stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,204000,1245924910,7240,7240,7240,7240,1689
20240306,203900,1245924910,7240,7240,7240,7240,0
20240306,203800,1245924910,7240,7240,7240,7240,0
20240306,203700,1245924910,7240,7240,7240,7240,0
20240306,203600,1245924910,7240,7240,7240,7240,0
20240306,203500,1245924910,7240,7240,7240,7240,0
20240306,203400,1245924910,7240,7240,7240,7240,0
20240306,203300,1245924910,7240,7240,7240,7240,0
20240306,203200,1245924910,7240,7240,7240,7240,0
20240306,203100,1245924910,7240,7240,7240,7240,0
20240306,203000,1245924910,7240,7240,7240,7240,0
20240306,202900,1245924910,7240,7240,7240,7240,0
20240306,202800,1245924910,7240,7240,7240,7240,0
20240306,202700,1245924910,7240,7240,7240,7240,0
20240306,202600,1245924910,7240,7240,7240,7240,0
20240306,202500,1245924910,7240,7240,7240,7240,0
20240306,202400,1245924910,7240,7240,7240,7240,0
20240306,202300,1245924910,7240,7240,7240,7240,0
20240306,202200,1245924910,7240,7240,7240,7240,0
20240306,202100,1245924910,7240,7240,7240,7240,0
20240306,202000,1245924910,7240,7240,7240,7240,0
20240306,201900,1245924910,7240,7240,7240,7240,0
20240306,201800,1245924910,7240,7240,7240,7240,0
20240306,201700,1245924910,7240,7240,7240,7240,0
20240306,201600,1245924910,7240,7240,7240,7240,0
20240306,201500,1245924910,7240,7240,7240,7240,0
20240306,201400,1245924910,7240,7240,7240,7240,0
20240306,201300,1245924910,7240,7240,7240,7240,0
20240306,201200,1245924910,7240,7240,7240,7240,0
20240306,201100,1245924910,7240,7240,7240,7240,0
20240306,201000,1245924910,7240,7240,7240,7240,1689
20240306,200900,1245924910,7240,7240,7240,7240,0
20240306,200800,1245924910,7240,7240,7240,7240,0
20240306,200700,1245924910,7240,7240,7240,7240,0
20240306,200600,1245924910,7240,7240,7240,7240,0
20240306,200500,1245924910,7240,7240,7240,7240,0
20240306,200400,1245924910,7240,7240,7240,7240,0
20240306,200300,1245924910,7240,7240,7240,7240,0
20240306,200200,1245924910,7240,7240,7240,7240,0
20240306,200100,1245924910,7240,7240,7240,7240,0
20240306,200000,1245924910,7240,7240,7240,7240,0
20240306,195900,1245924910,7240,7240,7240,7240,0
20240306,195800,1245924910,7240,7240,7240,7240,0
20240306,195700,1245924910,7240,7240,7240,7240,0
20240306,195600,1245924910,7240,7240,7240,7240,0
20240306,195500,1245924910,7240,7240,7240,7240,0
20240306,195400,1245924910,7240,7240,7240,7240,0
20240306,195300,1245924910,7240,7240,7240,7240,0
20240306,195200,1245924910,7240,7240,7240,7240,0
20240306,195100,1245924910,7240,7240,7240,7240,0
20240306,195000,1245924910,7240,7240,7240,7240,0
20240306,194900,1245924910,7240,7240,7240,7240,0
20240306,194800,1245924910,7240,7240,7240,7240,0
20240306,194700,1245924910,7240,7240,7240,7240,0
20240306,194600,1245924910,7240,7240,7240,7240,0
20240306,194500,1245924910,7240,7240,7240,7240,0
20240306,194400,1245924910,7240,7240,7240,7240,0
20240306,194300,1245924910,7240,7240,7240,7240,0
20240306,194200,1245924910,7240,7240,7240,7240,0
20240306,194100,1245924910,7240,7240,7240,7240,0
20240306,194000,1245924910,7240,7240,7240,7240,1689
20240306,193900,1245924910,7240,7240,7240,7240,0
20240306,193800,1245924910,7240,7240,7240,7240,0
20240306,193700,1245924910,7240,7240,7240,7240,0
20240306,193600,1245924910,7240,7240,7240,7240,0
20240306,193500,1245924910,7240,7240,7240,7240,0
20240306,193400,1245924910,7240,7240,7240,7240,0
20240306,193300,1245924910,7240,7240,7240,7240,0
20240306,193200,1245924910,7240,7240,7240,7240,0
20240306,193100,1245924910,7240,7240,7240,7240,0
20240306,193000,1245924910,7240,7240,7240,7240,0
20240306,192900,1245924910,7240,7240,7240,7240,0
20240306,192800,1245924910,7240,7240,7240,7240,0
20240306,192700,1245924910,7240,7240,7240,7240,0
20240306,192600,1245924910,7240,7240,7240,7240,0
20240306,192500,1245924910,7240,7240,7240,7240,0
20240306,192400,1245924910,7240,7240,7240,7240,0
20240306,192300,1245924910,7240,7240,7240,7240,0
20240306,192200,1245924910,7240,7240,7240,7240,0
20240306,192100,1245924910,7240,7240,7240,7240,0
20240306,192000,1245924910,7240,7240,7240,7240,0
20240306,191900,1245924910,7240,7240,7240,7240,0
20240306,191800,1245924910,7240,7240,7240,7240,0
20240306,191700,1245924910,7240,7240,7240,7240,0
20240306,191600,1245924910,7240,7240,7240,7240,0
20240306,191500,1245924910,7240,7240,7240,7240,0
20240306,191400,1245924910,7240,7240,7240,7240,0
20240306,191300,1245924910,7240,7240,7240,7240,0
20240306,191200,1245924910,7240,7240,7240,7240,0
20240306,191100,1245924910,7240,7240,7240,7240,0
20240306,191000,1245924910,7240,7240,7240,7240,1689
20240306,190900,1245924910,7240,7240,7240,7240,0
20240306,190800,1245924910,7240,7240,7240,7240,0
20240306,190700,1245924910,7240,7240,7240,7240,0
20240306,190600,1245924910,7240,7240,7240,7240,0
20240306,190500,1245924910,7240,7240,7240,7240,0
20240306,190400,1245924910,7240,7240,7240,7240,0
20240306,190300,1245924910,7240,7240,7240,7240,0
20240306,190200,1245924910,7240,7240,7240,7240,0
20240306,190100,1245924910,7240,7240,7240,7240,0
20240306,190000,1245924910,7240,7240,7240,7240,0
20240306,185900,1245924910,7240,7240,7240,7240,0
20240306,185800,1245924910,7240,7240,7240,7240,0
20240306,185700,1245924910,7240,7240,7240,7240,0
20240306,185600,1245924910,7240,7240,7240,7240,0
20240306,185500,1245924910,7240,7240,7240,7240,0
20240306,185400,1245924910,7240,7240,7240,7240,0
20240306,185300,1245924910,7240,7240,7240,7240,0
20240306,185200,1245924910,7240,7240,7240,7240,0
20240306,185100,1245924910,7240,7240,7240,7240,0
20240306,185000,1245924910,7240,7240,7240,7240,0
20240306,184900,1245924910,7240,7240,7240,7240,0
20240306,184800,1245924910,7240,7240,7240,7240,0
20240306,184700,1245924910,7240,7240,7240,7240,0
20240306,184600,1245924910,7240,7240,7240,7240,0
20240306,184500,1245924910,7240,7240,7240,7240,0
20240306,184400,1245924910,7240,7240,7240,7240,0
20240306,184300,1245924910,7240,7240,7240,7240,0
20240306,184200,1245924910,7240,7240,7240,7240,0
20240306,184100,1245924910,7240,7240,7240,7240,0
20240306,184000,1245924910,7240,7240,7240,7240,1689
20240306,183900,1245924910,7240,7240,7240,7240,0
20240306,183800,1245924910,7240,7240,7240,7240,0
20240306,183700,1245924910,7240,7240,7240,7240,0
20240306,183600,1245924910,7240,7240,7240,7240,0
20240306,183500,1245924910,7240,7240,7240,7240,0
20240306,183400,1245924910,7240,7240,7240,7240,0
20240306,183300,1245924910,7240,7240,7240,7240,0
20240306,183200,1245924910,7240,7240,7240,7240,0
20240306,183100,1245924910,7240,7240,7240,7240,0
20240306,183000,1245924910,7240,7240,7240,7240,0
20240306,182900,1245924910,7240,7240,7240,7240,0
20240306,182800,1245924910,7240,7240,7240,7240,0
20240306,182700,1245924910,7240,7240,7240,7240,0
20240306,182600,1245924910,7240,7240,7240,7240,0
20240306,182500,1245924910,7240,7240,7240,7240,0
20240306,182400,1245924910,7240,7240,7240,7240,0
20240306,182300,1245924910,7240,7240,7240,7240,0
20240306,182200,1245924910,7240,7240,7240,7240,0
20240306,182100,1245924910,7240,7240,7240,7240,0
20240306,182000,1245924910,7240,7240,7240,7240,0
20240306,181900,1245924910,7240,7240,7240,7240,0
20240306,181800,1245924910,7240,7240,7240,7240,0
20240306,181700,1245924910,7240,7240,7240,7240,0
20240306,181600,1245924910,7240,7240,7240,7240,0
20240306,181500,1245924910,7240,7240,7240,7240,0
20240306,181400,1245924910,7240,7240,7240,7240,0
20240306,181300,1245924910,7240,7240,7240,7240,0
20240306,181200,1245924910,7240,7240,7240,7240,0
20240306,181100,1245924910,7240,7240,7240,7240,0
20240306,181000,1245924910,7240,7240,7240,7240,1689
20240306,180900,1245924910,7240,7240,7240,7240,0
20240306,180800,1245924910,7240,7240,7240,7240,0
20240306,180700,1245924910,7240,7240,7240,7240,0
20240306,180600,1245924910,7240,7240,7240,7240,0
20240306,180500,1245924910,7240,7240,7240,7240,0
20240306,180400,1245924910,7240,7240,7240,7240,0
20240306,180300,1245924910,7240,7240,7240,7240,0
20240306,180200,1245924910,7240,7240,7240,7240,0
20240306,180100,1245924910,7240,7240,7240,7240,0
20240306,180000,1245924910,7240,7240,7240,7240,0
20240306,175900,1245924910,7240,7240,7240,7240,0
20240306,175800,1245924910,7240,7240,7240,7240,0
20240306,175700,1245924910,7240,7240,7240,7240,0
20240306,175600,1245924910,7240,7240,7240,7240,0
20240306,175500,1245924910,7240,7240,7240,7240,0
20240306,175400,1245924910,7240,7240,7240,7240,0
20240306,175300,1245924910,7240,7240,7240,7240,0
20240306,175200,1245924910,7240,7240,7240,7240,0
20240306,175100,1245924910,7240,7240,7240,7240,0
20240306,175000,1245924910,7240,7240,7240,7240,0
20240306,174900,1245924910,7240,7240,7240,7240,0
20240306,174800,1245924910,7240,7240,7240,7240,0
20240306,174700,1245924910,7240,7240,7240,7240,0
20240306,174600,1245924910,7240,7240,7240,7240,0
20240306,174500,1245924910,7240,7240,7240,7240,0
20240306,174400,1245924910,7240,7240,7240,7240,0
20240306,174300,1245924910,7240,7240,7240,7240,0
20240306,174200,1245924910,7240,7240,7240,7240,0
20240306,174100,1245924910,7240,7240,7240,7240,0
20240306,174000,1245924910,7240,7240,7240,7240,1689
20240306,173900,1245924910,7240,7240,7240,7240,0
20240306,173800,1245924910,7240,7240,7240,7240,0
20240306,173700,1245924910,7240,7240,7240,7240,0
20240306,173600,1245924910,7240,7240,7240,7240,0
20240306,173500,1245924910,7240,7240,7240,7240,0
20240306,173400,1245924910,7240,7240,7240,7240,0
20240306,173300,1245924910,7240,7240,7240,7240,0
20240306,173200,1245924910,7240,7240,7240,7240,0
20240306,173100,1245924910,7240,7240,7240,7240,0
20240306,173000,1245924910,7240,7240,7240,7240,0
20240306,172900,1245924910,7240,7240,7240,7240,0
20240306,172800,1245924910,7240,7240,7240,7240,0
20240306,172700,1245924910,7240,7240,7240,7240,0
20240306,172600,1245924910,7240,7240,7240,7240,0
20240306,172500,1245924910,7240,7240,7240,7240,0
20240306,172400,1245924910,7240,7240,7240,7240,0
20240306,172300,1245924910,7240,7240,7240,7240,0
20240306,172200,1245924910,7240,7240,7240,7240,0
20240306,172100,1245924910,7240,7240,7240,7240,0
20240306,172000,1245924910,7240,7240,7240,7240,0
20240306,171900,1245924910,7240,7240,7240,7240,0
20240306,171800,1245924910,7240,7240,7240,7240,0
20240306,171700,1245924910,7240,7240,7240,7240,0
20240306,171600,1245924910,7240,7240,7240,7240,0
20240306,171500,1245924910,7240,7240,7240,7240,0
20240306,171400,1245924910,7240,7240,7240,7240,0
20240306,171300,1245924910,7240,7240,7240,7240,0
20240306,171200,1245924910,7240,7240,7240,7240,0
20240306,171100,1245924910,7240,7240,7240,7240,0
20240306,171000,1245924910,7240,7240,7240,7240,1689
20240306,170900,1245924910,7240,7240,7240,7240,0
20240306,170800,1245924910,7240,7240,7240,7240,0
20240306,170700,1245924910,7240,7240,7240,7240,0
20240306,170600,1245924910,7240,7240,7240,7240,0
20240306,170500,1245924910,7240,7240,7240,7240,0
20240306,170400,1245924910,7240,7240,7240,7240,0
20240306,170300,1245924910,7240,7240,7240,7240,0
20240306,170200,1245924910,7240,7240,7240,7240,0
20240306,170100,1245924910,7240,7240,7240,7240,0
20240306,170000,1245924910,7240,7240,7240,7240,0
20240306,165900,1245924910,7240,7240,7240,7240,0
20240306,165800,1245924910,7240,7240,7240,7240,0
20240306,165700,1245924910,7240,7240,7240,7240,0
20240306,165600,1245924910,7240,7240,7240,7240,0
20240306,165500,1245924910,7240,7240,7240,7240,0
20240306,165400,1245924910,7240,7240,7240,7240,0
20240306,165300,1245924910,7240,7240,7240,7240,0
20240306,165200,1245924910,7240,7240,7240,7240,0
20240306,165100,1245924910,7240,7240,7240,7240,0
20240306,165000,1245924910,7240,7240,7240,7240,0
20240306,164900,1245924910,7240,7240,7240,7240,0
20240306,164800,1245924910,7240,7240,7240,7240,0
20240306,164700,1245924910,7240,7240,7240,7240,0
20240306,164600,1245924910,7240,7240,7240,7240,0
20240306,164500,1245924910,7240,7240,7240,7240,0
20240306,164400,1245924910,7240,7240,7240,7240,0
20240306,164300,1245924910,7240,7240,7240,7240,0
20240306,164200,1245924910,7240,7240,7240,7240,0
20240306,164100,1245924910,7240,7240,7240,7240,0
20240306,164000,1245924910,7240,7240,7240,7240,1689
20240306,163900,1245924910,7240,7240,7240,7240,0
20240306,163800,1245924910,7240,7240,7240,7240,0
20240306,163700,1245924910,7240,7240,7240,7240,0
20240306,163600,1245924910,7240,7240,7240,7240,0
20240306,163500,1245924910,7240,7240,7240,7240,0
20240306,163400,1245924910,7240,7240,7240,7240,0
20240306,163300,1245924910,7240,7240,7240,7240,0
20240306,163200,1245924910,7240,7240,7240,7240,0
20240306,163100,1245924910,7240,7240,7240,7240,0
20240306,163000,1245924910,7240,7240,7240,7240,0
20240306,162900,1245924910,7240,7240,7240,7240,0
20240306,162800,1245924910,7240,7240,7240,7240,0
20240306,162700,1245924910,7240,7240,7240,7240,0
20240306,162600,1245924910,7240,7240,7240,7240,0
20240306,162500,1245924910,7240,7240,7240,7240,0
20240306,162400,1245924910,7240,7240,7240,7240,0
20240306,162300,1245924910,7240,7240,7240,7240,0
20240306,162200,1245924910,7240,7240,7240,7240,0
20240306,162100,1245924910,7240,7240,7240,7240,0
20240306,162000,1245924910,7240,7240,7240,7240,0
20240306,161900,1245924910,7240,7240,7240,7240,0
20240306,161800,1245924910,7240,7240,7240,7240,0
20240306,161700,1245924910,7240,7240,7240,7240,0
20240306,161600,1245924910,7240,7240,7240,7240,0
20240306,161500,1245924910,7240,7240,7240,7240,0
20240306,161400,1245924910,7240,7240,7240,7240,0
20240306,161300,1245924910,7240,7240,7240,7240,0
20240306,161200,1245924910,7240,7240,7240,7240,0
20240306,161100,1245924910,7240,7240,7240,7240,0
20240306,161000,1245924910,7240,7240,7240,7240,1689
20240306,160900,1245924910,7240,7240,7240,7240,0
20240306,160800,1245924910,7240,7240,7240,7240,0
20240306,160700,1245924910,7240,7240,7240,7240,0
20240306,160600,1245924910,7240,7240,7240,7240,0
20240306,160500,1245924910,7240,7240,7240,7240,0
20240306,160400,1245924910,7240,7240,7240,7240,0
20240306,160300,1245924910,7240,7240,7240,7240,0
20240306,160200,1245924910,7240,7240,7240,7240,0
20240306,160100,1245924910,7240,7240,7240,7240,0
20240306,160000,1245924910,7240,7240,7240,7240,0
20240306,155900,1245924910,7240,7240,7240,7240,0
20240306,155800,1245924910,7240,7240,7240,7240,0
20240306,155700,1245924910,7240,7240,7240,7240,0
20240306,155600,1245924910,7240,7240,7240,7240,0
20240306,155500,1245924910,7240,7240,7240,7240,0
20240306,155400,1245924910,7240,7240,7240,7240,0
20240306,155300,1245924910,7240,7240,7240,7240,0
20240306,155200,1245924910,7240,7240,7240,7240,0
20240306,155100,1245924910,7240,7240,7240,7240,0
20240306,155000,1245924910,7240,7240,7240,7240,0
20240306,154900,1245924910,7240,7240,7240,7240,0
20240306,154800,1245924910,7240,7240,7240,7240,0
20240306,154700,1245924910,7240,7240,7240,7240,0
20240306,154600,1245924910,7240,7240,7240,7240,0
20240306,154500,1245924910,7240,7240,7240,7240,0
20240306,154400,1245924910,7240,7240,7240,7240,0
20240306,154300,1245924910,7240,7240,7240,7240,0
20240306,154200,1245924910,7240,7240,7240,7240,0
20240306,154100,1245924910,7240,7240,7240,7240,0
20240306,154000,1245924910,7240,7240,7240,7240,1689
20240306,153900,1245924910,7240,7240,7240,7240,0
20240306,153800,1245924910,7240,7240,7240,7240,0
20240306,153700,1245924910,7240,7240,7240,7240,0
20240306,153600,1245924910,7240,7240,7240,7240,0
20240306,153500,1245924910,7240,7240,7240,7240,0
20240306,153400,1245924910,7240,7240,7240,7240,0
20240306,153300,1245924910,7240,7240,7240,7240,0
20240306,153200,1245924910,7240,7240,7240,7240,0
20240306,153100,1245924910,7240,7240,7240,7240,0
20240306,153000,1245924910,7240,7240,7240,7240,1689
20240306,152900,1233696550,7230,7230,7230,7230,0
20240306,152800,1233696550,7230,7230,7230,7230,0
20240306,152700,1233696550,7230,7230,7230,7230,0
20240306,152600,1233696550,7230,7230,7230,7230,0
20240306,152500,1233696550,7230,7230,7230,7230,0
20240306,152400,1233696550,7230,7230,7230,7230,0
20240306,152300,1233696550,7230,7230,7230,7230,0
20240306,152200,1233696550,7230,7230,7230,7230,0
20240306,152100,1233696550,7230,7230,7230,7230,0
20240306,152000,1233696550,7230,7230,7230,7230,0
20240306,151900,1233696550,7230,7210,7230,7210,108
20240306,151800,1232917530,7230,7230,7230,7210,253
20240306,151700,1231090760,7230,7210,7230,7200,282
20240306,151600,1229058590,7220,7230,7230,7220,34
20240306,151500,1228813010,7230,7230,7230,7230,1
20240306,151400,1228805780,7240,7230,7240,7230,296
20240306,151300,1226665690,7230,7240,7240,7230,37
20240306,151200,1226397820,7240,7250,7250,7240,225
20240306,151100,1224767950,7250,7230,7250,7230,174
20240306,151000,1223508590,7230,7230,7230,7230,173
20240306,150900,1222257800,7230,7230,7230,7210,202
20240306,150800,1220801340,7210,7220,7230,7210,496
20240306,150700,1217222320,7230,7230,7230,7220,113
20240306,150600,1216406340,7230,7230,7230,7220,6
20240306,150500,1216362970,7230,7230,7230,7230,479
20240306,150400,1212899800,7230,7230,7230,7220,934
20240306,150300,1206149890,7230,7240,7240,7220,25
20240306,150200,1205969080,7240,7210,7240,7210,119
20240306,150100,1205108770,7220,7200,7230,7200,82
20240306,150000,1204516950,7210,7220,7230,7210,122
20240306,145900,1203637080,7210,7210,7210,7210,5
20240306,145800,1203601030,7210,7190,7210,7190,3205
20240306,145700,1180522740,7190,7180,7190,7180,105
20240306,145600,1179767800,7190,7190,7190,7190,0
20240306,145500,1179767800,7190,7190,7190,7190,2
20240306,145400,1179753420,7190,7190,7190,7190,1
20240306,145300,1179746230,7190,7190,7190,7190,37
20240306,145200,1179480200,7190,7180,7190,7180,103
20240306,145100,1178739640,7180,7190,7190,7180,335
20240306,145000,1176331990,7190,7190,7190,7190,407
20240306,144900,1173405660,7190,7170,7190,7160,745
20240306,144800,1168061790,7160,7160,7160,7160,30
20240306,144700,1167846990,7170,7170,7170,7170,0
20240306,144600,1167846990,7170,7170,7170,7170,0
20240306,144500,1167846990,7170,7170,7170,7170,110
20240306,144400,1167058290,7170,7170,7170,7170,0
20240306,144300,1167058290,7170,7170,7170,7170,0
20240306,144200,1167058290,7170,7170,7170,7170,10
20240306,144100,1166986590,7170,7170,7170,7170,0
20240306,144000,1166986590,7170,7170,7170,7170,100
20240306,143900,1166269590,7170,7170,7170,7170,150
20240306,143800,1165194090,7170,7180,7180,7170,5
20240306,143700,1165158200,7180,7160,7180,7150,12
20240306,143600,1165072330,7160,7160,7160,7160,64
20240306,143500,1164614090,7180,7150,7180,7150,631
20240306,143400,1160089560,7150,7180,7180,7150,511
20240306,143300,1156433300,7170,7190,7190,7170,3
20240306,143200,1156411770,7190,7180,7190,7180,212
20240306,143100,1154889570,7180,7180,7180,7180,30
20240306,143000,1154674170,7180,7180,7180,7180,1
20240306,142900,1154666990,7170,7180,7180,7170,11
20240306,142800,1154588110,7180,7180,7180,7180,14
20240306,142700,1154487590,7190,7190,7190,7190,0
20240306,142600,1154487590,7190,7150,7190,7150,11
20240306,142500,1154408900,7160,7160,7160,7160,200
20240306,142400,1152976900,7210,7210,7210,7210,10
20240306,142300,1152904800,7210,7190,7210,7190,2003
20240306,142200,1138484240,7190,7180,7190,7180,357
20240306,142100,1135920940,7190,7160,7190,7160,3
20240306,142000,1135899400,7150,7160,7160,7150,100
20240306,141900,1135184390,7150,7190,7190,7150,47
20240306,141800,1134848220,7150,7190,7190,7150,79
20240306,141700,1134282330,7190,7200,7200,7150,474
20240306,141600,1130889640,7150,7200,7200,7150,60
20240306,141500,1130457840,7200,7150,7200,7150,61
20240306,141400,1130018890,7200,7160,7200,7160,23
20240306,141300,1129854170,7150,7150,7150,7150,70
20240306,141200,1129353670,7150,7150,7150,7150,442
20240306,141100,1126193370,7160,7180,7180,7160,1180
20240306,141000,1117741970,7200,7190,7200,7190,596
20240306,140900,1113454520,7190,7190,7190,7190,7
20240306,140800,1113404190,7200,7200,7200,7200,1
20240306,140700,1113396990,7200,7200,7200,7200,214
20240306,140600,1111856190,7210,7210,7210,7210,1
20240306,140500,1111848980,7210,7110,7210,7110,1694
20240306,140400,1099702440,7150,7110,7150,7110,62
20240306,140300,1099261580,7120,7150,7150,7120,1897
20240306,140200,1085744270,7150,7150,7150,7150,1
20240306,140100,1085737120,7140,7140,7140,7140,86
20240306,140000,1085123080,7130,7140,7140,7130,307
20240306,135900,1082932170,7140,7140,7150,7140,427
20240306,135800,1079883380,7150,7150,7150,7150,1
20240306,135700,1079876230,7150,7150,7150,7130,106
20240306,135600,1079120330,7130,7130,7130,7130,0
20240306,135500,1079120330,7130,7130,7130,7130,583
20240306,135400,1074963540,7130,7140,7150,7130,693
20240306,135300,1070020420,7140,7150,7150,7140,469
20240306,135200,1066670600,7150,7150,7150,7150,55
20240306,135100,1066277350,7150,7150,7150,7150,4
20240306,135000,1066248750,7150,7150,7150,7150,2
20240306,134900,1066234450,7120,7120,7120,7120,0
20240306,134800,1066234450,7120,7120,7120,7120,160
20240306,134700,1065095250,7150,7140,7150,7110,1673
20240306,134600,1053182900,7120,7120,7140,7120,523
20240306,134500,1049457120,7120,7110,7120,7110,1038
20240306,134400,1042076800,7100,7110,7110,7100,3385
20240306,134300,1018026540,7120,7120,7120,7120,80
20240306,134200,1017456940,7140,7140,7140,7120,360
20240306,134100,1014891800,7130,7130,7140,7130,84
20240306,134000,1014292870,7130,7130,7140,7130,210
20240306,133900,1012795560,7130,7120,7130,7120,686
20240306,133800,1007909950,7130,7130,7130,7130,222
20240306,133700,1006327090,7120,7130,7130,7120,139
20240306,133600,1005336400,7130,7130,7130,7130,22
20240306,133500,1005179540,7140,7150,7150,7100,9560
20240306,133400,937113890,7150,7160,7160,7150,19
20240306,133300,936977990,7170,7150,7170,7150,11
20240306,133200,936899320,7150,7150,7150,7150,9
20240306,133100,936834970,7150,7150,7150,7150,13
20240306,133000,936742020,7150,7180,7180,7150,8013
20240306,132900,879351330,7190,7190,7190,7190,1
20240306,132800,879344140,7190,7190,7190,7190,2
20240306,132700,879329760,7190,7190,7190,7190,0
20240306,132600,879329760,7190,7190,7190,7190,215
20240306,132500,877783910,7210,7210,7210,7210,56
20240306,132400,877380150,7220,7220,7220,7220,0
20240306,132300,877380150,7220,7220,7220,7220,0
20240306,132200,877380150,7220,7220,7220,7220,16
20240306,132100,877264630,7180,7180,7180,7180,8
20240306,132000,877207190,7180,7180,7180,7180,267
20240306,131900,875290130,7180,7180,7180,7180,0
20240306,131800,875290130,7180,7180,7180,7180,210
20240306,131700,873782330,7180,7200,7200,7180,450
20240306,131600,870545330,7220,7220,7220,7220,0
20240306,131500,870545330,7220,7170,7220,7170,13
20240306,131400,870451520,7170,7180,7180,7170,500
20240306,131300,866864190,7190,7190,7190,7190,68
20240306,131200,866375270,7220,7220,7220,7220,1
20240306,131100,866368050,7190,7220,7220,7190,44
20240306,131000,866051630,7190,7190,7190,7190,0
20240306,130900,866051630,7190,7190,7190,7190,55
20240306,130800,865656180,7190,7210,7210,7190,1245
20240306,130700,856698390,7220,7220,7220,7220,40
20240306,130600,856409590,7220,7220,7220,7220,100
20240306,130500,855687590,7220,7220,7220,7220,2
20240306,130400,855673150,7200,7220,7220,7200,270
20240306,130300,853729130,7220,7220,7220,7220,10
20240306,130200,853656930,7200,7200,7200,7200,670
20240306,130100,848832930,7200,7210,7220,7200,486
20240306,130000,845331560,7220,7220,7220,7220,4
20240306,125900,845302680,7220,7220,7220,7220,1
20240306,125800,845295460,7220,7220,7220,7220,15
20240306,125700,845187160,7240,7240,7240,7240,160
20240306,125600,844028760,7240,7240,7240,7240,0
20240306,125500,844028760,7240,7240,7240,7240,0
20240306,125400,844028760,7240,7240,7240,7240,8
20240306,125300,843970840,7240,7240,7240,7240,5
20240306,125200,843934640,7240,7240,7240,7240,1
20240306,125100,843927400,7200,7250,7250,7200,44
20240306,125000,843610050,7250,7250,7250,7250,11
20240306,124900,843530300,7200,7210,7210,7200,317
20240306,124800,841245970,7210,7250,7250,7210,685
20240306,124700,836302680,7230,7250,7250,7230,2
20240306,124600,836288200,7220,7220,7220,7220,0
20240306,124500,836288200,7220,7220,7220,7220,171
20240306,124400,835053580,7260,7260,7260,7260,50
20240306,124300,834690580,7260,7220,7260,7220,13
20240306,124200,834596680,7260,7260,7260,7260,55
20240306,124100,834197380,7260,7260,7260,7260,2
20240306,124000,834182860,7260,7230,7260,7230,201
20240306,123900,832726430,7200,7200,7200,7200,0
20240306,123800,832726430,7200,7200,7200,7200,0
20240306,123700,832726430,7200,7200,7200,7200,770
20240306,123600,827182430,7200,7200,7200,7200,0
20240306,123500,827182430,7200,7200,7200,7200,0
20240306,123400,827182430,7200,7200,7200,7200,0
20240306,123300,827182430,7200,7200,7200,7200,711
20240306,123200,822063230,7200,7200,7200,7200,500
20240306,123100,818463230,7220,7220,7220,7200,1030
20240306,123000,811044990,7220,7230,7230,7220,57
20240306,122900,810633170,7230,7230,7230,7230,27
20240306,122800,810437960,7250,7240,7250,7240,289
20240306,122700,808345580,7240,7240,7240,7240,0
20240306,122600,808345580,7240,7240,7240,7240,0
20240306,122500,808345580,7240,7240,7240,7240,1
20240306,122400,808338340,7240,7240,7240,7240,1
20240306,122300,808331100,7240,7240,7240,7240,1
20240306,122200,808323860,7240,7230,7240,7210,31
20240306,122100,808100150,7260,7260,7260,7260,3
20240306,122000,808078370,7220,7250,7260,7220,3
20240306,121900,808056640,7250,7230,7250,7230,1700
20240306,121800,795735640,7230,7230,7230,7230,71
20240306,121700,795222310,7230,7230,7230,7230,15
20240306,121600,795113860,7230,7230,7230,7230,530
20240306,121500,791281960,7200,7200,7200,7200,105
20240306,121400,790525960,7200,7220,7240,7200,465
20240306,121300,787175850,7220,7220,7220,7220,0
20240306,121200,787175850,7220,7210,7220,7210,650
20240306,121100,782487870,7250,7230,7260,7230,2167
20240306,121000,766784220,7230,7230,7230,7230,1
20240306,120900,766776990,7240,7220,7240,7220,765
20240306,120800,761250110,7230,7170,7230,7170,514
20240306,120700,757546730,7170,7170,7170,7170,103
20240306,120600,756808220,7160,7160,7160,7160,201
20240306,120500,755369060,7170,7170,7170,7170,0
20240306,120400,755369060,7170,7170,7170,7170,140
20240306,120300,754365260,7150,7170,7170,7150,1200
20240306,120200,745781140,7170,7170,7170,7170,221
20240306,120100,744196570,7170,7160,7170,7150,608
20240306,120000,739842900,7170,7170,7170,7160,355
20240306,115900,737297560,7170,7170,7170,7170,17
20240306,115800,737175670,7160,7160,7160,7160,390
20240306,115700,734383270,7150,7160,7160,7150,359
20240306,115600,731813830,7150,7160,7160,7150,932
20240306,115500,725147210,7160,7170,7170,7150,2676
20240306,115400,705984260,7180,7190,7190,7170,4635
20240306,115300,672712230,7190,7190,7200,7190,753
20240306,115200,667298130,7190,7200,7200,7190,954
20240306,115100,660434920,7230,7220,7230,7220,21
20240306,115000,660283290,7230,7210,7230,7200,347
20240306,114900,657782820,7200,7200,7220,7200,209
20240306,114800,656278000,7190,7200,7200,7190,22
20240306,114700,656119800,7220,7190,7220,7190,157
20240306,114600,654990940,7190,7190,7190,7190,340
20240306,114500,652546340,7190,7190,7190,7190,41
20240306,114400,652251550,7210,7190,7210,7190,505
20240306,114300,648610580,7200,7210,7210,7200,187
20240306,114200,647263050,7190,7190,7190,7180,227
20240306,114100,645632900,7180,7190,7190,7180,328
20240306,114000,643277580,7180,7190,7190,7180,366
20240306,113900,640649040,7190,7190,7190,7190,398
20240306,113800,637787420,7190,7190,7190,7190,0
20240306,113700,637787420,7190,7190,7190,7190,0
20240306,113600,637787420,7190,7210,7210,7190,2
20240306,113500,637773020,7200,7200,7200,7200,108
20240306,113400,636995420,7200,7200,7200,7200,82
20240306,113300,636405020,7200,7200,7200,7200,93
20240306,113200,635735420,7200,7200,7200,7200,11
20240306,113100,635656220,7210,7210,7210,7210,1
20240306,113000,635649010,7170,7170,7170,7170,162
20240306,112900,634487470,7170,7170,7220,7170,162
20240306,112800,633325830,7170,7170,7170,7170,30
20240306,112700,633110730,7200,7190,7200,7170,6093
20240306,112600,589327910,7200,7200,7200,7200,56
20240306,112500,588924710,7200,7190,7200,7190,756
20240306,112400,583488570,7190,7230,7230,7190,693
20240306,112300,578499060,7210,7250,7250,7210,406
20240306,112200,575571340,7220,7230,7230,7220,4173
20240306,112100,545440220,7260,7240,7260,7240,172
20240306,112000,544194920,7230,7230,7230,7230,0
20240306,111900,544194920,7230,7230,7230,7230,1
20240306,111800,544187690,7240,7230,7240,7230,582
20240306,111700,539979820,7230,7230,7230,7230,191
20240306,111600,538598890,7230,7240,7240,7230,555
20240306,111500,534584820,7240,7240,7240,7240,3
20240306,111400,534563100,7260,7250,7260,7250,148
20240306,111300,533490020,7230,7220,7230,7220,931
20240306,111200,526767320,7230,7240,7240,7230,13
20240306,111100,526673320,7240,7240,7240,7240,5
20240306,111000,526637120,7240,7240,7240,7240,8
20240306,110900,526579200,7250,7250,7250,7250,2
20240306,110800,526564700,7240,7240,7240,7240,10
20240306,110700,526492300,7240,7260,7260,7240,13
20240306,110600,526398050,7260,7260,7260,7260,1
20240306,110500,526390790,7260,7260,7260,7260,1
20240306,110400,526383530,7220,7230,7230,7220,100
20240306,110300,525661340,7260,7260,7260,7260,1
20240306,110200,525654080,7260,7260,7260,7220,395
20240306,110100,522801590,7260,7260,7260,7260,0
20240306,110000,522801590,7260,7260,7260,7260,0
20240306,105900,522801590,7260,7260,7260,7260,1
20240306,105800,522794330,7270,7270,7270,7250,689
20240306,105700,517798780,7270,7270,7270,7270,283
20240306,105600,515741370,7270,7260,7270,7260,667
20240306,105500,510898940,7260,7230,7260,7230,5
20240306,105400,510862760,7230,7230,7230,7230,800
20240306,105300,505078760,7230,7250,7250,7230,32
20240306,105200,504847200,7260,7260,7260,7260,10
20240306,105100,504774600,7270,7270,7270,7270,7
20240306,105000,504723710,7270,7250,7270,7250,512
20240306,104900,501010620,7230,7230,7230,7230,157
20240306,104800,499875510,7250,7250,7250,7250,0
20240306,104700,499875510,7250,7250,7250,7250,0
20240306,104600,499875510,7250,7250,7250,7250,0
20240306,104500,499875510,7250,7250,7250,7250,0
20240306,104400,499875510,7250,7210,7250,7210,32
20240306,104300,499644750,7250,7250,7250,7250,28
20240306,104200,499441750,7200,7250,7250,7200,1224
20240306,104100,490609500,7250,7250,7250,7250,0
20240306,104000,490609500,7250,7250,7250,7250,1
20240306,103900,490602250,7220,7220,7220,7220,0
20240306,103800,490602250,7220,7220,7220,7220,400
20240306,103700,487714250,7220,7250,7250,7220,388
20240306,103600,484912800,7220,7230,7250,7220,239
20240306,103500,483186120,7250,7250,7250,7250,0
20240306,103400,483186120,7250,7240,7250,7240,11
20240306,103300,483106470,7250,7250,7250,7250,0
20240306,103200,483106470,7250,7250,7250,7250,197
20240306,103100,481678220,7260,7270,7270,7260,359
20240306,103000,479071870,7270,7270,7270,7270,1
20240306,102900,479064600,7270,7270,7270,7270,348
20240306,102800,476534640,7270,7270,7270,7250,38
20240306,102700,476258620,7260,7260,7260,7260,124
20240306,102600,475358380,7260,7260,7260,7260,477
20240306,102500,471895360,7270,7270,7270,7270,143
20240306,102400,470855750,7270,7270,7270,7270,21
20240306,102300,470703080,7270,7270,7270,7270,0
20240306,102200,470703080,7270,7270,7270,7270,56
20240306,102100,470295960,7280,7280,7280,7280,1
20240306,102000,470288680,7270,7270,7270,7270,314
20240306,101900,468005900,7280,7280,7280,7280,1
20240306,101800,467998620,7280,7280,7280,7280,1
20240306,101700,467991340,7280,7270,7280,7270,738
20240306,101600,462621660,7270,7260,7270,7260,61
20240306,101500,462178490,7260,7260,7260,7250,239
20240306,101400,460443450,7230,7220,7230,7220,175
20240306,101300,459178680,7220,7220,7230,7220,1040
20240306,101200,451669580,7230,7250,7260,7230,391
20240306,101100,448839260,7260,7260,7260,7260,0
20240306,101000,448839260,7260,7260,7270,7260,165
20240306,100900,447641350,7270,7260,7270,7260,12
20240306,100800,447554210,7240,7240,7240,7240,2
20240306,100700,447539730,7260,7260,7260,7260,0
20240306,100600,447539730,7260,7260,7260,7260,2
20240306,100500,447525210,7220,7220,7220,7220,0
20240306,100400,447525210,7220,7240,7240,7220,601
20240306,100300,443182850,7240,7250,7250,7240,19
20240306,100200,443045110,7230,7250,7250,7230,13
20240306,100100,442950920,7260,7260,7260,7260,1
20240306,100000,442943660,7250,7240,7250,7240,369
20240306,095900,440272060,7230,7230,7230,7230,0
20240306,095800,440272060,7230,7230,7240,7230,151
20240306,095700,439180320,7230,7250,7250,7190,825
20240306,095600,433238900,7220,7260,7260,7220,8
20240306,095500,433181100,7260,7250,7260,7210,1337
20240306,095400,423535410,7290,7240,7290,7200,3331
20240306,095300,399536150,7250,7260,7260,7250,670
20240306,095200,394678630,7250,7250,7250,7250,0
20240306,095100,394678630,7250,7270,7270,7250,50
20240306,095000,394316050,7250,7260,7300,7250,381
20240306,094900,391541920,7250,7250,7250,7250,1
20240306,094800,391534670,7220,7230,7230,7220,2434
20240306,094700,373960880,7220,7240,7240,7220,1306
20240306,094600,364517960,7250,7270,7270,7250,625
20240306,094500,359979140,7270,7270,7270,7270,0
20240306,094400,359979140,7270,7270,7270,7270,0
20240306,094300,359979140,7270,7260,7270,7260,400
20240306,094200,357074140,7240,7250,7250,7240,450
20240306,094100,353812640,7250,7270,7270,7250,2300
20240306,094000,337132770,7260,7280,7280,7260,200
20240306,093900,335679690,7300,7250,7300,7250,1416
20240306,093800,325407890,7300,7250,7300,7250,43
20240306,093700,325096040,7250,7250,7250,7250,129
20240306,093600,324160790,7250,7280,7280,7250,1591
20240306,093500,312610730,7270,7280,7280,7270,100
20240306,093400,311883710,7270,7270,7270,7270,18
20240306,093300,311752850,7260,7260,7260,7260,0
20240306,093200,311752850,7260,7300,7300,7260,476
20240306,093100,308282290,7300,7300,7300,7300,1
20240306,093000,308274990,7300,7300,7300,7260,568
20240306,092900,304147470,7260,7290,7290,7260,180
20240306,092800,302839770,7300,7300,7300,7300,0
20240306,092700,302839770,7300,7300,7300,7300,63
20240306,092600,302379870,7300,7300,7300,7300,3
20240306,092500,302357970,7300,7270,7300,7260,112
20240306,092400,301544730,7270,7270,7270,7270,699
20240306,092300,296463000,7260,7270,7270,7260,288
20240306,092200,294369430,7270,7280,7280,7260,568
20240306,092100,290239720,7290,7300,7300,7280,141
20240306,092000,289213170,7300,7290,7300,7280,565
20240306,091900,285088950,7290,7280,7290,7250,1021
20240306,091800,277673980,7290,7270,7290,7270,262
20240306,091700,275767200,7270,7270,7270,7270,316
20240306,091600,273469880,7290,7210,7290,7210,721
20240306,091500,268232270,7250,7190,7250,7180,1718
20240306,091400,255793110,7180,7240,7240,7180,81
20240306,091300,255208530,7240,7150,7240,7150,552
20240306,091200,251241550,7130,7260,7260,7130,12770
20240306,091100,159330240,7270,7270,7270,7270,1276
20240306,091000,150053720,7300,7260,7300,7260,13
20240306,090900,149959260,7260,7260,7260,7250,1132
20240306,090800,141747320,7290,7300,7300,7260,1001
20240306,090700,134451760,7300,7300,7310,7300,122
20240306,090600,133561060,7300,7240,7300,7240,2996
20240306,090500,111690420,7240,7290,7340,7230,2459
20240306,090400,93843590,7230,7270,7270,7230,881
20240306,090300,87468230,7240,7260,7270,7230,653
20240306,090200,82740640,7300,7190,7300,7190,1863
20240306,090100,69262890,7190,7150,7190,7120,3378
20240306,090000,45105990,7150,7170,7190,7100,6311