stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,203800,2868136990,7400,7400,7400,7400,6027
20240308,203700,2868136990,7400,7400,7400,7400,0
20240308,203600,2868136990,7400,7400,7400,7400,0
20240308,203500,2868136990,7400,7400,7400,7400,0
20240308,203400,2868136990,7400,7400,7400,7400,0
20240308,203300,2868136990,7400,7400,7400,7400,0
20240308,203200,2868136990,7400,7400,7400,7400,0
20240308,203100,2868136990,7400,7400,7400,7400,0
20240308,203000,2868136990,7400,7400,7400,7400,0
20240308,202900,2868136990,7400,7400,7400,7400,0
20240308,202800,2868136990,7400,7400,7400,7400,0
20240308,202700,2868136990,7400,7400,7400,7400,0
20240308,202600,2868136990,7400,7400,7400,7400,0
20240308,202500,2868136990,7400,7400,7400,7400,0
20240308,202400,2868136990,7400,7400,7400,7400,0
20240308,202300,2868136990,7400,7400,7400,7400,0
20240308,202200,2868136990,7400,7400,7400,7400,0
20240308,202100,2868136990,7400,7400,7400,7400,0
20240308,202000,2868136990,7400,7400,7400,7400,0
20240308,201900,2868136990,7400,7400,7400,7400,0
20240308,201800,2868136990,7400,7400,7400,7400,0
20240308,201700,2868136990,7400,7400,7400,7400,0
20240308,201600,2868136990,7400,7400,7400,7400,0
20240308,201500,2868136990,7400,7400,7400,7400,0
20240308,201400,2868136990,7400,7400,7400,7400,0
20240308,201300,2868136990,7400,7400,7400,7400,0
20240308,201200,2868136990,7400,7400,7400,7400,0
20240308,201100,2868136990,7400,7400,7400,7400,0
20240308,201000,2868136990,7400,7400,7400,7400,0
20240308,200900,2868136990,7400,7400,7400,7400,0
20240308,200800,2868136990,7400,7400,7400,7400,6027
20240308,200700,2868136990,7400,7400,7400,7400,0
20240308,200600,2868136990,7400,7400,7400,7400,0
20240308,200500,2868136990,7400,7400,7400,7400,0
20240308,200400,2868136990,7400,7400,7400,7400,0
20240308,200300,2868136990,7400,7400,7400,7400,0
20240308,200200,2868136990,7400,7400,7400,7400,0
20240308,200100,2868136990,7400,7400,7400,7400,0
20240308,200000,2868136990,7400,7400,7400,7400,0
20240308,195900,2868136990,7400,7400,7400,7400,0
20240308,195800,2868136990,7400,7400,7400,7400,0
20240308,195700,2868136990,7400,7400,7400,7400,0
20240308,195600,2868136990,7400,7400,7400,7400,0
20240308,195500,2868136990,7400,7400,7400,7400,0
20240308,195400,2868136990,7400,7400,7400,7400,0
20240308,195300,2868136990,7400,7400,7400,7400,0
20240308,195200,2868136990,7400,7400,7400,7400,0
20240308,195100,2868136990,7400,7400,7400,7400,0
20240308,195000,2868136990,7400,7400,7400,7400,0
20240308,194900,2868136990,7400,7400,7400,7400,0
20240308,194800,2868136990,7400,7400,7400,7400,0
20240308,194700,2868136990,7400,7400,7400,7400,0
20240308,194600,2868136990,7400,7400,7400,7400,0
20240308,194500,2868136990,7400,7400,7400,7400,0
20240308,194400,2868136990,7400,7400,7400,7400,0
20240308,194300,2868136990,7400,7400,7400,7400,0
20240308,194200,2868136990,7400,7400,7400,7400,0
20240308,194100,2868136990,7400,7400,7400,7400,0
20240308,194000,2868136990,7400,7400,7400,7400,0
20240308,193900,2868136990,7400,7400,7400,7400,0
20240308,193800,2868136990,7400,7400,7400,7400,6027
20240308,193700,2868136990,7400,7400,7400,7400,0
20240308,193600,2868136990,7400,7400,7400,7400,0
20240308,193500,2868136990,7400,7400,7400,7400,0
20240308,193400,2868136990,7400,7400,7400,7400,0
20240308,193300,2868136990,7400,7400,7400,7400,0
20240308,193200,2868136990,7400,7400,7400,7400,0
20240308,193100,2868136990,7400,7400,7400,7400,0
20240308,193000,2868136990,7400,7400,7400,7400,0
20240308,192900,2868136990,7400,7400,7400,7400,0
20240308,192800,2868136990,7400,7400,7400,7400,0
20240308,192700,2868136990,7400,7400,7400,7400,0
20240308,192600,2868136990,7400,7400,7400,7400,0
20240308,192500,2868136990,7400,7400,7400,7400,0
20240308,192400,2868136990,7400,7400,7400,7400,0
20240308,192300,2868136990,7400,7400,7400,7400,0
20240308,192200,2868136990,7400,7400,7400,7400,0
20240308,192100,2868136990,7400,7400,7400,7400,0
20240308,192000,2868136990,7400,7400,7400,7400,0
20240308,191900,2868136990,7400,7400,7400,7400,0
20240308,191800,2868136990,7400,7400,7400,7400,0
20240308,191700,2868136990,7400,7400,7400,7400,0
20240308,191600,2868136990,7400,7400,7400,7400,0
20240308,191500,2868136990,7400,7400,7400,7400,0
20240308,191400,2868136990,7400,7400,7400,7400,0
20240308,191300,2868136990,7400,7400,7400,7400,0
20240308,191200,2868136990,7400,7400,7400,7400,0
20240308,191100,2868136990,7400,7400,7400,7400,0
20240308,191000,2868136990,7400,7400,7400,7400,0
20240308,190900,2868136990,7400,7400,7400,7400,0
20240308,190800,2868136990,7400,7400,7400,7400,6027
20240308,190700,2868136990,7400,7400,7400,7400,0
20240308,190600,2868136990,7400,7400,7400,7400,0
20240308,190500,2868136990,7400,7400,7400,7400,0
20240308,190400,2868136990,7400,7400,7400,7400,0
20240308,190300,2868136990,7400,7400,7400,7400,0
20240308,190200,2868136990,7400,7400,7400,7400,0
20240308,190100,2868136990,7400,7400,7400,7400,0
20240308,190000,2868136990,7400,7400,7400,7400,0
20240308,185900,2868136990,7400,7400,7400,7400,0
20240308,185800,2868136990,7400,7400,7400,7400,0
20240308,185700,2868136990,7400,7400,7400,7400,0
20240308,185600,2868136990,7400,7400,7400,7400,0
20240308,185500,2868136990,7400,7400,7400,7400,0
20240308,185400,2868136990,7400,7400,7400,7400,0
20240308,185300,2868136990,7400,7400,7400,7400,0
20240308,185200,2868136990,7400,7400,7400,7400,0
20240308,185100,2868136990,7400,7400,7400,7400,0
20240308,185000,2868136990,7400,7400,7400,7400,0
20240308,184900,2868136990,7400,7400,7400,7400,0
20240308,184800,2868136990,7400,7400,7400,7400,0
20240308,184700,2868136990,7400,7400,7400,7400,0
20240308,184600,2868136990,7400,7400,7400,7400,0
20240308,184500,2868136990,7400,7400,7400,7400,0
20240308,184400,2868136990,7400,7400,7400,7400,0
20240308,184300,2868136990,7400,7400,7400,7400,0
20240308,184200,2868136990,7400,7400,7400,7400,0
20240308,184100,2868136990,7400,7400,7400,7400,0
20240308,184000,2868136990,7400,7400,7400,7400,0
20240308,183900,2868136990,7400,7400,7400,7400,0
20240308,183800,2868136990,7400,7400,7400,7400,6027
20240308,183700,2868136990,7400,7400,7400,7400,0
20240308,183600,2868136990,7400,7400,7400,7400,0
20240308,183500,2868136990,7400,7400,7400,7400,0
20240308,183400,2868136990,7400,7400,7400,7400,0
20240308,183300,2868136990,7400,7400,7400,7400,0
20240308,183200,2868136990,7400,7400,7400,7400,0
20240308,183100,2868136990,7400,7400,7400,7400,0
20240308,183000,2868136990,7400,7400,7400,7400,0
20240308,182900,2868136990,7400,7400,7400,7400,0
20240308,182800,2868136990,7400,7400,7400,7400,0
20240308,182700,2868136990,7400,7400,7400,7400,0
20240308,182600,2868136990,7400,7400,7400,7400,0
20240308,182500,2868136990,7400,7400,7400,7400,0
20240308,182400,2868136990,7400,7400,7400,7400,0
20240308,182300,2868136990,7400,7400,7400,7400,0
20240308,182200,2868136990,7400,7400,7400,7400,0
20240308,182100,2868136990,7400,7400,7400,7400,0
20240308,182000,2868136990,7400,7400,7400,7400,0
20240308,181900,2868136990,7400,7400,7400,7400,0
20240308,181800,2868136990,7400,7400,7400,7400,0
20240308,181700,2868136990,7400,7400,7400,7400,0
20240308,181600,2868136990,7400,7400,7400,7400,0
20240308,181500,2868136990,7400,7400,7400,7400,0
20240308,181400,2868136990,7400,7400,7400,7400,0
20240308,181300,2868136990,7400,7400,7400,7400,0
20240308,181200,2868136990,7400,7400,7400,7400,0
20240308,181100,2868136990,7400,7400,7400,7400,0
20240308,181000,2868136990,7400,7400,7400,7400,0
20240308,180900,2868136990,7400,7400,7400,7400,0
20240308,180800,2868136990,7400,7400,7400,7400,6027
20240308,180700,2868136990,7400,7400,7400,7400,0
20240308,180600,2868136990,7400,7400,7400,7400,0
20240308,180500,2868136990,7400,7400,7400,7400,0
20240308,180400,2868136990,7400,7400,7400,7400,0
20240308,180300,2868136990,7400,7400,7400,7400,0
20240308,180200,2868136990,7400,7400,7400,7400,0
20240308,180100,2868136990,7400,7400,7400,7400,0
20240308,180000,2868136990,7400,7400,7400,7400,0
20240308,175900,2868136990,7400,7400,7400,7400,0
20240308,175800,2868136990,7400,7400,7400,7400,0
20240308,175700,2868136990,7400,7400,7400,7400,0
20240308,175600,2868136990,7400,7400,7400,7400,0
20240308,175500,2868136990,7400,7400,7400,7400,0
20240308,175400,2868136990,7400,7400,7400,7400,0
20240308,175300,2868136990,7400,7400,7400,7400,0
20240308,175200,2868136990,7400,7400,7400,7400,0
20240308,175100,2868136990,7400,7400,7400,7400,0
20240308,175000,2868136990,7400,7400,7400,7400,0
20240308,174900,2868136990,7400,7400,7400,7400,0
20240308,174800,2868136990,7400,7400,7400,7400,0
20240308,174700,2868136990,7400,7400,7400,7400,0
20240308,174600,2868136990,7400,7400,7400,7400,0
20240308,174500,2868136990,7400,7400,7400,7400,0
20240308,174400,2868136990,7400,7400,7400,7400,0
20240308,174300,2868136990,7400,7400,7400,7400,0
20240308,174200,2868136990,7400,7400,7400,7400,0
20240308,174100,2868136990,7400,7400,7400,7400,0
20240308,174000,2868136990,7400,7400,7400,7400,0
20240308,173900,2868136990,7400,7400,7400,7400,0
20240308,173800,2868136990,7400,7400,7400,7400,6027
20240308,173700,2868136990,7400,7400,7400,7400,0
20240308,173600,2868136990,7400,7400,7400,7400,0
20240308,173500,2868136990,7400,7400,7400,7400,0
20240308,173400,2868136990,7400,7400,7400,7400,0
20240308,173300,2868136990,7400,7400,7400,7400,0
20240308,173200,2868136990,7400,7400,7400,7400,0
20240308,173100,2868136990,7400,7400,7400,7400,0
20240308,173000,2868136990,7400,7400,7400,7400,0
20240308,172900,2868136990,7400,7400,7400,7400,0
20240308,172800,2868136990,7400,7400,7400,7400,0
20240308,172700,2868136990,7400,7400,7400,7400,0
20240308,172600,2868136990,7400,7400,7400,7400,0
20240308,172500,2868136990,7400,7400,7400,7400,0
20240308,172400,2868136990,7400,7400,7400,7400,0
20240308,172300,2868136990,7400,7400,7400,7400,0
20240308,172200,2868136990,7400,7400,7400,7400,0
20240308,172100,2868136990,7400,7400,7400,7400,0
20240308,172000,2868136990,7400,7400,7400,7400,0
20240308,171900,2868136990,7400,7400,7400,7400,0
20240308,171800,2868136990,7400,7400,7400,7400,0
20240308,171700,2868136990,7400,7400,7400,7400,0
20240308,171600,2868136990,7400,7400,7400,7400,0
20240308,171500,2868136990,7400,7400,7400,7400,0
20240308,171400,2868136990,7400,7400,7400,7400,0
20240308,171300,2868136990,7400,7400,7400,7400,0
20240308,171200,2868136990,7400,7400,7400,7400,0
20240308,171100,2868136990,7400,7400,7400,7400,0
20240308,171000,2868136990,7400,7400,7400,7400,0
20240308,170900,2868136990,7400,7400,7400,7400,0
20240308,170800,2868136990,7400,7400,7400,7400,6027
20240308,170700,2868136990,7400,7400,7400,7400,0
20240308,170600,2868136990,7400,7400,7400,7400,0
20240308,170500,2868136990,7400,7400,7400,7400,0
20240308,170400,2868136990,7400,7400,7400,7400,0
20240308,170300,2868136990,7400,7400,7400,7400,0
20240308,170200,2868136990,7400,7400,7400,7400,0
20240308,170100,2868136990,7400,7400,7400,7400,0
20240308,170000,2868136990,7400,7400,7400,7400,0
20240308,165900,2868136990,7400,7400,7400,7400,0
20240308,165800,2868136990,7400,7400,7400,7400,0
20240308,165700,2868136990,7400,7400,7400,7400,0
20240308,165600,2868136990,7400,7400,7400,7400,0
20240308,165500,2868136990,7400,7400,7400,7400,0
20240308,165400,2868136990,7400,7400,7400,7400,0
20240308,165300,2868136990,7400,7400,7400,7400,0
20240308,165200,2868136990,7400,7400,7400,7400,0
20240308,165100,2868136990,7400,7400,7400,7400,0
20240308,165000,2868136990,7400,7400,7400,7400,0
20240308,164900,2868136990,7400,7400,7400,7400,0
20240308,164800,2868136990,7400,7400,7400,7400,0
20240308,164700,2868136990,7400,7400,7400,7400,0
20240308,164600,2868136990,7400,7400,7400,7400,0
20240308,164500,2868136990,7400,7400,7400,7400,0
20240308,164400,2868136990,7400,7400,7400,7400,0
20240308,164300,2868136990,7400,7400,7400,7400,0
20240308,164200,2868136990,7400,7400,7400,7400,0
20240308,164100,2868136990,7400,7400,7400,7400,0
20240308,164000,2868136990,7400,7400,7400,7400,0
20240308,163900,2868136990,7400,7400,7400,7400,0
20240308,163800,2868136990,7400,7400,7400,7400,6027
20240308,163700,2868136990,7400,7400,7400,7400,0
20240308,163600,2868136990,7400,7400,7400,7400,0
20240308,163500,2868136990,7400,7400,7400,7400,0
20240308,163400,2868136990,7400,7400,7400,7400,0
20240308,163300,2868136990,7400,7400,7400,7400,0
20240308,163200,2868136990,7400,7400,7400,7400,0
20240308,163100,2868136990,7400,7400,7400,7400,0
20240308,163000,2868136990,7400,7400,7400,7400,0
20240308,162900,2868136990,7400,7400,7400,7400,0
20240308,162800,2868136990,7400,7400,7400,7400,0
20240308,162700,2868136990,7400,7400,7400,7400,0
20240308,162600,2868136990,7400,7400,7400,7400,0
20240308,162500,2868136990,7400,7400,7400,7400,0
20240308,162400,2868136990,7400,7400,7400,7400,0
20240308,162300,2868136990,7400,7400,7400,7400,0
20240308,162200,2868136990,7400,7400,7400,7400,0
20240308,162100,2868136990,7400,7400,7400,7400,0
20240308,162000,2868136990,7400,7400,7400,7400,0
20240308,161900,2868136990,7400,7400,7400,7400,0
20240308,161800,2868136990,7400,7400,7400,7400,0
20240308,161700,2868136990,7400,7400,7400,7400,0
20240308,161600,2868136990,7400,7400,7400,7400,0
20240308,161500,2868136990,7400,7400,7400,7400,0
20240308,161400,2868136990,7400,7400,7400,7400,0
20240308,161300,2868136990,7400,7400,7400,7400,0
20240308,161200,2868136990,7400,7400,7400,7400,0
20240308,161100,2868136990,7400,7400,7400,7400,0
20240308,161000,2868136990,7400,7400,7400,7400,0
20240308,160900,2868136990,7400,7400,7400,7400,0
20240308,160800,2868136990,7400,7400,7400,7400,6027
20240308,160700,2868136990,7400,7400,7400,7400,0
20240308,160600,2868136990,7400,7400,7400,7400,0
20240308,160500,2868136990,7400,7400,7400,7400,0
20240308,160400,2868136990,7400,7400,7400,7400,0
20240308,160300,2868136990,7400,7400,7400,7400,0
20240308,160200,2868136990,7400,7400,7400,7400,0
20240308,160100,2868136990,7400,7400,7400,7400,0
20240308,160000,2868136990,7400,7400,7400,7400,0
20240308,155900,2868136990,7400,7400,7400,7400,0
20240308,155800,2868136990,7400,7400,7400,7400,0
20240308,155700,2868136990,7400,7400,7400,7400,0
20240308,155600,2868136990,7400,7400,7400,7400,0
20240308,155500,2868136990,7400,7400,7400,7400,0
20240308,155400,2868136990,7400,7400,7400,7400,0
20240308,155300,2868136990,7400,7400,7400,7400,0
20240308,155200,2868136990,7400,7400,7400,7400,0
20240308,155100,2868136990,7400,7400,7400,7400,0
20240308,155000,2868136990,7400,7400,7400,7400,0
20240308,154900,2868136990,7400,7400,7400,7400,0
20240308,154800,2868136990,7400,7400,7400,7400,0
20240308,154700,2868136990,7400,7400,7400,7400,0
20240308,154600,2868136990,7400,7400,7400,7400,0
20240308,154500,2868136990,7400,7400,7400,7400,0
20240308,154400,2868136990,7400,7400,7400,7400,0
20240308,154300,2868136990,7400,7400,7400,7400,0
20240308,154200,2868136990,7400,7400,7400,7400,0
20240308,154100,2868136990,7400,7400,7400,7400,0
20240308,154000,2868136990,7400,7400,7400,7400,0
20240308,153900,2868136990,7400,7400,7400,7400,0
20240308,153800,2868136990,7400,7400,7400,7400,6027
20240308,153700,2868136990,7400,7400,7400,7400,0
20240308,153600,2868136990,7400,7400,7400,7400,0
20240308,153500,2868136990,7400,7400,7400,7400,0
20240308,153400,2868136990,7400,7400,7400,7400,0
20240308,153300,2868136990,7400,7400,7400,7400,0
20240308,153200,2868136990,7400,7400,7400,7400,0
20240308,153100,2868136990,7400,7400,7400,7400,0
20240308,153000,2868136990,7400,7400,7400,7400,6027
20240308,152900,2823537190,7360,7360,7360,7360,0
20240308,152800,2823537190,7360,7360,7360,7360,0
20240308,152700,2823537190,7360,7360,7360,7360,0
20240308,152600,2823537190,7360,7360,7360,7360,0
20240308,152500,2823537190,7360,7360,7360,7360,0
20240308,152400,2823537190,7360,7360,7360,7360,0
20240308,152300,2823537190,7360,7360,7360,7360,0
20240308,152200,2823537190,7360,7360,7360,7360,0
20240308,152100,2823537190,7360,7360,7360,7360,0
20240308,152000,2823537190,7360,7360,7360,7360,0
20240308,151900,2823537190,7360,7390,7390,7360,2203
20240308,151800,2807311410,7390,7380,7390,7360,778
20240308,151700,2801569400,7380,7350,7380,7350,733
20240308,151600,2796170350,7350,7360,7360,7350,385
20240308,151500,2793339370,7360,7370,7370,7350,367
20240308,151400,2790638990,7360,7380,7380,7360,604
20240308,151300,2786193420,7370,7360,7370,7360,886
20240308,151200,2779668410,7360,7390,7390,7360,848
20240308,151100,2773417570,7390,7390,7390,7390,101
20240308,151000,2772671180,7390,7390,7390,7380,55
20240308,150900,2772264790,7390,7400,7400,7390,137
20240308,150800,2771251700,7400,7400,7400,7390,44
20240308,150700,2770926300,7410,7380,7410,7380,574
20240308,150600,2766682800,7380,7370,7380,7360,1014
20240308,150500,2759216600,7370,7380,7380,7370,191
20240308,150400,2757808160,7380,7390,7390,7380,282
20240308,150300,2755726000,7400,7400,7400,7400,17
20240308,150200,2755600200,7400,7410,7410,7390,175
20240308,150100,2754304130,7380,7410,7410,7380,600
20240308,150000,2749859090,7420,7420,7420,7420,150
20240308,145900,2748746090,7420,7370,7420,7370,2159
20240308,145800,2732769710,7370,7360,7370,7360,116
20240308,145700,2731915760,7360,7350,7360,7350,457
20240308,145600,2728556240,7360,7350,7360,7340,574
20240308,145500,2724337320,7350,7360,7360,7350,1869
20240308,145400,2710583290,7360,7380,7380,7360,181
20240308,145300,2709250950,7360,7370,7390,7360,864
20240308,145200,2702882590,7390,7380,7390,7370,1256
20240308,145100,2693613030,7390,7390,7390,7390,473
20240308,145000,2690117560,7380,7380,7390,7380,529
20240308,144900,2686213390,7390,7390,7390,7390,20
20240308,144800,2686065590,7400,7360,7400,7360,4009
20240308,144700,2656450250,7370,7370,7380,7370,157
20240308,144600,2655292480,7380,7350,7380,7350,559
20240308,144500,2651178120,7340,7340,7350,7340,393
20240308,144400,2648290610,7350,7360,7360,7340,205
20240308,144300,2646785820,7350,7340,7350,7340,1071
20240308,144200,2638914680,7350,7340,7350,7320,4510
20240308,144100,2605849720,7350,7360,7370,7350,1445
20240308,144000,2595228520,7360,7360,7360,7350,307
20240308,143900,2592970000,7370,7360,7370,7350,2239
20240308,143800,2576495110,7360,7340,7360,7340,2334
20240308,143700,2559351880,7340,7340,7340,7340,200
20240308,143600,2557883880,7330,7330,7330,7330,200
20240308,143500,2556417880,7330,7340,7340,7330,510
20240308,143400,2552679330,7350,7350,7350,7350,61
20240308,143300,2552230980,7350,7340,7350,7340,79
20240308,143200,2551651100,7340,7340,7340,7340,595
20240308,143100,2547283800,7340,7340,7340,7320,6
20240308,143000,2547239820,7320,7350,7350,7320,1050
20240308,142900,2539523820,7350,7330,7350,7330,753
20240308,142800,2533991340,7340,7340,7340,7340,1009
20240308,142700,2526585280,7310,7350,7350,7310,2
20240308,142600,2526570620,7350,7330,7350,7330,1236
20240308,142500,2517500010,7330,7310,7330,7310,101
20240308,142400,2516760170,7310,7310,7310,7310,44
20240308,142300,2516438530,7310,7290,7310,7290,1050
20240308,142200,2508773160,7300,7290,7300,7290,307
20240308,142100,2506532100,7280,7290,7290,7280,12
20240308,142000,2506444630,7260,7300,7300,7260,800
20240308,141900,2500616620,7260,7290,7300,7260,1353
20240308,141800,2490779500,7290,7290,7290,7290,200
20240308,141700,2489321500,7290,7290,7290,7290,11
20240308,141600,2489241310,7260,7290,7290,7260,368
20240308,141500,2486569570,7290,7290,7290,7290,0
20240308,141400,2486569570,7290,7270,7290,7270,21
20240308,141300,2486416500,7290,7290,7290,7290,0
20240308,141200,2486416500,7290,7290,7290,7290,141
20240308,141100,2485388610,7260,7260,7260,7260,40
20240308,141000,2485098210,7290,7260,7290,7260,61
20240308,140900,2484653820,7260,7290,7290,7260,1510
20240308,140800,2473683420,7290,7290,7290,7290,1
20240308,140700,2473676130,7270,7280,7290,7260,73
20240308,140600,2473145550,7290,7300,7300,7290,4
20240308,140500,2473116370,7300,7300,7300,7300,30
20240308,140400,2472897370,7300,7280,7300,7260,782
20240308,140300,2467219770,7300,7300,7300,7300,0
20240308,140200,2467219770,7300,7300,7300,7300,1
20240308,140100,2467212470,7250,7290,7290,7250,1848
20240308,140000,2453773150,7300,7280,7300,7280,397
20240308,135900,2450879910,7280,7280,7280,7280,50
20240308,135800,2450515910,7260,7260,7260,7250,819
20240308,135700,2444576360,7260,7280,7280,7260,124
20240308,135600,2443676040,7260,7280,7280,7260,1118
20240308,135500,2435553100,7270,7280,7280,7270,228
20240308,135400,2433893360,7280,7280,7280,7280,27
20240308,135300,2433696800,7260,7280,7280,7260,351
20240308,135200,2431145520,7280,7270,7280,7270,139
20240308,135100,2430133610,7270,7270,7270,7270,786
20240308,135000,2424419390,7270,7280,7280,7270,1337
20240308,134900,2414698160,7300,7280,7300,7270,1395
20240308,134800,2404550820,7290,7290,7290,7290,88
20240308,134700,2403909300,7280,7300,7300,7280,1615
20240308,134600,2392136700,7300,7310,7310,7300,825
20240308,134500,2386113010,7310,7310,7310,7310,100
20240308,134400,2385382010,7310,7310,7310,7310,0
20240308,134300,2385382010,7310,7310,7310,7310,1
20240308,134200,2385374700,7300,7310,7310,7300,52
20240308,134100,2384995080,7310,7300,7310,7300,22
20240308,134000,2384834460,7300,7310,7310,7300,1060
20240308,133900,2377096440,7300,7300,7300,7300,1
20240308,133800,2377089140,7300,7310,7310,7300,1060
20240308,133700,2369349540,7310,7310,7310,7310,118
20240308,133600,2368486960,7310,7310,7310,7310,51
20240308,133500,2368114150,7300,7300,7300,7300,23
20240308,133400,2367946250,7290,7290,7300,7290,356
20240308,133300,2365350890,7280,7280,7280,7280,0
20240308,133200,2365350890,7280,7300,7300,7280,164
20240308,133100,2364155690,7300,7300,7300,7300,26
20240308,133000,2363965890,7300,7280,7300,7280,89
20240308,132900,2363317570,7290,7290,7290,7290,545
20240308,132800,2359344520,7290,7300,7300,7290,523
20240308,132700,2355526850,7300,7280,7300,7280,1277
20240308,132600,2346219250,7280,7280,7280,7280,123
20240308,132500,2345323810,7240,7250,7250,7240,264
20240308,132400,2343410190,7250,7270,7270,7250,1286
20240308,132300,2334079120,7270,7270,7270,7270,122
20240308,132200,2333192180,7280,7280,7280,7280,582
20240308,132100,2328955220,7310,7310,7310,7310,10
20240308,132000,2328882120,7310,7250,7310,7250,352
20240308,131900,2326321750,7250,7280,7280,7250,4072
20240308,131800,2296748020,7280,7310,7310,7280,3584
20240308,131700,2270604070,7310,7310,7310,7310,87
20240308,131600,2269968100,7320,7320,7320,7320,0
20240308,131500,2269968100,7320,7320,7320,7320,462
20240308,131400,2266586260,7300,7300,7300,7300,8
20240308,131300,2266527860,7300,7340,7340,7300,972
20240308,131200,2259428080,7310,7310,7350,7300,4445
20240308,131100,2226953920,7320,7320,7320,7320,39
20240308,131000,2226668440,7330,7320,7340,7320,467
20240308,130900,2223249230,7340,7340,7340,7340,5
20240308,130800,2223212530,7350,7350,7350,7350,51
20240308,130700,2222837680,7340,7320,7340,7320,449
20240308,130600,2219543360,7320,7320,7320,7320,52
20240308,130500,2219162720,7320,7330,7330,7320,120
20240308,130400,2218284310,7310,7330,7350,7310,845
20240308,130300,2212103440,7330,7330,7330,7330,58
20240308,130200,2211678300,7320,7310,7320,7310,169
20240308,130100,2210441460,7320,7330,7330,7320,165
20240308,130000,2209233650,7310,7330,7350,7310,1045
20240308,125900,2201591400,7330,7370,7370,7330,55
20240308,125800,2201187110,7370,7320,7370,7320,108
20240308,125700,2200395870,7320,7340,7340,7320,2508
20240308,125600,2182032430,7330,7360,7360,7330,173
20240308,125500,2180763310,7370,7330,7370,7330,2263
20240308,125400,2164175370,7330,7320,7330,7320,509
20240308,125300,2160448930,7330,7330,7330,7330,935
20240308,125200,2153595380,7340,7340,7340,7330,36
20240308,125100,2153331350,7340,7340,7340,7340,10
20240308,125000,2153257950,7330,7330,7330,7330,25
20240308,124900,2153074700,7340,7340,7350,7340,614
20240308,124800,2148567920,7340,7340,7340,7340,150
20240308,124700,2147466920,7350,7350,7350,7350,28
20240308,124600,2147261120,7350,7350,7350,7340,99
20240308,124500,2146533680,7350,7350,7350,7350,8
20240308,124400,2146474880,7350,7370,7370,7350,143
20240308,124300,2145423620,7370,7360,7370,7360,1110
20240308,124200,2137250120,7350,7350,7350,7350,53
20240308,124100,2136860570,7350,7350,7350,7350,34
20240308,124000,2136610670,7350,7360,7360,7350,164
20240308,123900,2135404770,7360,7370,7370,7360,39
20240308,123800,2135117700,7380,7360,7380,7350,368
20240308,123700,2132412520,7370,7380,7380,7370,100
20240308,123600,2131674850,7380,7380,7380,7380,64
20240308,123500,2131202530,7390,7370,7390,7370,69
20240308,123400,2130692960,7370,7370,7370,7370,9
20240308,123300,2130626630,7370,7380,7380,7370,44
20240308,123200,2130302160,7390,7390,7390,7390,95
20240308,123100,2129600110,7370,7370,7370,7370,166
20240308,123000,2128376690,7370,7380,7380,7370,312
20240308,122900,2126076250,7380,7340,7380,7340,893
20240308,122800,2119511760,7350,7350,7350,7340,119
20240308,122700,2118638130,7340,7350,7350,7340,315
20240308,122600,2116326010,7340,7340,7340,7340,1
20240308,122500,2116318670,7340,7380,7380,7340,19
20240308,122400,2116178960,7340,7340,7340,7340,559
20240308,122300,2112075900,7330,7330,7340,7320,1315
20240308,122200,2102433750,7330,7330,7330,7330,4
20240308,122100,2102404430,7330,7330,7330,7330,198
20240308,122000,2100953090,7330,7330,7330,7330,1490
20240308,121900,2090031390,7350,7360,7360,7340,4885
20240308,121800,2054135450,7360,7360,7360,7350,623
20240308,121700,2049550180,7350,7360,7360,7350,535
20240308,121600,2045617910,7360,7350,7360,7350,276
20240308,121500,2043587550,7350,7360,7360,7350,28
20240308,121400,2043381740,7350,7350,7350,7350,50
20240308,121300,2043014240,7360,7350,7360,7350,400
20240308,121200,2040071740,7350,7350,7350,7350,302
20240308,121100,2037852040,7360,7360,7390,7360,601
20240308,121000,2033428650,7350,7390,7390,7350,414
20240308,120900,2030385190,7350,7350,7350,7350,30
20240308,120800,2030164690,7350,7350,7350,7350,630
20240308,120700,2025534190,7350,7400,7400,7350,645
20240308,120600,2020792630,7370,7370,7370,7370,503
20240308,120500,2017085520,7370,7360,7370,7360,503
20240308,120400,2013379420,7360,7350,7360,7350,43
20240308,120300,2013063350,7350,7360,7370,7350,1074
20240308,120200,2005157810,7370,7370,7400,7360,4279
20240308,120100,1973626880,7380,7380,7380,7380,377
20240308,120000,1970844620,7380,7380,7380,7380,4
20240308,115900,1970815100,7380,7370,7380,7370,306
20240308,115800,1968557320,7380,7380,7380,7380,676
20240308,115700,1963568440,7380,7390,7390,7380,2305
20240308,115600,1946552030,7400,7390,7420,7390,141
20240308,115500,1945509960,7390,7400,7420,7390,370
20240308,115400,1942775610,7400,7400,7400,7400,120
20240308,115300,1941887610,7390,7410,7420,7390,1043
20240308,115200,1934149970,7390,7400,7400,7390,1932
20240308,115100,1919871090,7400,7390,7400,7390,45
20240308,115000,1919538460,7400,7400,7400,7400,1
20240308,114900,1919531060,7400,7400,7400,7390,1101
20240308,114800,1911383870,7410,7410,7410,7410,806
20240308,114700,1905411410,7430,7410,7430,7410,9
20240308,114600,1905344700,7430,7430,7430,7430,0
20240308,114500,1905344700,7430,7430,7430,7430,1
20240308,114400,1905337270,7430,7430,7430,7430,101
20240308,114300,1904586840,7430,7430,7430,7430,11
20240308,114200,1904505110,7430,7430,7430,7430,14
20240308,114100,1904401090,7420,7400,7420,7400,1794
20240308,114000,1891125370,7400,7420,7420,7400,2851
20240308,113900,1870015610,7420,7420,7420,7420,57
20240308,113800,1869592670,7420,7430,7430,7420,255
20240308,113700,1867700560,7430,7430,7430,7430,0
20240308,113600,1867700560,7430,7430,7430,7430,22
20240308,113500,1867537100,7430,7420,7430,7420,402
20240308,113400,1864554160,7420,7420,7420,7420,0
20240308,113300,1864554160,7420,7410,7420,7400,9
20240308,113200,1864487470,7420,7400,7420,7400,923
20240308,113100,1857655210,7400,7420,7420,7400,2694
20240308,113000,1837697150,7420,7410,7420,7410,102
20240308,112900,1836941310,7410,7410,7410,7410,20
20240308,112800,1836793110,7410,7420,7420,7410,118
20240308,112700,1835918610,7410,7420,7420,7410,366
20240308,112600,1833205240,7420,7420,7420,7420,0
20240308,112500,1833205240,7420,7420,7420,7420,228
20240308,112400,1831513480,7420,7420,7420,7420,69
20240308,112300,1831001500,7420,7430,7430,7420,613
20240308,112200,1826450140,7430,7430,7440,7430,415
20240308,112100,1823366670,7430,7440,7460,7430,677
20240308,112000,1818323250,7440,7420,7440,7420,101
20240308,111900,1817573810,7420,7420,7420,7420,207
20240308,111800,1816037870,7430,7420,7430,7420,847
20240308,111700,1809748130,7420,7430,7430,7420,1860
20240308,111600,1795946720,7430,7430,7440,7430,97
20240308,111500,1795225980,7430,7430,7430,7430,28
20240308,111400,1795017940,7430,7420,7430,7420,262
20240308,111300,1793071790,7420,7430,7440,7420,531
20240308,111200,1789126330,7440,7460,7460,7440,204
20240308,111100,1787608550,7430,7430,7430,7430,0
20240308,111000,1787608550,7430,7440,7440,7430,927
20240308,110900,1780720920,7430,7460,7460,7430,611
20240308,110800,1776167900,7460,7460,7460,7460,2
20240308,110700,1776152980,7450,7460,7460,7450,251
20240308,110600,1774283020,7460,7460,7460,7460,6
20240308,110500,1774238260,7440,7440,7440,7440,188
20240308,110400,1772839540,7440,7460,7460,7440,745
20240308,110300,1767292500,7460,7460,7490,7460,186
20240308,110200,1765901580,7490,7490,7490,7490,1
20240308,110100,1765894090,7450,7450,7450,7450,112
20240308,110000,1765059690,7440,7450,7450,7440,100
20240308,105900,1764314890,7450,7450,7450,7450,201
20240308,105800,1762817440,7450,7450,7450,7450,200
20240308,105700,1761327440,7460,7460,7460,7460,11
20240308,105600,1761245380,7460,7460,7460,7460,80
20240308,105500,1760648580,7490,7460,7490,7460,535
20240308,105400,1756650860,7450,7460,7460,7440,140
20240308,105300,1755607890,7470,7470,7480,7470,15
20240308,105200,1755495830,7480,7470,7480,7470,773
20240308,105100,1749721500,7470,7470,7470,7470,54
20240308,105000,1749318120,7460,7460,7460,7460,527
20240308,104900,1745386700,7450,7460,7460,7450,41
20240308,104800,1745081230,7450,7450,7450,7450,21
20240308,104700,1744924780,7450,7460,7460,7450,305
20240308,104600,1742651910,7470,7480,7480,7460,2507
20240308,104500,1723936340,7480,7500,7500,7470,493
20240308,104400,1720252910,7500,7500,7500,7500,65
20240308,104300,1719765410,7500,7480,7500,7460,660
20240308,104200,1714823910,7500,7480,7500,7470,1025
20240308,104100,1707147750,7480,7460,7480,7460,370
20240308,104000,1704386960,7470,7470,7480,7460,458
20240308,103900,1700967300,7470,7480,7480,7470,127
20240308,103800,1700018590,7470,7450,7470,7450,850
20240308,103700,1693675320,7450,7460,7460,7450,33
20240308,103600,1693429150,7460,7460,7460,7460,0
20240308,103500,1693429150,7460,7440,7460,7440,4
20240308,103400,1693399330,7440,7430,7460,7430,742
20240308,103300,1687878790,7430,7440,7450,7430,54
20240308,103200,1687477010,7440,7440,7440,7440,100
20240308,103100,1686733010,7430,7440,7440,7430,1123
20240308,103000,1678380450,7440,7440,7450,7440,392
20240308,102900,1675462990,7450,7430,7450,7430,162
20240308,102800,1674258050,7430,7410,7460,7410,425
20240308,102700,1671108430,7410,7440,7450,7410,3033
20240308,102600,1648576680,7440,7470,7490,7440,3471
20240308,102500,1622670120,7490,7470,7500,7460,13383
20240308,102400,1522479970,7470,7440,7470,7440,3281
20240308,102300,1498032100,7430,7430,7430,7430,200
20240308,102200,1496546100,7440,7440,7440,7440,33
20240308,102100,1496300580,7430,7420,7430,7420,485
20240308,102000,1492698030,7420,7420,7420,7410,240
20240308,101900,1490919080,7410,7410,7410,7410,0
20240308,101800,1490919080,7410,7410,7410,7410,1131
20240308,101700,1482538370,7410,7420,7420,7410,749
20240308,101600,1476985380,7420,7430,7430,7420,272
20240308,101500,1474965430,7420,7420,7440,7420,612
20240308,101400,1470417080,7420,7420,7420,7420,25
20240308,101300,1470231580,7420,7440,7440,7420,971
20240308,101200,1463017290,7420,7420,7420,7420,0
20240308,101100,1463017290,7420,7430,7430,7420,629
20240308,101000,1458345840,7440,7430,7440,7430,106
20240308,100900,1457558240,7440,7440,7440,7430,19
20240308,100800,1457416910,7450,7440,7450,7440,230
20240308,100700,1455704310,7440,7450,7460,7440,152
20240308,100600,1454572690,7460,7460,7460,7460,463
20240308,100500,1451118710,7460,7450,7460,7450,309
20240308,100400,1448813580,7460,7460,7460,7450,286
20240308,100300,1446680200,7460,7460,7460,7460,50
20240308,100200,1446307200,7440,7460,7460,7440,56
20240308,100100,1445890540,7460,7440,7460,7430,541
20240308,100000,1441865580,7440,7440,7440,7440,24
20240308,095900,1441687020,7440,7450,7450,7440,295
20240308,095800,1439490730,7460,7460,7460,7460,189
20240308,095700,1438080790,7450,7420,7450,7420,803
20240308,095600,1432109930,7420,7430,7440,7420,538
20240308,095500,1428116360,7430,7440,7460,7430,535
20240308,095400,1424139860,7450,7450,7450,7450,811
20240308,095300,1418097910,7450,7470,7470,7450,443
20240308,095200,1414797520,7450,7490,7490,7450,906
20240308,095100,1408026210,7490,7490,7500,7490,375
20240308,095000,1405217400,7480,7490,7500,7480,2387
20240308,094900,1387350640,7480,7490,7490,7480,824
20240308,094800,1381185100,7490,7480,7490,7470,790
20240308,094700,1375276070,7480,7460,7480,7460,503
20240308,094600,1371522230,7480,7460,7490,7450,556
20240308,094500,1367358680,7460,7460,7510,7460,4430
20240308,094400,1334254790,7510,7460,7510,7460,5871
20240308,094300,1290316080,7470,7450,7470,7450,4025
20240308,094200,1260329750,7450,7420,7450,7420,4218
20240308,094100,1228947710,7410,7420,7430,7410,581
20240308,094000,1224642290,7440,7470,7470,7410,604
20240308,093900,1220143410,7470,7470,7480,7470,873
20240308,093800,1213622060,7470,7470,7470,7450,446
20240308,093700,1210292600,7470,7450,7470,7450,664
20240308,093600,1205340950,7450,7410,7450,7410,1579
20240308,093500,1193603540,7410,7420,7420,7400,1949
20240308,093400,1179161170,7430,7440,7440,7420,720
20240308,093300,1173810480,7430,7440,7440,7430,56
20240308,093200,1173393870,7430,7410,7440,7390,8463
20240308,093100,1110749740,7410,7470,7470,7410,2222
20240308,093000,1094262540,7470,7470,7470,7460,2068
20240308,092900,1078831610,7460,7440,7460,7420,3243
20240308,092800,1054720800,7440,7450,7460,7440,2848
20240308,092700,1033517660,7460,7460,7470,7450,832
20240308,092600,1027308610,7460,7470,7480,7450,4128
20240308,092500,996491190,7480,7480,7500,7470,1557
20240308,092400,984830660,7500,7480,7510,7470,4134
20240308,092300,953881870,7480,7500,7500,7480,1187
20240308,092200,944995730,7470,7480,7500,7470,1880
20240308,092100,930928560,7480,7510,7510,7470,2476
20240308,092000,912418060,7510,7480,7510,7470,2124
20240308,091900,896522420,7480,7520,7520,7480,1750
20240308,091800,883400170,7500,7500,7520,7490,2616
20240308,091700,863778250,7500,7490,7520,7480,2911
20240308,091600,841945100,7470,7480,7490,7450,2343
20240308,091500,824431680,7480,7440,7490,7440,4829
20240308,091400,788395660,7450,7520,7520,7450,8292
20240308,091300,726379680,7520,7590,7590,7520,10813
20240308,091200,644719000,7580,7520,7590,7490,14994
20240308,091100,531637990,7520,7390,7570,7390,22085
20240308,091000,366397330,7390,7350,7420,7350,17216
20240308,090900,239237200,7360,7290,7380,7290,12291
20240308,090800,148915520,7290,7290,7300,7270,2565
20240308,090700,130201460,7300,7220,7300,7220,5382
20240308,090600,91003050,7220,7190,7250,7190,1282
20240308,090500,81742440,7180,7210,7210,7180,882
20240308,090400,75398930,7220,7210,7270,7210,1184
20240308,090300,66829940,7210,7240,7290,7210,2333
20240308,090200,49895000,7240,7220,7250,7220,271
20240308,090100,47932720,7180,7160,7230,7150,3155
20240308,090000,25338210,7180,7250,7250,7180,3498