stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,203900,1771085370,7250,7250,7250,7250,1675
20240305,203800,1771085370,7250,7250,7250,7250,0
20240305,203700,1771085370,7250,7250,7250,7250,0
20240305,203600,1771085370,7250,7250,7250,7250,0
20240305,203500,1771085370,7250,7250,7250,7250,0
20240305,203400,1771085370,7250,7250,7250,7250,0
20240305,203300,1771085370,7250,7250,7250,7250,0
20240305,203200,1771085370,7250,7250,7250,7250,0
20240305,203100,1771085370,7250,7250,7250,7250,0
20240305,203000,1771085370,7250,7250,7250,7250,0
20240305,202900,1771085370,7250,7250,7250,7250,0
20240305,202800,1771085370,7250,7250,7250,7250,0
20240305,202700,1771085370,7250,7250,7250,7250,0
20240305,202600,1771085370,7250,7250,7250,7250,0
20240305,202500,1771085370,7250,7250,7250,7250,0
20240305,202400,1771085370,7250,7250,7250,7250,0
20240305,202300,1771085370,7250,7250,7250,7250,0
20240305,202200,1771085370,7250,7250,7250,7250,0
20240305,202100,1771085370,7250,7250,7250,7250,0
20240305,202000,1771085370,7250,7250,7250,7250,0
20240305,201900,1771085370,7250,7250,7250,7250,0
20240305,201800,1771085370,7250,7250,7250,7250,0
20240305,201700,1771085370,7250,7250,7250,7250,0
20240305,201600,1771085370,7250,7250,7250,7250,0
20240305,201500,1771085370,7250,7250,7250,7250,0
20240305,201400,1771085370,7250,7250,7250,7250,0
20240305,201300,1771085370,7250,7250,7250,7250,0
20240305,201200,1771085370,7250,7250,7250,7250,0
20240305,201100,1771085370,7250,7250,7250,7250,0
20240305,201000,1771085370,7250,7250,7250,7250,0
20240305,200900,1771085370,7250,7250,7250,7250,1675
20240305,200800,1771085370,7250,7250,7250,7250,0
20240305,200700,1771085370,7250,7250,7250,7250,0
20240305,200600,1771085370,7250,7250,7250,7250,0
20240305,200500,1771085370,7250,7250,7250,7250,0
20240305,200400,1771085370,7250,7250,7250,7250,0
20240305,200300,1771085370,7250,7250,7250,7250,0
20240305,200200,1771085370,7250,7250,7250,7250,0
20240305,200100,1771085370,7250,7250,7250,7250,0
20240305,200000,1771085370,7250,7250,7250,7250,0
20240305,195900,1771085370,7250,7250,7250,7250,0
20240305,195800,1771085370,7250,7250,7250,7250,0
20240305,195700,1771085370,7250,7250,7250,7250,0
20240305,195600,1771085370,7250,7250,7250,7250,0
20240305,195500,1771085370,7250,7250,7250,7250,0
20240305,195400,1771085370,7250,7250,7250,7250,0
20240305,195300,1771085370,7250,7250,7250,7250,0
20240305,195200,1771085370,7250,7250,7250,7250,0
20240305,195100,1771085370,7250,7250,7250,7250,0
20240305,195000,1771085370,7250,7250,7250,7250,0
20240305,194900,1771085370,7250,7250,7250,7250,0
20240305,194800,1771085370,7250,7250,7250,7250,0
20240305,194700,1771085370,7250,7250,7250,7250,0
20240305,194600,1771085370,7250,7250,7250,7250,0
20240305,194500,1771085370,7250,7250,7250,7250,0
20240305,194400,1771085370,7250,7250,7250,7250,0
20240305,194300,1771085370,7250,7250,7250,7250,0
20240305,194200,1771085370,7250,7250,7250,7250,0
20240305,194100,1771085370,7250,7250,7250,7250,0
20240305,194000,1771085370,7250,7250,7250,7250,0
20240305,193900,1771085370,7250,7250,7250,7250,1675
20240305,193800,1771085370,7250,7250,7250,7250,0
20240305,193700,1771085370,7250,7250,7250,7250,0
20240305,193600,1771085370,7250,7250,7250,7250,0
20240305,193500,1771085370,7250,7250,7250,7250,0
20240305,193400,1771085370,7250,7250,7250,7250,0
20240305,193300,1771085370,7250,7250,7250,7250,0
20240305,193200,1771085370,7250,7250,7250,7250,0
20240305,193100,1771085370,7250,7250,7250,7250,0
20240305,193000,1771085370,7250,7250,7250,7250,0
20240305,192900,1771085370,7250,7250,7250,7250,0
20240305,192800,1771085370,7250,7250,7250,7250,0
20240305,192700,1771085370,7250,7250,7250,7250,0
20240305,192600,1771085370,7250,7250,7250,7250,0
20240305,192500,1771085370,7250,7250,7250,7250,0
20240305,192400,1771085370,7250,7250,7250,7250,0
20240305,192300,1771085370,7250,7250,7250,7250,0
20240305,192200,1771085370,7250,7250,7250,7250,0
20240305,192100,1771085370,7250,7250,7250,7250,0
20240305,192000,1771085370,7250,7250,7250,7250,0
20240305,191900,1771085370,7250,7250,7250,7250,0
20240305,191800,1771085370,7250,7250,7250,7250,0
20240305,191700,1771085370,7250,7250,7250,7250,0
20240305,191600,1771085370,7250,7250,7250,7250,0
20240305,191500,1771085370,7250,7250,7250,7250,0
20240305,191400,1771085370,7250,7250,7250,7250,0
20240305,191300,1771085370,7250,7250,7250,7250,0
20240305,191200,1771085370,7250,7250,7250,7250,0
20240305,191100,1771085370,7250,7250,7250,7250,0
20240305,191000,1771085370,7250,7250,7250,7250,0
20240305,190900,1771085370,7250,7250,7250,7250,1675
20240305,190800,1771085370,7250,7250,7250,7250,0
20240305,190700,1771085370,7250,7250,7250,7250,0
20240305,190600,1771085370,7250,7250,7250,7250,0
20240305,190500,1771085370,7250,7250,7250,7250,0
20240305,190400,1771085370,7250,7250,7250,7250,0
20240305,190300,1771085370,7250,7250,7250,7250,0
20240305,190200,1771085370,7250,7250,7250,7250,0
20240305,190100,1771085370,7250,7250,7250,7250,0
20240305,190000,1771085370,7250,7250,7250,7250,0
20240305,185900,1771085370,7250,7250,7250,7250,0
20240305,185800,1771085370,7250,7250,7250,7250,0
20240305,185700,1771085370,7250,7250,7250,7250,0
20240305,185600,1771085370,7250,7250,7250,7250,0
20240305,185500,1771085370,7250,7250,7250,7250,0
20240305,185400,1771085370,7250,7250,7250,7250,0
20240305,185300,1771085370,7250,7250,7250,7250,0
20240305,185200,1771085370,7250,7250,7250,7250,0
20240305,185100,1771085370,7250,7250,7250,7250,0
20240305,185000,1771085370,7250,7250,7250,7250,0
20240305,184900,1771085370,7250,7250,7250,7250,0
20240305,184800,1771085370,7250,7250,7250,7250,0
20240305,184700,1771085370,7250,7250,7250,7250,0
20240305,184600,1771085370,7250,7250,7250,7250,0
20240305,184500,1771085370,7250,7250,7250,7250,0
20240305,184400,1771085370,7250,7250,7250,7250,0
20240305,184300,1771085370,7250,7250,7250,7250,0
20240305,184200,1771085370,7250,7250,7250,7250,0
20240305,184100,1771085370,7250,7250,7250,7250,0
20240305,184000,1771085370,7250,7250,7250,7250,0
20240305,183900,1771085370,7250,7250,7250,7250,1675
20240305,183800,1771085370,7250,7250,7250,7250,0
20240305,183700,1771085370,7250,7250,7250,7250,0
20240305,183600,1771085370,7250,7250,7250,7250,0
20240305,183500,1771085370,7250,7250,7250,7250,0
20240305,183400,1771085370,7250,7250,7250,7250,0
20240305,183300,1771085370,7250,7250,7250,7250,0
20240305,183200,1771085370,7250,7250,7250,7250,0
20240305,183100,1771085370,7250,7250,7250,7250,0
20240305,183000,1771085370,7250,7250,7250,7250,0
20240305,182900,1771085370,7250,7250,7250,7250,0
20240305,182800,1771085370,7250,7250,7250,7250,0
20240305,182700,1771085370,7250,7250,7250,7250,0
20240305,182600,1771085370,7250,7250,7250,7250,0
20240305,182500,1771085370,7250,7250,7250,7250,0
20240305,182400,1771085370,7250,7250,7250,7250,0
20240305,182300,1771085370,7250,7250,7250,7250,0
20240305,182200,1771085370,7250,7250,7250,7250,0
20240305,182100,1771085370,7250,7250,7250,7250,0
20240305,182000,1771085370,7250,7250,7250,7250,0
20240305,181900,1771085370,7250,7250,7250,7250,0
20240305,181800,1771085370,7250,7250,7250,7250,0
20240305,181700,1771085370,7250,7250,7250,7250,0
20240305,181600,1771085370,7250,7250,7250,7250,0
20240305,181500,1771085370,7250,7250,7250,7250,0
20240305,181400,1771085370,7250,7250,7250,7250,0
20240305,181300,1771085370,7250,7250,7250,7250,0
20240305,181200,1771085370,7250,7250,7250,7250,0
20240305,181100,1771085370,7250,7250,7250,7250,0
20240305,181000,1771085370,7250,7250,7250,7250,0
20240305,180900,1771085370,7250,7250,7250,7250,1675
20240305,180800,1771085370,7250,7250,7250,7250,0
20240305,180700,1771085370,7250,7250,7250,7250,0
20240305,180600,1771085370,7250,7250,7250,7250,0
20240305,180500,1771085370,7250,7250,7250,7250,0
20240305,180400,1771085370,7250,7250,7250,7250,0
20240305,180300,1771085370,7250,7250,7250,7250,0
20240305,180200,1771085370,7250,7250,7250,7250,0
20240305,180100,1771085370,7250,7250,7250,7250,0
20240305,180000,1771085370,7250,7250,7250,7250,0
20240305,175900,1771085370,7250,7250,7250,7250,0
20240305,175800,1771085370,7250,7250,7250,7250,0
20240305,175700,1771085370,7250,7250,7250,7250,0
20240305,175600,1771085370,7250,7250,7250,7250,0
20240305,175500,1771085370,7250,7250,7250,7250,0
20240305,175400,1771085370,7250,7250,7250,7250,0
20240305,175300,1771085370,7250,7250,7250,7250,0
20240305,175200,1771085370,7250,7250,7250,7250,0
20240305,175100,1771085370,7250,7250,7250,7250,0
20240305,175000,1771085370,7250,7250,7250,7250,0
20240305,174900,1771085370,7250,7250,7250,7250,0
20240305,174800,1771085370,7250,7250,7250,7250,0
20240305,174700,1771085370,7250,7250,7250,7250,0
20240305,174600,1771085370,7250,7250,7250,7250,0
20240305,174500,1771085370,7250,7250,7250,7250,0
20240305,174400,1771085370,7250,7250,7250,7250,0
20240305,174300,1771085370,7250,7250,7250,7250,0
20240305,174200,1771085370,7250,7250,7250,7250,0
20240305,174100,1771085370,7250,7250,7250,7250,0
20240305,174000,1771085370,7250,7250,7250,7250,0
20240305,173900,1771085370,7250,7250,7250,7250,1675
20240305,173800,1771085370,7250,7250,7250,7250,0
20240305,173700,1771085370,7250,7250,7250,7250,0
20240305,173600,1771085370,7250,7250,7250,7250,0
20240305,173500,1771085370,7250,7250,7250,7250,0
20240305,173400,1771085370,7250,7250,7250,7250,0
20240305,173300,1771085370,7250,7250,7250,7250,0
20240305,173200,1771085370,7250,7250,7250,7250,0
20240305,173100,1771085370,7250,7250,7250,7250,0
20240305,173000,1771085370,7250,7250,7250,7250,0
20240305,172900,1771085370,7250,7250,7250,7250,0
20240305,172800,1771085370,7250,7250,7250,7250,0
20240305,172700,1771085370,7250,7250,7250,7250,0
20240305,172600,1771085370,7250,7250,7250,7250,0
20240305,172500,1771085370,7250,7250,7250,7250,0
20240305,172400,1771085370,7250,7250,7250,7250,0
20240305,172300,1771085370,7250,7250,7250,7250,0
20240305,172200,1771085370,7250,7250,7250,7250,0
20240305,172100,1771085370,7250,7250,7250,7250,0
20240305,172000,1771085370,7250,7250,7250,7250,0
20240305,171900,1771085370,7250,7250,7250,7250,0
20240305,171800,1771085370,7250,7250,7250,7250,0
20240305,171700,1771085370,7250,7250,7250,7250,0
20240305,171600,1771085370,7250,7250,7250,7250,0
20240305,171500,1771085370,7250,7250,7250,7250,0
20240305,171400,1771085370,7250,7250,7250,7250,0
20240305,171300,1771085370,7250,7250,7250,7250,0
20240305,171200,1771085370,7250,7250,7250,7250,0
20240305,171100,1771085370,7250,7250,7250,7250,0
20240305,171000,1771085370,7250,7250,7250,7250,0
20240305,170900,1771085370,7250,7250,7250,7250,1675
20240305,170800,1771085370,7250,7250,7250,7250,0
20240305,170700,1771085370,7250,7250,7250,7250,0
20240305,170600,1771085370,7250,7250,7250,7250,0
20240305,170500,1771085370,7250,7250,7250,7250,0
20240305,170400,1771085370,7250,7250,7250,7250,0
20240305,170300,1771085370,7250,7250,7250,7250,0
20240305,170200,1771085370,7250,7250,7250,7250,0
20240305,170100,1771085370,7250,7250,7250,7250,0
20240305,170000,1771085370,7250,7250,7250,7250,0
20240305,165900,1771085370,7250,7250,7250,7250,0
20240305,165800,1771085370,7250,7250,7250,7250,0
20240305,165700,1771085370,7250,7250,7250,7250,0
20240305,165600,1771085370,7250,7250,7250,7250,0
20240305,165500,1771085370,7250,7250,7250,7250,0
20240305,165400,1771085370,7250,7250,7250,7250,0
20240305,165300,1771085370,7250,7250,7250,7250,0
20240305,165200,1771085370,7250,7250,7250,7250,0
20240305,165100,1771085370,7250,7250,7250,7250,0
20240305,165000,1771085370,7250,7250,7250,7250,0
20240305,164900,1771085370,7250,7250,7250,7250,0
20240305,164800,1771085370,7250,7250,7250,7250,0
20240305,164700,1771085370,7250,7250,7250,7250,0
20240305,164600,1771085370,7250,7250,7250,7250,0
20240305,164500,1771085370,7250,7250,7250,7250,0
20240305,164400,1771085370,7250,7250,7250,7250,0
20240305,164300,1771085370,7250,7250,7250,7250,0
20240305,164200,1771085370,7250,7250,7250,7250,0
20240305,164100,1771085370,7250,7250,7250,7250,0
20240305,164000,1771085370,7250,7250,7250,7250,0
20240305,163900,1771085370,7250,7250,7250,7250,1675
20240305,163800,1771085370,7250,7250,7250,7250,0
20240305,163700,1771085370,7250,7250,7250,7250,0
20240305,163600,1771085370,7250,7250,7250,7250,0
20240305,163500,1771085370,7250,7250,7250,7250,0
20240305,163400,1771085370,7250,7250,7250,7250,0
20240305,163300,1771085370,7250,7250,7250,7250,0
20240305,163200,1771085370,7250,7250,7250,7250,0
20240305,163100,1771085370,7250,7250,7250,7250,0
20240305,163000,1771085370,7250,7250,7250,7250,0
20240305,162900,1771085370,7250,7250,7250,7250,0
20240305,162800,1771085370,7250,7250,7250,7250,0
20240305,162700,1771085370,7250,7250,7250,7250,0
20240305,162600,1771085370,7250,7250,7250,7250,0
20240305,162500,1771085370,7250,7250,7250,7250,0
20240305,162400,1771085370,7250,7250,7250,7250,0
20240305,162300,1771085370,7250,7250,7250,7250,0
20240305,162200,1771085370,7250,7250,7250,7250,0
20240305,162100,1771085370,7250,7250,7250,7250,0
20240305,162000,1771085370,7250,7250,7250,7250,0
20240305,161900,1771085370,7250,7250,7250,7250,0
20240305,161800,1771085370,7250,7250,7250,7250,0
20240305,161700,1771085370,7250,7250,7250,7250,0
20240305,161600,1771085370,7250,7250,7250,7250,0
20240305,161500,1771085370,7250,7250,7250,7250,0
20240305,161400,1771085370,7250,7250,7250,7250,0
20240305,161300,1771085370,7250,7250,7250,7250,0
20240305,161200,1771085370,7250,7250,7250,7250,0
20240305,161100,1771085370,7250,7250,7250,7250,0
20240305,161000,1771085370,7250,7250,7250,7250,0
20240305,160900,1771085370,7250,7250,7250,7250,1675
20240305,160800,1771085370,7250,7250,7250,7250,0
20240305,160700,1771085370,7250,7250,7250,7250,0
20240305,160600,1771085370,7250,7250,7250,7250,0
20240305,160500,1771085370,7250,7250,7250,7250,0
20240305,160400,1771085370,7250,7250,7250,7250,0
20240305,160300,1771085370,7250,7250,7250,7250,0
20240305,160200,1771085370,7250,7250,7250,7250,0
20240305,160100,1771085370,7250,7250,7250,7250,0
20240305,160000,1771085370,7250,7250,7250,7250,0
20240305,155900,1771085370,7250,7250,7250,7250,0
20240305,155800,1771085370,7250,7250,7250,7250,0
20240305,155700,1771085370,7250,7250,7250,7250,0
20240305,155600,1771085370,7250,7250,7250,7250,0
20240305,155500,1771085370,7250,7250,7250,7250,0
20240305,155400,1771085370,7250,7250,7250,7250,0
20240305,155300,1771085370,7250,7250,7250,7250,0
20240305,155200,1771085370,7250,7250,7250,7250,0
20240305,155100,1771085370,7250,7250,7250,7250,0
20240305,155000,1771085370,7250,7250,7250,7250,0
20240305,154900,1771085370,7250,7250,7250,7250,0
20240305,154800,1771085370,7250,7250,7250,7250,0
20240305,154700,1771085370,7250,7250,7250,7250,0
20240305,154600,1771085370,7250,7250,7250,7250,0
20240305,154500,1771085370,7250,7250,7250,7250,0
20240305,154400,1771085370,7250,7250,7250,7250,0
20240305,154300,1771085370,7250,7250,7250,7250,0
20240305,154200,1771085370,7250,7250,7250,7250,0
20240305,154100,1771085370,7250,7250,7250,7250,0
20240305,154000,1771085370,7250,7250,7250,7250,0
20240305,153900,1771085370,7250,7250,7250,7250,1675
20240305,153800,1771085370,7250,7250,7250,7250,0
20240305,153700,1771085370,7250,7250,7250,7250,0
20240305,153600,1771085370,7250,7250,7250,7250,0
20240305,153500,1771085370,7250,7250,7250,7250,0
20240305,153400,1771085370,7250,7250,7250,7250,0
20240305,153300,1771085370,7250,7250,7250,7250,0
20240305,153200,1771085370,7250,7250,7250,7250,0
20240305,153100,1771085370,7250,7250,7250,7250,0
20240305,153000,1771085370,7250,7250,7250,7250,1675
20240305,152900,1758941620,7290,7290,7290,7290,0
20240305,152800,1758941620,7290,7290,7290,7290,0
20240305,152700,1758941620,7290,7290,7290,7290,0
20240305,152600,1758941620,7290,7290,7290,7290,0
20240305,152500,1758941620,7290,7290,7290,7290,0
20240305,152400,1758941620,7290,7290,7290,7290,0
20240305,152300,1758941620,7290,7290,7290,7290,0
20240305,152200,1758941620,7290,7290,7290,7290,0
20240305,152100,1758941620,7290,7290,7290,7290,0
20240305,152000,1758941620,7290,7290,7290,7290,0
20240305,151900,1758941620,7290,7270,7290,7270,889
20240305,151800,1752466910,7250,7270,7270,7250,227
20240305,151700,1750821070,7250,7250,7250,7240,1006
20240305,151600,1743533560,7240,7260,7260,7240,173
20240305,151500,1742279570,7260,7260,7270,7240,80
20240305,151400,1741698680,7250,7260,7260,7250,660
20240305,151300,1736912920,7250,7280,7280,7250,288
20240305,151200,1734821420,7250,7240,7250,7240,787
20240305,151100,1729116820,7250,7250,7250,7240,714
20240305,151000,1723942960,7250,7250,7250,7250,170
20240305,150900,1722710460,7240,7250,7280,7240,2267
20240305,150800,1706290770,7250,7250,7270,7250,462
20240305,150700,1702940270,7240,7260,7280,7240,2783
20240305,150600,1682766210,7250,7270,7270,7250,1270
20240305,150500,1673546500,7280,7270,7280,7260,569
20240305,150400,1669414560,7280,7280,7280,7280,36
20240305,150300,1669152480,7270,7270,7280,7270,1222
20240305,150200,1660267170,7280,7290,7290,7280,1135
20240305,150100,1652004360,7280,7280,7280,7280,10
20240305,150000,1651931560,7270,7270,7270,7270,0
20240305,145900,1651931560,7270,7280,7280,7270,136
20240305,145800,1650942480,7300,7270,7300,7270,222
20240305,145700,1649323960,7270,7270,7270,7270,1392
20240305,145600,1639204120,7270,7270,7270,7270,723
20240305,145500,1633947910,7270,7270,7270,7270,25
20240305,145400,1633766160,7270,7280,7280,7270,100
20240305,145300,1633039060,7280,7290,7290,7280,246
20240305,145200,1631248170,7280,7280,7280,7280,579
20240305,145100,1627033050,7280,7280,7280,7280,500
20240305,145000,1623393050,7280,7280,7280,7280,0
20240305,144900,1623393050,7280,7280,7280,7280,290
20240305,144800,1621281850,7280,7270,7290,7270,1201
20240305,144700,1612531100,7270,7270,7270,7270,50
20240305,144600,1612167600,7270,7270,7270,7270,191
20240305,144500,1610779030,7270,7280,7280,7270,22
20240305,144400,1610618880,7270,7270,7300,7260,25
20240305,144300,1610437020,7290,7270,7300,7270,89
20240305,144200,1609787630,7260,7260,7260,7260,792
20240305,144100,1604037710,7270,7270,7270,7270,76
20240305,144000,1603485190,7320,7260,7320,7260,1280
20240305,143900,1594158150,7260,7260,7290,7260,1181
20240305,143800,1585581770,7260,7270,7270,7260,1036
20240305,143700,1578055120,7270,7270,7270,7270,55
20240305,143600,1577655270,7270,7270,7270,7270,82
20240305,143500,1577059130,7260,7290,7290,7260,2835
20240305,143400,1556456540,7290,7280,7290,7270,320
20240305,143300,1554129760,7280,7280,7280,7280,44
20240305,143200,1553809440,7280,7300,7300,7280,291
20240305,143100,1551690880,7290,7290,7300,7280,119
20240305,143000,1550823290,7290,7290,7290,7290,320
20240305,142900,1548490490,7300,7300,7300,7300,200
20240305,142800,1547030490,7290,7280,7290,7280,19
20240305,142700,1546891990,7280,7280,7280,7280,200
20240305,142600,1545435990,7270,7280,7280,7270,418
20240305,142500,1542397040,7280,7280,7280,7280,150
20240305,142400,1541305040,7290,7310,7310,7290,593
20240305,142300,1536981490,7320,7320,7320,7320,0
20240305,142200,1536981490,7320,7320,7320,7320,1
20240305,142100,1536974170,7290,7290,7290,7290,0
20240305,142000,1536974170,7290,7300,7300,7290,380
20240305,141900,1534201700,7300,7320,7320,7300,162
20240305,141800,1533018010,7320,7320,7320,7320,46
20240305,141700,1532681290,7330,7330,7330,7330,371
20240305,141600,1529961860,7330,7330,7330,7330,120
20240305,141500,1529082260,7330,7300,7330,7300,1424
20240305,141400,1518671100,7300,7280,7300,7280,561
20240305,141300,1514578650,7290,7270,7290,7270,988
20240305,141200,1507389330,7270,7280,7280,7270,1618
20240305,141100,1495617690,7280,7290,7290,7280,252
20240305,141000,1493782610,7290,7300,7300,7290,52
20240305,140900,1493403210,7300,7300,7300,7300,43
20240305,140800,1493089310,7300,7290,7300,7280,164
20240305,140700,1491893700,7290,7300,7300,7290,237
20240305,140600,1490165960,7290,7290,7300,7290,811
20240305,140500,1484250350,7290,7290,7290,7290,367
20240305,140400,1481574920,7290,7310,7310,7290,207
20240305,140300,1480064830,7310,7310,7320,7310,226
20240305,140200,1478412720,7310,7300,7310,7300,393
20240305,140100,1475540210,7300,7290,7300,7290,101
20240305,140000,1474803070,7300,7300,7300,7300,0
20240305,135900,1474803070,7300,7300,7300,7260,537
20240305,135800,1470888370,7300,7270,7300,7250,1136
20240305,135700,1462637000,7290,7290,7290,7290,155
20240305,135600,1461507050,7290,7290,7290,7290,0
20240305,135500,1461507050,7290,7260,7290,7240,3442
20240305,135400,1436539820,7270,7270,7270,7270,0
20240305,135300,1436539820,7270,7270,7270,7270,480
20240305,135200,1433050220,7270,7270,7270,7260,1207
20240305,135100,1424286800,7260,7280,7280,7260,655
20240305,135000,1419524860,7280,7290,7290,7280,328
20240305,134900,1417136940,7290,7290,7290,7290,0
20240305,134800,1417136940,7290,7290,7290,7290,21
20240305,134700,1416983850,7290,7290,7290,7270,1274
20240305,134600,1407712910,7300,7310,7310,7300,571
20240305,134500,1403543080,7310,7320,7320,7310,139
20240305,134400,1402526790,7310,7300,7310,7300,334
20240305,134300,1400088190,7280,7280,7280,7280,60
20240305,134200,1399651390,7280,7280,7280,7280,12
20240305,134100,1399564030,7300,7280,7300,7280,1726
20240305,134000,1386989880,7280,7260,7290,7260,400
20240305,133900,1384081980,7260,7270,7290,7260,1601
20240305,133800,1372450150,7290,7280,7290,7280,101
20240305,133700,1371714360,7280,7270,7280,7270,45
20240305,133600,1371386830,7290,7300,7300,7250,8996
20240305,133500,1305913600,7300,7320,7340,7300,635
20240305,133400,1301270680,7340,7320,7340,7320,460
20240305,133300,1297895380,7320,7340,7340,7320,859
20240305,133200,1291601490,7330,7330,7330,7330,111
20240305,133100,1290787860,7330,7330,7330,7330,605
20240305,133000,1286353210,7330,7330,7330,7330,1
20240305,132900,1286345880,7320,7320,7320,7320,151
20240305,132800,1285240560,7310,7320,7320,7310,11
20240305,132700,1285160140,7320,7310,7320,7310,122
20240305,132600,1284268110,7310,7310,7310,7300,872
20240305,132500,1277901290,7310,7310,7310,7310,273
20240305,132400,1275905660,7310,7340,7340,7300,9851
20240305,132300,1203837560,7340,7340,7340,7330,1441
20240305,132200,1193274290,7340,7340,7340,7330,456
20240305,132100,1189927550,7340,7340,7340,7340,253
20240305,132000,1188070530,7340,7350,7350,7330,4190
20240305,131900,1157303010,7360,7370,7390,7360,2004
20240305,131800,1142548460,7370,7380,7380,7370,117
20240305,131700,1141685610,7380,7370,7380,7370,37
20240305,131600,1141412750,7370,7400,7400,7370,441
20240305,131500,1138149950,7400,7400,7400,7400,0
20240305,131400,1138149950,7400,7420,7420,7400,106
20240305,131300,1137365450,7430,7400,7430,7400,1885
20240305,131200,1123388340,7360,7380,7400,7360,1028
20240305,131100,1115816660,7380,7370,7380,7360,1628
20240305,131000,1103824360,7370,7380,7380,7370,1747
20240305,130900,1090942790,7380,7380,7390,7380,390
20240305,130800,1088064570,7390,7390,7390,7390,1058
20240305,130700,1080245950,7400,7410,7410,7400,1998
20240305,130600,1065460560,7400,7410,7410,7400,505
20240305,130500,1061722710,7430,7410,7430,7400,245
20240305,130400,1059909220,7410,7420,7420,7410,1399
20240305,130300,1049533720,7420,7420,7420,7420,1821
20240305,130200,1036021900,7430,7430,7430,7430,13
20240305,130100,1035925310,7430,7430,7430,7430,1247
20240305,130000,1026660100,7430,7430,7430,7430,91
20240305,125900,1025983970,7430,7430,7430,7430,5
20240305,125800,1025946820,7460,7460,7460,7460,2
20240305,125700,1025931900,7430,7430,7430,7430,0
20240305,125600,1025931900,7430,7430,7430,7430,0
20240305,125500,1025931900,7430,7430,7430,7430,0
20240305,125400,1025931900,7430,7430,7430,7430,17
20240305,125300,1025805590,7460,7430,7460,7430,4
20240305,125200,1025775780,7460,7460,7460,7460,2
20240305,125100,1025760860,7430,7440,7440,7430,1687
20240305,125000,1013221280,7440,7440,7440,7440,40
20240305,124900,1012923680,7440,7440,7440,7440,14
20240305,124800,1012819520,7470,7470,7470,7470,0
20240305,124700,1012819520,7470,7450,7470,7450,1927
20240305,124600,998427750,7450,7460,7460,7450,383
20240305,124500,995574300,7460,7460,7460,7460,30
20240305,124400,995350500,7460,7460,7460,7460,2
20240305,124300,995335580,7470,7470,7470,7470,241
20240305,124200,993535310,7480,7480,7480,7480,50
20240305,124100,993161310,7470,7470,7470,7470,10
20240305,124000,993086610,7480,7480,7480,7480,0
20240305,123900,993086610,7480,7480,7480,7480,20
20240305,123800,992937010,7480,7480,7480,7480,0
20240305,123700,992937010,7480,7480,7480,7480,0
20240305,123600,992937010,7480,7470,7480,7470,905
20240305,123500,986176470,7460,7460,7460,7460,333
20240305,123400,983692290,7470,7470,7470,7470,0
20240305,123300,983692290,7470,7470,7470,7470,25
20240305,123200,983505540,7470,7470,7470,7470,83
20240305,123100,982885530,7470,7470,7470,7470,0
20240305,123000,982885530,7470,7440,7470,7440,1001
20240305,122900,975438030,7440,7440,7440,7440,0
20240305,122800,975438030,7440,7440,7440,7440,0
20240305,122700,975438030,7440,7440,7440,7440,0
20240305,122600,975438030,7440,7440,7440,7440,0
20240305,122500,975438030,7440,7450,7450,7440,1296
20240305,122400,965794340,7450,7460,7460,7450,1006
20240305,122300,958299140,7450,7450,7450,7450,753
20240305,122200,952689290,7450,7460,7460,7450,3051
20240305,122100,929951230,7470,7460,7470,7460,107
20240305,122000,929152930,7460,7460,7460,7460,30
20240305,121900,928929130,7460,7460,7460,7460,1095
20240305,121800,920760430,7470,7470,7480,7470,711
20240305,121700,915447220,7480,7480,7480,7480,599
20240305,121600,910966700,7490,7490,7490,7490,6
20240305,121500,910921760,7490,7510,7510,7490,119
20240305,121400,910029690,7510,7500,7510,7500,417
20240305,121300,906901850,7490,7490,7490,7490,140
20240305,121200,905853250,7490,7500,7500,7490,1150
20240305,121100,897235810,7500,7510,7510,7500,1303
20240305,121000,887459470,7510,7530,7530,7510,1307
20240305,120900,877640760,7530,7540,7540,7530,441
20240305,120800,874315990,7530,7510,7530,7510,1795
20240305,120700,860815360,7500,7520,7520,7500,385
20240305,120600,857927150,7510,7530,7530,7510,1781
20240305,120500,844544030,7540,7540,7540,7540,119
20240305,120400,843646770,7540,7550,7550,7530,218
20240305,120300,842004930,7550,7550,7560,7540,2836
20240305,120200,820600350,7550,7500,7560,7490,3966
20240305,120100,790748770,7510,7490,7510,7490,800
20240305,120000,784753400,7490,7490,7490,7490,100
20240305,115900,784004400,7490,7480,7490,7480,90
20240305,115800,783331180,7480,7490,7490,7470,315
20240305,115700,780974970,7480,7480,7490,7480,14
20240305,115600,780870230,7480,7480,7480,7480,25
20240305,115500,780683230,7480,7470,7480,7470,182
20240305,115400,779323670,7480,7480,7480,7480,14
20240305,115300,779218950,7470,7470,7470,7460,122
20240305,115200,778307620,7460,7460,7460,7460,20
20240305,115100,778158420,7460,7460,7460,7460,0
20240305,115000,778158420,7460,7460,7460,7460,118
20240305,114900,777278140,7460,7460,7460,7460,625
20240305,114800,772615640,7460,7460,7460,7460,12
20240305,114700,772526120,7460,7460,7460,7460,0
20240305,114600,772526120,7460,7450,7460,7450,16
20240305,114500,772406820,7450,7450,7450,7450,62
20240305,114400,771944920,7450,7450,7450,7450,897
20240305,114300,765262270,7450,7450,7450,7450,0
20240305,114200,765262270,7450,7430,7450,7430,133
20240305,114100,764274050,7430,7440,7450,7430,798
20240305,114000,758339480,7450,7450,7450,7450,1
20240305,113900,758332030,7450,7460,7460,7450,323
20240305,113800,755925670,7450,7440,7450,7440,474
20240305,113700,752397490,7450,7450,7450,7450,100
20240305,113600,751652490,7420,7420,7420,7420,151
20240305,113500,750532070,7420,7420,7420,7420,2
20240305,113400,750517230,7420,7400,7420,7390,27
20240305,113300,750317060,7400,7400,7400,7400,479
20240305,113200,746772460,7390,7400,7400,7390,140
20240305,113100,745736860,7400,7400,7400,7400,1751
20240305,113000,732779460,7420,7420,7420,7420,0
20240305,112900,732779460,7420,7420,7420,7420,146
20240305,112800,731696140,7410,7410,7410,7410,375
20240305,112700,728917390,7410,7410,7420,7410,644
20240305,112600,724145330,7420,7420,7420,7420,281
20240305,112500,722060310,7440,7440,7440,7440,0
20240305,112400,722060310,7440,7420,7440,7420,268
20240305,112300,720066750,7420,7420,7420,7420,1
20240305,112200,720059330,7440,7440,7440,7440,0
20240305,112100,720059330,7440,7440,7440,7440,1
20240305,112000,720051890,7420,7420,7420,7420,52
20240305,111900,719666050,7410,7420,7420,7410,1004
20240305,111800,712223830,7420,7420,7420,7420,0
20240305,111700,712223830,7420,7460,7460,7420,394
20240305,111600,709296360,7460,7440,7460,7440,71
20240305,111500,708768020,7440,7450,7450,7440,314
20240305,111400,706431260,7460,7430,7460,7430,536
20240305,111300,702442950,7450,7450,7450,7450,16
20240305,111200,702323750,7450,7440,7450,7430,131
20240305,111100,701349030,7450,7460,7460,7450,105
20240305,111000,700565770,7460,7460,7460,7460,2
20240305,110900,700550850,7450,7450,7450,7450,95
20240305,110800,699843100,7430,7420,7430,7410,350
20240305,110700,697245840,7440,7440,7440,7440,7
20240305,110600,697193760,7420,7420,7420,7420,29
20240305,110500,696978580,7420,7410,7420,7410,353
20240305,110400,694359610,7420,7420,7420,7420,131
20240305,110300,693387590,7410,7440,7440,7410,543
20240305,110200,689357320,7440,7440,7440,7440,0
20240305,110100,689357320,7440,7440,7440,7440,0
20240305,110000,689357320,7440,7440,7440,7440,1
20240305,105900,689349880,7440,7440,7440,7440,220
20240305,105800,687713080,7440,7440,7440,7440,2
20240305,105700,687698200,7420,7420,7420,7420,101
20240305,105600,686948780,7410,7420,7420,7410,340
20240305,105500,684427120,7420,7430,7430,7420,165
20240305,105400,683202810,7440,7430,7440,7430,245
20240305,105300,681382450,7430,7440,7440,7430,1096
20240305,105200,673228660,7450,7470,7470,7450,3
20240305,105100,673206290,7440,7440,7440,7440,1
20240305,105000,673198850,7440,7440,7440,7440,207
20240305,104900,671658770,7440,7440,7440,7440,0
20240305,104800,671658770,7440,7440,7440,7440,0
20240305,104700,671658770,7440,7460,7460,7440,174
20240305,104600,670362730,7430,7430,7430,7430,0
20240305,104500,670362730,7430,7460,7490,7430,225
20240305,104400,668679920,7420,7420,7420,7420,129
20240305,104300,667722740,7420,7430,7440,7410,374
20240305,104200,664942290,7420,7420,7420,7420,393
20240305,104100,662026230,7420,7420,7420,7420,150
20240305,104000,660913230,7440,7440,7440,7440,0
20240305,103900,660913230,7440,7440,7440,7440,0
20240305,103800,660913230,7440,7460,7460,7440,177
20240305,103700,659595530,7460,7460,7460,7460,3
20240305,103600,659573150,7450,7450,7450,7450,3455
20240305,103500,633833400,7450,7450,7450,7450,204
20240305,103400,632313600,7450,7440,7450,7440,36
20240305,103300,632045660,7440,7430,7440,7430,444
20240305,103200,628742990,7420,7420,7420,7420,252
20240305,103100,626873150,7420,7430,7430,7420,7
20240305,103000,626821150,7430,7430,7430,7430,98
20240305,102900,626093010,7430,7430,7430,7430,50
20240305,102800,625721510,7430,7430,7430,7430,50
20240305,102700,625350010,7430,7430,7430,7430,1254
20240305,102600,616032790,7430,7440,7440,7430,343
20240305,102500,613483900,7450,7450,7450,7450,0
20240305,102400,613483900,7450,7450,7450,7450,50
20240305,102300,613111400,7450,7400,7450,7400,3
20240305,102200,613089150,7450,7390,7450,7390,37
20240305,102100,612814470,7380,7400,7400,7380,2576
20240305,102000,593770750,7400,7430,7430,7400,2863
20240305,101900,572559500,7440,7440,7440,7440,11
20240305,101800,572477660,7420,7420,7420,7420,211
20240305,101700,570912040,7430,7450,7450,7430,2456
20240305,101600,552645500,7470,7490,7490,7460,1417
20240305,101500,542061370,7480,7500,7500,7470,295
20240305,101400,539854600,7500,7490,7510,7490,1390
20240305,101300,529435990,7500,7480,7500,7480,28
20240305,101200,529226430,7470,7470,7470,7470,0
20240305,101100,529226430,7470,7470,7470,7470,100
20240305,101000,528479430,7500,7500,7500,7490,150
20240305,100900,527354950,7500,7480,7500,7480,133
20240305,100800,526358700,7480,7480,7480,7480,5
20240305,100700,526321300,7460,7460,7480,7450,545
20240305,100600,522256070,7450,7470,7470,7450,1101
20240305,100500,514044790,7470,7480,7480,7470,209
20240305,100400,512482280,7460,7480,7480,7460,1051
20240305,100300,504638980,7470,7470,7470,7470,271
20240305,100200,502614610,7470,7480,7480,7470,175
20240305,100100,501307350,7470,7460,7470,7460,2331
20240305,100000,483917890,7480,7480,7480,7480,186
20240305,095900,482526610,7460,7470,7470,7460,340
20240305,095800,479990190,7460,7460,7460,7460,2736
20240305,095700,459579630,7460,7470,7480,7460,755
20240305,095600,453946950,7480,7480,7480,7460,201
20240305,095500,452445470,7490,7480,7490,7460,102
20240305,095400,451684450,7490,7480,7490,7480,1185
20240305,095300,442818180,7480,7470,7480,7470,170
20240305,095200,441548260,7470,7470,7470,7470,1
20240305,095100,441540790,7470,7460,7470,7460,552
20240305,095000,437420240,7420,7430,7430,7420,2069
20240305,094900,422064110,7430,7420,7430,7420,29
20240305,094800,421848770,7400,7400,7400,7400,55
20240305,094700,421441770,7400,7410,7420,7400,431
20240305,094600,418250400,7410,7420,7420,7410,212
20240305,094500,416678270,7410,7420,7420,7410,292
20240305,094400,414512630,7420,7420,7430,7420,98
20240305,094300,413785460,7420,7430,7450,7420,264
20240305,094200,411824470,7430,7430,7430,7430,3
20240305,094100,411802180,7430,7430,7430,7430,158
20240305,094000,410628240,7420,7460,7460,7420,5
20240305,093900,410591060,7430,7460,7460,7430,7
20240305,093800,410538990,7460,7470,7470,7460,7
20240305,093700,410486720,7410,7480,7480,7410,988
20240305,093600,403148960,7490,7460,7490,7440,1797
20240305,093500,389765870,7450,7480,7490,7450,282
20240305,093400,387655180,7480,7490,7490,7450,209
20240305,093300,386095190,7490,7490,7490,7490,529
20240305,093200,382132980,7470,7450,7490,7450,647
20240305,093100,377309670,7450,7440,7450,7430,165
20240305,093000,376082070,7430,7440,7440,7430,50
20240305,092900,375710440,7450,7440,7450,7440,103
20240305,092800,374944100,7440,7430,7440,7430,294
20240305,092700,372759670,7420,7400,7420,7400,125
20240305,092600,371834470,7390,7430,7430,7390,537
20240305,092500,367860760,7400,7400,7400,7400,10
20240305,092400,367786760,7440,7420,7440,7420,176
20240305,092300,366480820,7440,7370,7440,7340,2838
20240305,092200,345519350,7380,7340,7380,7340,1768
20240305,092100,332526330,7380,7340,7380,7340,3700
20240305,092000,305368090,7340,7340,7340,7340,105
20240305,091900,304597390,7340,7350,7360,7320,3373
20240305,091800,279827680,7330,7360,7360,7320,1057
20240305,091700,272074800,7360,7350,7360,7330,5828
20240305,091600,229321370,7340,7390,7390,7340,4662
20240305,091500,194997050,7400,7400,7400,7400,1283
20240305,091400,185502850,7400,7400,7430,7400,541
20240305,091300,181490450,7410,7410,7410,7400,188
20240305,091200,180097770,7410,7410,7410,7410,254
20240305,091100,178215630,7400,7450,7450,7390,1156
20240305,091000,169652220,7430,7390,7430,7380,1145
20240305,090900,161185840,7390,7390,7430,7370,3500
20240305,090800,135337840,7390,7400,7400,7390,2465
20240305,090700,117108760,7410,7430,7430,7400,469
20240305,090600,113625260,7400,7390,7430,7390,119
20240305,090500,112743370,7390,7390,7430,7380,1161
20240305,090400,104173890,7390,7420,7430,7380,1373
20240305,090300,94012330,7430,7470,7470,7430,1023
20240305,090200,86403610,7500,7410,7500,7410,1720
20240305,090100,73550080,7410,7440,7440,7390,4101
20240305,090000,43161390,7440,7540,7540,7440,5743