185600,2747934710,7510,7510,7510,7510,0
20240304,185500,2747934710,7510,7510,7510,7510,0
20240304,185400,2747934710,7510,7510,7510,7510,0
20240304,185300,2747934710,7510,7510,7510,7510,0
20240304,185200,2747934710,7510,7510,7510,7510,0
20240304,185100,2747934710,7510,7510,7510,7510,0
20240304,185000,2747934710,7510,7510,7510,7510,0
20240304,184900,2747934710,7510,7510,7510,7510,0
20240304,184800,2747934710,7510,7510,7510,7510,0
20240304,184700,2747934710,7510,7510,7510,7510,0
20240304,184600,2747934710,7510,7510,7510,7510,0
20240304,184500,2747934710,7510,7510,7510,7510,0
20240304,184400,2747934710,7510,7510,7510,7510,0
20240304,184300,2747934710,7510,7510,7510,7510,0
20240304,184200,2747934710,7510,7510,7510,7510,0
20240304,184100,2747934710,7510,7510,7510,7510,0
20240304,184000,2747934710,7510,7510,7510,7510,0
20240304,183900,2747934710,7510,7510,7510,7510,6324
20240304,183800,2747934710,7510,7510,7510,7510,0
20240304,183700,2747934710,7510,7510,7510,7510,0
20240304,183600,2747934710,7510,7510,7510,7510,0
20240304,183500,2747934710,7510,7510,7510,7510,0
20240304,183400,2747934710,7510,7510,7510,7510,0
20240304,183300,2747934710,7510,7510,7510,7510,0
20240304,183200,2747934710,7510,7510,7510,7510,0
20240304,183100,2747934710,7510,7510,7510,7510,0
20240304,183000,2747934710,7510,7510,7510,7510,0
20240304,182900,2747934710,7510,7510,7510,7510,0
20240304,182800,2747934710,7510,7510,7510,7510,0
20240304,182700,2747934710,7510,7510,7510,7510,0
20240304,182600,2747934710,7510,7510,7510,7510,0
20240304,182500,2747934710,7510,7510,7510,7510,0
20240304,182400,2747934710,7510,7510,7510,7510,0
20240304,182300,2747934710,7510,7510,7510,7510,0
20240304,182200,2747934710,7510,7510,7510,7510,0
20240304,182100,2747934710,7510,7510,7510,7510,0
20240304,182000,2747934710,7510,7510,7510,7510,0
20240304,181900,2747934710,7510,7510,7510,7510,0
20240304,181800,2747934710,7510,7510,7510,7510,0
20240304,181700,2747934710,7510,7510,7510,7510,0
20240304,181600,2747934710,7510,7510,7510,7510,0
20240304,181500,2747934710,7510,7510,7510,7510,0
20240304,181400,2747934710,7510,7510,7510,7510,0
20240304,181300,2747934710,7510,7510,7510,7510,0
20240304,181200,2747934710,7510,7510,7510,7510,0
20240304,181100,2747934710,7510,7510,7510,7510,0
20240304,181000,2747934710,7510,7510,7510,7510,0
20240304,180900,2747934710,7510,7510,7510,7510,6324
20240304,180800,2747934710,7510,7510,7510,7510,0
20240304,180700,2747934710,7510,7510,7510,7510,0
20240304,180600,2747934710,7510,7510,7510,7510,0
20240304,180500,2747934710,7510,7510,7510,7510,0
20240304,180400,2747934710,7510,7510,7510,7510,0
20240304,180300,2747934710,7510,7510,7510,7510,0
20240304,180200,2747934710,7510,7510,7510,7510,0
20240304,180100,2747934710,7510,7510,7510,7510,0
20240304,180000,2747934710,7510,7510,7510,7510,0
20240304,175900,2747934710,7510,7510,7510,7510,0
20240304,175800,2747934710,7510,7510,7510,7510,0
20240304,175700,2747934710,7510,7510,7510,7510,0
20240304,175600,2747934710,7510,7510,7510,7510,0
20240304,175500,2747934710,7510,7510,7510,7510,0
20240304,175400,2747934710,7510,7510,7510,7510,0
20240304,175300,2747934710,7510,7510,7510,7510,0
20240304,175200,2747934710,7510,7510,7510,7510,0
20240304,175100,2747934710,7510,7510,7510,7510,0
20240304,175000,2747934710,7510,7510,7510,7510,0
20240304,174900,2747934710,7510,7510,7510,7510,0
20240304,174800,2747934710,7510,7510,7510,7510,0
20240304,174700,2747934710,7510,7510,7510,7510,0
20240304,174600,2747934710,7510,7510,7510,7510,0
20240304,174500,2747934710,7510,7510,7510,7510,0
20240304,174400,2747934710,7510,7510,7510,7510,0
20240304,174300,2747934710,7510,7510,7510,7510,0
20240304,174200,2747934710,7510,7510,7510,7510,0
20240304,174100,2747934710,7510,7510,7510,7510,0
20240304,174000,2747934710,7510,7510,7510,7510,0
20240304,173900,2747934710,7510,7510,7510,7510,6324
20240304,173800,2747934710,7510,7510,7510,7510,0
20240304,173700,2747934710,7510,7510,7510,7510,0
20240304,173600,2747934710,7510,7510,7510,7510,0
20240304,173500,2747934710,7510,7510,7510,7510,0
20240304,173400,2747934710,7510,7510,7510,7510,0
20240304,173300,2747934710,7510,7510,7510,7510,0
20240304,173200,2747934710,7510,7510,7510,7510,0
20240304,173100,2747934710,7510,7510,7510,7510,0
20240304,173000,2747934710,7510,7510,7510,7510,0
20240304,172900,2747934710,7510,7510,7510,7510,0
20240304,172800,2747934710,7510,7510,7510,7510,0
20240304,172700,2747934710,7510,7510,7510,7510,0
20240304,172600,2747934710,7510,7510,7510,7510,0
20240304,172500,2747934710,7510,7510,7510,7510,0
20240304,172400,2747934710,7510,7510,7510,7510,0
20240304,172300,2747934710,7510,7510,7510,7510,0
20240304,172200,2747934710,7510,7510,7510,7510,0
20240304,172100,2747934710,7510,7510,7510,7510,0
20240304,172000,2747934710,7510,7510,7510,7510,0
20240304,171900,2747934710,7510,7510,7510,7510,0
20240304,171800,2747934710,7510,7510,7510,7510,0
20240304,171700,2747934710,7510,7510,7510,7510,0
20240304,171600,2747934710,7510,7510,7510,7510,0
20240304,171500,2747934710,7510,7510,7510,7510,0
20240304,171400,2747934710,7510,7510,7510,7510,0
20240304,171300,2747934710,7510,7510,7510,7510,0
20240304,171200,2747934710,7510,7510,7510,7510,0
20240304,171100,2747934710,7510,7510,7510,7510,0
20240304,171000,2747934710,7510,7510,7510,7510,0
20240304,170900,2747934710,7510,7510,7510,7510,6324
20240304,170800,2747934710,7510,7510,7510,7510,0
20240304,170700,2747934710,7510,7510,7510,7510,0
20240304,170600,2747934710,7510,7510,7510,7510,0
20240304,170500,2747934710,7510,7510,7510,7510,0
20240304,170400,2747934710,7510,7510,7510,7510,0
20240304,170300,2747934710,7510,7510,7510,7510,0
20240304,170200,2747934710,7510,7510,7510,7510,0
20240304,170100,2747934710,7510,7510,7510,7510,0
20240304,170000,2747934710,7510,7510,7510,7510,0
20240304,165900,2747934710,7510,7510,7510,7510,0
20240304,165800,2747934710,7510,7510,7510,7510,0
20240304,165700,2747934710,7510,7510,7510,7510,0
20240304,165600,2747934710,7510,7510,7510,7510,0
20240304,165500,2747934710,7510,7510,7510,7510,0
20240304,165400,2747934710,7510,7510,7510,7510,0
20240304,165300,2747934710,7510,7510,7510,7510,0
20240304,165200,2747934710,7510,7510,7510,7510,0
20240304,165100,2747934710,7510,7510,7510,7510,0
20240304,165000,2747934710,7510,7510,7510,7510,0
20240304,164900,2747934710,7510,7510,7510,7510,0
20240304,164800,2747934710,7510,7510,7510,7510,0
20240304,164700,2747934710,7510,7510,7510,7510,0
20240304,164600,2747934710,7510,7510,7510,7510,0
20240304,164500,2747934710,7510,7510,7510,7510,0
20240304,164400,2747934710,7510,7510,7510,7510,0
20240304,164300,2747934710,7510,7510,7510,7510,0
20240304,164200,2747934710,7510,7510,7510,7510,0
20240304,164100,2747934710,7510,7510,7510,7510,0
20240304,164000,2747934710,7510,7510,7510,7510,0
20240304,163900,2747934710,7510,7510,7510,7510,6324
20240304,163800,2747934710,7510,7510,7510,7510,0
20240304,163700,2747934710,7510,7510,7510,7510,0
20240304,163600,2747934710,7510,7510,7510,7510,0
20240304,163500,2747934710,7510,7510,7510,7510,0
20240304,163400,2747934710,7510,7510,7510,7510,0
20240304,163300,2747934710,7510,7510,7510,7510,0
20240304,163200,2747934710,7510,7510,7510,7510,0
20240304,163100,2747934710,7510,7510,7510,7510,0
20240304,163000,2747934710,7510,7510,7510,7510,0
20240304,162900,2747934710,7510,7510,7510,7510,0
20240304,162800,2747934710,7510,7510,7510,7510,0
20240304,162700,2747934710,7510,7510,7510,7510,0
20240304,162600,2747934710,7510,7510,7510,7510,0
20240304,162500,2747934710,7510,7510,7510,7510,0
20240304,162400,2747934710,7510,7510,7510,7510,0
20240304,162300,2747934710,7510,7510,7510,7510,0
20240304,162200,2747934710,7510,7510,7510,7510,0
20240304,162100,2747934710,7510,7510,7510,7510,0
20240304,162000,2747934710,7510,7510,7510,7510,0
20240304,161900,2747934710,7510,7510,7510,7510,0
20240304,161800,2747934710,7510,7510,7510,7510,0
20240304,161700,2747934710,7510,7510,7510,7510,0
20240304,161600,2747934710,7510,7510,7510,7510,0
20240304,161500,2747934710,7510,7510,7510,7510,0
20240304,161400,2747934710,7510,7510,7510,7510,0
20240304,161300,2747934710,7510,7510,7510,7510,0
20240304,161200,2747934710,7510,7510,7510,7510,0
20240304,161100,2747934710,7510,7510,7510,7510,0
20240304,161000,2747934710,7510,7510,7510,7510,0
20240304,160900,2747934710,7510,7510,7510,7510,6324
20240304,160800,2747934710,7510,7510,7510,7510,0
20240304,160700,2747934710,7510,7510,7510,7510,0
20240304,160600,2747934710,7510,7510,7510,7510,0
20240304,160500,2747934710,7510,7510,7510,7510,0
20240304,160400,2747934710,7510,7510,7510,7510,0
20240304,160300,2747934710,7510,7510,7510,7510,0
20240304,160200,2747934710,7510,7510,7510,7510,0
20240304,160100,2747934710,7510,7510,7510,7510,0
20240304,160000,2747934710,7510,7510,7510,7510,0
20240304,155900,2747934710,7510,7510,7510,7510,0
20240304,155800,2747934710,7510,7510,7510,7510,0
20240304,155700,2747934710,7510,7510,7510,7510,0
20240304,155600,2747934710,7510,7510,7510,7510,0
20240304,155500,2747934710,7510,7510,7510,7510,0
20240304,155400,2747934710,7510,7510,7510,7510,0
20240304,155300,2747934710,7510,7510,7510,7510,0
20240304,155200,2747934710,7510,7510,7510,7510,0
20240304,155100,2747934710,7510,7510,7510,7510,0
20240304,155000,2747934710,7510,7510,7510,7510,0
20240304,154900,2747934710,7510,7510,7510,7510,0
20240304,154800,2747934710,7510,7510,7510,7510,0
20240304,154700,2747934710,7510,7510,7510,7510,0
20240304,154600,2747934710,7510,7510,7510,7510,0
20240304,154500,2747934710,7510,7510,7510,7510,0
20240304,154400,2747934710,7510,7510,7510,7510,0
20240304,154300,2747934710,7510,7510,7510,7510,0
20240304,154200,2747934710,7510,7510,7510,7510,0
20240304,154100,2747934710,7510,7510,7510,7510,0
20240304,154000,2747934710,7510,7510,7510,7510,0
20240304,153900,2747934710,7510,7510,7510,7510,6324
20240304,153800,2747934710,7510,7510,7510,7510,0
20240304,153700,2747934710,7510,7510,7510,7510,0
20240304,153600,2747934710,7510,7510,7510,7510,0
20240304,153500,2747934710,7510,7510,7510,7510,0
20240304,153400,2747934710,7510,7510,7510,7510,0
20240304,153300,2747934710,7510,7510,7510,7510,0
20240304,153200,2747934710,7510,7510,7510,7510,0
20240304,153100,2747934710,7510,7510,7510,7510,0
20240304,153000,2747934710,7510,7510,7510,7510,6324
20240304,152900,2700441470,7510,7510,7510,7510,0
20240304,152800,2700441470,7510,7510,7510,7510,0
20240304,152700,2700441470,7510,7510,7510,7510,0
20240304,152600,2700441470,7510,7510,7510,7510,0
20240304,152500,2700441470,7510,7510,7510,7510,0
20240304,152400,2700441470,7510,7510,7510,7510,0
20240304,152300,2700441470,7510,7510,7510,7510,0
20240304,152200,2700441470,7510,7510,7510,7510,0
20240304,152100,2700441470,7510,7510,7510,7510,0
20240304,152000,2700441470,7510,7510,7510,7510,0
20240304,151900,2700441470,7510,7510,7510,7510,177
20240304,151800,2699112200,7510,7520,7520,7500,577
20240304,151700,2694779340,7520,7500,7520,7500,636
20240304,151600,2689997500,7500,7500,7520,7500,378
20240304,151500,2687160210,7500,7520,7520,7500,858
20240304,151400,2680710930,7510,7520,7520,7510,1177
20240304,151300,2671860190,7510,7510,7510,7510,100
20240304,151200,2671109190,7510,7500,7510,7500,3155
20240304,151100,2647425040,7500,7500,7510,7500,627
20240304,151000,2642722440,7510,7510,7510,7510,0
20240304,150900,2642722440,7510,7500,7510,7500,534
20240304,150800,2638714130,7510,7500,7510,7500,169
20240304,150700,2637446130,7500,7510,7510,7500,155
20240304,150600,2636282260,7510,7510,7510,7500,620
20240304,150500,2631626360,7510,7500,7510,7500,313
20240304,150400,2629277440,7500,7510,7510,7500,1105
20240304,150300,2620988130,7510,7510,7510,7510,518
20240304,150200,2617097950,7510,7520,7520,7510,61
20240304,150100,2616639330,7520,7510,7520,7510,91
20240304,150000,2615955880,7510,7500,7520,7500,239
20240304,145900,2614160610,7510,7510,7510,7510,319
20240304,145800,2611764920,7510,7510,7510,7510,253
20240304,145700,2609864890,7510,7510,7520,7510,744
20240304,145600,2604277430,7510,7510,7510,7510,20
20240304,145500,2604127230,7520,7520,7520,7520,8
20240304,145400,2604067070,7510,7510,7520,7510,901
20240304,145300,2597300550,7510,7520,7520,7510,255
20240304,145200,2595383080,7510,7530,7530,7510,497
20240304,145100,2591645600,7530,7530,7530,7520,157
20240304,145000,2590464390,7520,7520,7520,7520,324
20240304,144900,2588027910,7520,7520,7520,7510,827
20240304,144800,2581811000,7530,7530,7530,7530,1624
20240304,144700,2569582280,7530,7530,7540,7530,108
20240304,144600,2568768970,7530,7530,7530,7530,349
20240304,144500,2566141000,7530,7530,7530,7530,1489
20240304,144400,2554928830,7530,7520,7530,7520,727
20240304,144300,2549457520,7510,7510,7510,7510,236
20240304,144200,2547685160,7510,7520,7530,7510,1519
20240304,144100,2536249880,7520,7520,7520,7520,3273
20240304,144000,2511636920,7520,7510,7520,7510,437
20240304,143900,2508352680,7520,7520,7520,7510,106
20240304,143800,2507555580,7520,7520,7520,7520,167
20240304,143700,2506299740,7520,7520,7520,7520,293
20240304,143600,2504096380,7530,7520,7530,7510,391
20240304,143500,2501159370,7520,7520,7530,7520,139
20240304,143400,2500114060,7520,7520,7520,7520,331
20240304,143300,2497624940,7520,7520,7520,7520,20
20240304,143200,2497474540,7520,7520,7520,7520,1
20240304,143100,2497467020,7520,7520,7520,7520,297
20240304,143000,2495233580,7520,7510,7520,7510,22
20240304,142900,2495068160,7510,7510,7510,7510,392
20240304,142800,2492124240,7510,7510,7510,7510,10
20240304,142700,2492049140,7500,7500,7500,7500,0
20240304,142600,2492049140,7500,7500,7500,7500,55
20240304,142500,2491636640,7500,7500,7500,7500,0
20240304,142400,2491636640,7500,7500,7500,7500,5
20240304,142300,2491599140,7490,7510,7510,7490,1367
20240304,142200,2481334010,7510,7500,7510,7500,10
20240304,142100,2481258990,7500,7510,7510,7500,582
20240304,142000,2476893900,7510,7510,7510,7510,58
20240304,141900,2476458320,7510,7510,7510,7510,113
20240304,141800,2475609690,7510,7520,7520,7510,209
20240304,141700,2474039020,7520,7520,7520,7510,108
20240304,141600,2473226890,7520,7520,7520,7520,50
20240304,141500,2472850890,7500,7510,7530,7500,167
20240304,141400,2471596400,7510,7510,7510,7510,241
20240304,141300,2469786490,7510,7510,7520,7510,477
20240304,141200,2466201180,7510,7520,7520,7510,56
20240304,141100,2465780080,7510,7520,7530,7510,1559
20240304,141000,2454042110,7520,7490,7520,7490,1058
20240304,140900,2446105350,7490,7490,7490,7490,20
20240304,140800,2445955550,7490,7490,7490,7490,0
20240304,140700,2445955550,7490,7500,7500,7490,162
20240304,140600,2444740590,7500,7500,7500,7500,8
20240304,140500,2444680590,7500,7500,7500,7500,14
20240304,140400,2444575590,7500,7500,7500,7490,1121
20240304,140300,2436173490,7500,7490,7500,7490,439
20240304,140200,2432881000,7480,7480,7480,7480,0
20240304,140100,2432881000,7480,7480,7490,7480,56
20240304,140000,2432461740,7480,7500,7500,7480,552
20240304,135900,2428321760,7500,7500,7500,7500,10
20240304,135800,2428246760,7500,7480,7500,7480,2
20240304,135700,2428231780,7480,7480,7480,7480,0
20240304,135600,2428231780,7480,7480,7480,7480,0
20240304,135500,2428231780,7480,7480,7480,7480,182
20240304,135400,2426870420,7480,7470,7480,7470,54
20240304,135300,2426466510,7470,7470,7470,7470,250
20240304,135200,2424599010,7480,7480,7480,7480,51
20240304,135100,2424217530,7480,7480,7480,7470,132
20240304,135000,2423230420,7480,7480,7480,7480,0
20240304,134900,2423230420,7480,7500,7500,7480,918
20240304,134800,2416347760,7500,7490,7500,7490,23
20240304,134700,2416175480,7490,7490,7490,7490,3
20240304,134600,2416153010,7490,7490,7490,7490,443
20240304,134500,2412834940,7500,7500,7500,7500,0
20240304,134400,2412834940,7500,7500,7500,7500,14
20240304,134300,2412729940,7490,7490,7490,7480,228
20240304,134200,2411023220,7470,7480,7480,7470,255
20240304,134100,2409117070,7470,7470,7470,7470,805
20240304,134000,2403103720,7470,7480,7490,7470,1172
20240304,133900,2394340970,7480,7490,7490,7480,1595
20240304,133800,2382397740,7500,7500,7500,7500,101
20240304,133700,2381640240,7500,7500,7500,7500,0
20240304,133600,2381640240,7500,7500,7500,7490,920
20240304,133500,2374740280,7510,7510,7510,7510,598
20240304,133400,2370249300,7520,7520,7520,7520,0
20240304,133300,2370249300,7520,7510,7520,7510,158
20240304,133200,2369062080,7510,7510,7510,7510,533
20240304,133100,2365059250,7510,7520,7520,7510,1124
20240304,133000,2356610400,7520,7520,7520,7520,0
20240304,132900,2356610400,7520,7520,7520,7520,11
20240304,132800,2356527680,7530,7530,7530,7530,8
20240304,132700,2356467440,7530,7520,7530,7520,102
20240304,132600,2355700380,7530,7530,7530,7530,249
20240304,132500,2353825410,7530,7530,7530,7530,1
20240304,132400,2353817880,7540,7550,7550,7540,335
20240304,132300,2351291670,7560,7560,7560,7540,392
20240304,132200,2348335550,7550,7550,7550,7550,261
20240304,132100,2346365000,7550,7540,7550,7530,979
20240304,132000,2338975320,7540,7530,7540,7530,76
20240304,131900,2338402360,7530,7510,7530,7510,220
20240304,131800,2336748620,7500,7500,7500,7500,0
20240304,131700,2336748620,7500,7500,7500,7500,82
20240304,131600,2336133620,7500,7500,7510,7500,313
20240304,131500,2333785820,7500,7500,7500,7500,57
20240304,131400,2333358320,7480,7490,7490,7480,150
20240304,131300,2332235640,7500,7500,7500,7490,35
20240304,131200,2331973160,7500,7500,7500,7500,3
20240304,131100,2331950660,7480,7480,7480,7480,2
20240304,131000,2331935700,7480,7500,7500,7480,164
20240304,130900,2330708880,7480,7500,7510,7480,103
20240304,130800,2329936610,7500,7480,7500,7480,70
20240304,130700,2329411810,7480,7500,7500,7480,113
20240304,130600,2328564570,7500,7500,7500,7500,0
20240304,130500,2328564570,7500,7490,7500,7480,69
20240304,130400,2328047780,7490,7490,7490,7490,0
20240304,130300,2328047780,7490,7490,7490,7490,320
20240304,130200,2325650980,7490,7490,7490,7490,0
20240304,130100,2325650980,7490,7490,7490,7490,952
20240304,130000,2318520500,7500,7510,7510,7500,2349
20240304,125900,2300898980,7520,7520,7520,7520,1
20240304,125800,2300891460,7520,7520,7520,7520,5
20240304,125700,2300853860,7520,7520,7520,7520,1
20240304,125600,2300846340,7520,7530,7530,7520,35
20240304,125500,2300583080,7530,7520,7530,7520,115
20240304,125400,2299717560,7510,7510,7510,7510,100
20240304,125300,2298966560,7510,7530,7530,7510,1097
20240304,125200,2290725130,7530,7530,7530,7530,1
20240304,125100,2290717600,7560,7510,7560,7510,2601
20240304,125000,2271054920,7510,7520,7520,7510,11
20240304,124900,2270972300,7550,7530,7550,7530,229
20240304,124800,2269243550,7540,7530,7540,7530,500
20240304,124700,2265473700,7540,7540,7540,7540,2
20240304,124600,2265458620,7510,7510,7510,7510,416
20240304,124500,2262334460,7510,7510,7510,7510,89
20240304,124400,2261666070,7510,7520,7520,7510,312
20240304,124300,2259322940,7510,7520,7560,7510,652
20240304,124200,2254402580,7500,7500,7500,7500,133
20240304,124100,2253405080,7510,7510,7510,7510,0
20240304,124000,2253405080,7510,7510,7510,7510,3
20240304,123900,2253382550,7510,7510,7510,7510,262
20240304,123800,2251414930,7520,7520,7520,7520,47
20240304,123700,2251061490,7520,7530,7530,7520,13
20240304,123600,2250963610,7540,7540,7540,7540,87
20240304,123500,2250307630,7540,7540,7540,7540,194
20240304,123400,2248844870,7540,7520,7540,7520,137
20240304,123300,2247814230,7520,7510,7520,7500,246
20240304,123200,2245966760,7500,7500,7500,7490,433
20240304,123100,2242719280,7500,7500,7500,7500,0
20240304,123000,2242719280,7500,7500,7500,7500,72
20240304,122900,2242179280,7510,7500,7510,7500,15
20240304,122800,2242066730,7500,7500,7500,7500,1090
20240304,122700,2233891730,7500,7500,7500,7490,1753
20240304,122600,2220749920,7510,7510,7510,7510,79
20240304,122500,2220156630,7500,7510,7510,7500,53
20240304,122400,2219758680,7510,7510,7510,7510,68
20240304,122300,2219248000,7510,7510,7510,7510,40
20240304,122200,2218947600,7500,7510,7510,7500,239
20240304,122100,2217154820,7510,7520,7520,7510,283
20240304,122000,2215027480,7520,7520,7520,7520,496
20240304,121900,2211297560,7510,7510,7510,7510,100
20240304,121800,2210546560,7500,7500,7500,7500,0
20240304,121700,2210546560,7500,7490,7500,7490,1547
20240304,121600,2198945070,7490,7500,7500,7490,41
20240304,121500,2198637880,7500,7500,7500,7500,112
20240304,121400,2197797880,7500,7500,7500,7500,53
20240304,121300,2197400380,7500,7490,7500,7490,431
20240304,121200,2194168000,7480,7480,7480,7480,10
20240304,121100,2194093200,7480,7480,7480,7480,101
20240304,121000,2193337720,7480,7480,7480,7480,0
20240304,120900,2193337720,7480,7480,7480,7480,115
20240304,120800,2192477520,7480,7490,7500,7480,154
20240304,120700,2191324220,7490,7490,7490,7490,1
20240304,120600,2191316730,7500,7500,7500,7490,202
20240304,120500,2189801740,7500,7500,7500,7500,0
20240304,120400,2189801740,7500,7500,7500,7500,1000
20240304,120300,2182301740,7500,7490,7500,7490,228
20240304,120200,2180592260,7470,7470,7470,7470,0
20240304,120100,2180592260,7470,7470,7470,7470,0
20240304,120000,2180592260,7470,7450,7470,7450,856
20240304,115900,2174209400,7450,7470,7470,7450,243
20240304,115800,2172398990,7450,7470,7470,7450,42
20240304,115700,2172086050,7470,7450,7470,7450,264
20240304,115600,2170118530,7450,7450,7450,7440,1856
20240304,115500,2156292920,7450,7460,7460,7450,2168
20240304,115400,2140127510,7460,7470,7470,7460,1025
20240304,115300,2132472760,7470,7480,7480,7470,1203
20240304,115200,2123484400,7470,7480,7480,7470,32
20240304,115100,2123245120,7470,7490,7490,7470,1216
20240304,115000,2114148480,7490,7530,7530,7480,5304
20240304,114900,2074412320,7530,7530,7530,7530,1
20240304,114800,2074404790,7510,7510,7510,7510,100
20240304,114700,2073653790,7500,7510,7510,7500,178
20240304,114600,2072318660,7510,7510,7510,7510,657
20240304,114500,2067384590,7510,7510,7510,7510,11
20240304,114400,2067301980,7510,7510,7510,7510,0
20240304,114300,2067301980,7510,7510,7510,7510,78
20240304,114200,2066716200,7500,7500,7500,7500,248
20240304,114100,2064856200,7510,7510,7510,7510,30
20240304,114000,2064630900,7510,7510,7510,7510,157
20240304,113900,2063451830,7510,7510,7510,7510,140
20240304,113800,2062400430,7500,7510,7510,7500,449
20240304,113700,2059032180,7510,7510,7510,7500,1036
20240304,113600,2051257090,7510,7520,7520,7510,1528
20240304,113500,2039778160,7520,7520,7520,7520,669
20240304,113400,2034747280,7520,7530,7530,7520,497
20240304,113300,2031007710,7530,7530,7530,7530,1098
20240304,113200,2022739770,7550,7530,7550,7530,323
20240304,113100,2020306580,7530,7530,7530,7530,3
20240304,113000,2020283990,7560,7550,7560,7550,185
20240304,112900,2018885820,7530,7530,7530,7530,513
20240304,112800,2015022930,7530,7530,7540,7530,486
20240304,112700,2011361070,7530,7530,7530,7520,189
20240304,112600,2009937990,7530,7530,7540,7530,130
20240304,112500,2008958240,7530,7540,7540,7530,358
20240304,112400,2006262490,7540,7550,7550,7540,3827
20240304,112300,1977394730,7560,7550,7560,7550,13
20240304,112200,1977296560,7570,7570,7570,7570,2
20240304,112100,1977281420,7550,7570,7570,7550,306
20240304,112000,1974967000,7570,7580,7580,7570,4
20240304,111900,1974936690,7580,7550,7580,7550,732
20240304,111800,1969408840,7580,7550,7580,7550,798
20240304,111700,1963375840,7550,7570,7570,7550,953
20240304,111600,1956172180,7600,7600,7600,7600,129
20240304,111500,1955191780,7600,7590,7600,7590,594
20240304,111400,1950679560,7590,7600,7600,7590,1838
20240304,111300,1936712490,7600,7570,7600,7550,4241
20240304,111200,1904539220,7570,7570,7570,7570,0
20240304,111100,1904539220,7570,7560,7570,7560,53
20240304,111000,1904138130,7560,7590,7590,7560,655
20240304,110900,1899178000,7590,7590,7590,7590,834
20240304,110800,1892847940,7590,7570,7590,7570,1301
20240304,110700,1882990890,7570,7570,7570,7570,44
20240304,110600,1882657810,7560,7570,7570,7560,135
20240304,110500,1881635880,7550,7550,7560,7550,34
20240304,110400,1881379160,7560,7560,7570,7560,502
20240304,110300,1877581920,7560,7560,7560,7560,1688
20240304,110200,1864820640,7560,7560,7560,7550,252
20240304,110100,1862917530,7550,7550,7550,7550,119
20240304,110000,1862019080,7550,7550,7550,7550,31
20240304,105900,1861785030,7550,7550,7560,7550,551
20240304,105800,1857624960,7550,7550,7550,7550,1
20240304,105700,1857617410,7540,7550,7550,7540,47
20240304,105600,1857262830,7540,7550,7550,7540,718
20240304,105500,1851841980,7560,7550,7560,7550,9
20240304,105400,1851774010,7550,7540,7550,7540,141
20240304,105300,1850710470,7540,7540,7540,7540,48
20240304,105200,1850348550,7550,7550,7550,7540,611
20240304,105100,1845735510,7550,7550,7550,7550,66
20240304,105000,1845237210,7550,7550,7550,7550,261
20240304,104900,1843266660,7560,7560,7560,7560,30
20240304,104800,1843039860,7560,7570,7570,7560,285
20240304,104700,1840882930,7550,7550,7570,7550,696
20240304,104600,1835622090,7550,7550,7550,7550,178
20240304,104500,1834278190,7550,7570,7570,7550,2
20240304,104400,1834263070,7550,7560,7560,7550,312
20240304,104300,1831906790,7550,7570,7570,7550,7
20240304,104200,1831853900,7550,7570,7570,7550,101
20240304,104100,1831089350,7570,7540,7570,7540,2287
20240304,104000,1813803470,7540,7540,7540,7540,67
20240304,103900,1813298290,7540,7540,7550,7540,1014
20240304,103800,1805650020,7540,7540,7540,7530,115
20240304,103700,1804784040,7520,7530,7530,7520,1759
20240304,103600,1791556340,7520,7520,7520,7520,0
20240304,103500,1791556340,7520,7520,7530,7520,274
20240304,103400,1789495840,7520,7520,7540,7520,532
20240304,103300,1785495180,7520,7530,7530,7520,2021
20240304,103200,1770278050,7540,7540,7540,7540,1036
20240304,103100,1762466610,7550,7550,7550,7550,6
20240304,103000,1762421310,7550,7540,7550,7540,1139
20240304,102900,1753833230,7550,7550,7560,7550,207
20240304,102800,1752270360,7550,7570,7570,7540,264
20240304,102700,1750277960,7550,7570,7570,7540,943
20240304,102600,1743156280,7560,7570,7570,7560,759
20240304,102500,1737416400,7570,7580,7580,7570,389
20240304,102400,1734471650,7570,7580,7580,7570,1121
20240304,102300,1725974480,7590,7600,7600,7590,300
20240304,102200,1723696790,7600,7610,7610,7590,792
20240304,102100,1717674540,7610,7600,7610,7590,1026
20240304,102000,1709873500,7600,7590,7600,7590,1298
20240304,101900,1700008760,7600,7570,7600,7570,1010
20240304,101800,1692346440,7580,7540,7580,7540,52
20240304,101700,1691954320,7580,7580,7580,7580,108
20240304,101600,1691135680,7570,7570,7570,7570,170
20240304,101500,1689848780,7570,7530,7570,7530,489
20240304,101400,1686150990,7560,7520,7560,7520,1899
20240304,101300,1671822220,7520,7530,7530,7520,650
20240304,101200,1666930920,7520,7510,7520,7510,422
20240304,101100,1663758590,7510,7530,7540,7510,379
20240304,101000,1660909190,7540,7530,7540,7530,176
20240304,100900,1659583760,7510,7520,7530,7510,1777
20240304,100800,1646222590,7520,7530,7530,7520,105
20240304,100700,1645432950,7530,7530,7530,7520,740
20240304,100600,1639860820,7540,7530,7540,7530,492
20240304,100500,1636154540,7530,7540,7540,7530,1018
20240304,100400,1628480800,7540,7530,7540,7530,442
20240304,100300,1625150090,7540,7520,7540,7510,737
20240304,100200,1619613190,7520,7550,7550,7520,7514
20240304,100100,1563068330,7550,7550,7550,7540,2940
20240304,100000,1540886580,7550,7550,7550,7550,504
20240304,095900,1537081380,7550,7560,7560,7550,1090
20240304,095800,1528850690,7560,7590,7590,7560,846
20240304,095700,1522453080,7590,7600,7600,7580,24
20240304,095600,1522271090,7590,7570,7590,7560,865
20240304,095500,1515723940,7560,7560,7560,7550,1369
20240304,095400,1505374380,7560,7560,7560,7550,935
20240304,095300,1498308710,7590,7560,7600,7560,105
20240304,095200,1497514720,7560,7590,7590,7560,1226
20240304,095100,1488243300,7600,7580,7600,7580,1987
20240304,095000,1473169340,7570,7560,7570,7560,814
20240304,094900,1467009660,7570,7560,7570,7550,159
20240304,094800,1465806140,7560,7580,7580,7560,355
20240304,094700,1463121940,7590,7550,7590,7550,188
20240304,094600,1461696620,7550,7560,7590,7550,1090
20240304,094500,1453455620,7550,7550,7570,7550,1148
20240304,094400,1444788060,7560,7580,7580,7560,861
20240304,094300,1438275220,7580,7560,7590,7560,374
20240304,094200,1435444190,7560,7580,7590,7560,1109
20240304,094100,1427046630,7590,7590,7590,7590,9
20240304,094000,1426978320,7590,7600,7600,7580,2308
20240304,093900,1409452550,7590,7630,7630,7590,1813
20240304,093800,1395654480,7640,7620,7650,7620,1157
20240304,093700,1386836150,7620,7650,7650,7620,2583
20240304,093600,1367079140,7640,7630,7650,7620,5692
20240304,093500,1323583410,7610,7630,7630,7610,499
20240304,093400,1319777160,7630,7620,7630,7600,1491
20240304,093300,1308406820,7620,7590,7630,7590,1416
20240304,093200,1297638250,7590,7600,7640,7580,2518
20240304,093100,1278454650,7570,7540,7600,7540,886
20240304,093000,1271729390,7540,7530,7590,7530,296
20240304,092900,1269499490,7560,7550,7590,7520,2620
20240304,092800,1249770130,7550,7560,7560,7530,844
20240304,092700,1243401360,7560,7570,7570,7560,202
20240304,092600,1241872740,7570,7590,7590,7570,823
20240304,092500,1235641870,7590,7620,7620,7570,898
20240304,092400,1228808810,7620,7520,7620,7510,3563
20240304,092300,1201816260,7510,7540,7570,7510,4652
20240304,092200,1166774810,7540,7590,7590,7540,2623
20240304,092100,1146916970,7590,7590,7600,7580,2069
20240304,092000,1131215450,7590,7600,7620,7590,1238
20240304,091900,1121810650,7600,7650,7650,7600,3623
20240304,091800,1094231070,7650,7670,7680,7640,7557
20240304,091700,1036356430,7670,7600,7680,7600,13215
20240304,091600,935335470,7610,7600,7610,7560,6432
20240304,091500,886454250,7560,7550,7590,7540,7922
20240304,091400,826442000,7550,7540,7580,7540,4803
20240304,091300,790125720,7540,7550,7560,7540,1136
20240304,091200,781552250,7550,7530,7560,7530,2660
20240304,091100,761494140,7530,7530,7550,7530,1589
20240304,091000,749506350,7550,7550,7580,7530,4074
20240304,090900,718704610,7550,7550,7590,7550,6779
20240304,090800,667439750,7600,7490,7600,7470,9842
20240304,090700,593076830,7460,7500,7510,7460,3975
20240304,090600,563289360,7500,7490,7500,7470,3557
20240304,090500,536667250,7500,7540,7580,7470,14069
20240304,090400,430940400,7530,7520,7580,7500,19942
20240304,090300,280634340,7520,7460,7520,7460,9896
20240304,090200,206525110,7460,7460,7480,7440,7539
20240304,090100,150252490,7450,7420,7470,7410,7834
20240304,090000,91900480,7430,7300,7440,7270,12312