stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,203900,2018930020,7160,7160,7160,7160,4877
20240311,203800,2018930020,7160,7160,7160,7160,0
20240311,203700,2018930020,7160,7160,7160,7160,0
20240311,203600,2018930020,7160,7160,7160,7160,0
20240311,203500,2018930020,7160,7160,7160,7160,0
20240311,203400,2018930020,7160,7160,7160,7160,0
20240311,203300,2018930020,7160,7160,7160,7160,0
20240311,203200,2018930020,7160,7160,7160,7160,0
20240311,203100,2018930020,7160,7160,7160,7160,0
20240311,203000,2018930020,7160,7160,7160,7160,0
20240311,202900,2018930020,7160,7160,7160,7160,0
20240311,202800,2018930020,7160,7160,7160,7160,0
20240311,202700,2018930020,7160,7160,7160,7160,0
20240311,202600,2018930020,7160,7160,7160,7160,0
20240311,202500,2018930020,7160,7160,7160,7160,0
20240311,202400,2018930020,7160,7160,7160,7160,0
20240311,202300,2018930020,7160,7160,7160,7160,0
20240311,202200,2018930020,7160,7160,7160,7160,0
20240311,202100,2018930020,7160,7160,7160,7160,0
20240311,202000,2018930020,7160,7160,7160,7160,0
20240311,201900,2018930020,7160,7160,7160,7160,0
20240311,201800,2018930020,7160,7160,7160,7160,0
20240311,201700,2018930020,7160,7160,7160,7160,0
20240311,201600,2018930020,7160,7160,7160,7160,0
20240311,201500,2018930020,7160,7160,7160,7160,0
20240311,201400,2018930020,7160,7160,7160,7160,0
20240311,201300,2018930020,7160,7160,7160,7160,0
20240311,201200,2018930020,7160,7160,7160,7160,0
20240311,201100,2018930020,7160,7160,7160,7160,0
20240311,201000,2018930020,7160,7160,7160,7160,0
20240311,200900,2018930020,7160,7160,7160,7160,4877
20240311,200800,2018930020,7160,7160,7160,7160,0
20240311,200700,2018930020,7160,7160,7160,7160,0
20240311,200600,2018930020,7160,7160,7160,7160,0
20240311,200500,2018930020,7160,7160,7160,7160,0
20240311,200400,2018930020,7160,7160,7160,7160,0
20240311,200300,2018930020,7160,7160,7160,7160,0
20240311,200200,2018930020,7160,7160,7160,7160,0
20240311,200100,2018930020,7160,7160,7160,7160,0
20240311,200000,2018930020,7160,7160,7160,7160,0
20240311,195900,2018930020,7160,7160,7160,7160,0
20240311,195800,2018930020,7160,7160,7160,7160,0
20240311,195700,2018930020,7160,7160,7160,7160,0
20240311,195600,2018930020,7160,7160,7160,7160,0
20240311,195500,2018930020,7160,7160,7160,7160,0
20240311,195400,2018930020,7160,7160,7160,7160,0
20240311,195300,2018930020,7160,7160,7160,7160,0
20240311,195200,2018930020,7160,7160,7160,7160,0
20240311,195100,2018930020,7160,7160,7160,7160,0
20240311,195000,2018930020,7160,7160,7160,7160,0
20240311,194900,2018930020,7160,7160,7160,7160,0
20240311,194800,2018930020,7160,7160,7160,7160,0
20240311,194700,2018930020,7160,7160,7160,7160,0
20240311,194600,2018930020,7160,7160,7160,7160,0
20240311,194500,2018930020,7160,7160,7160,7160,0
20240311,194400,2018930020,7160,7160,7160,7160,0
20240311,194300,2018930020,7160,7160,7160,7160,0
20240311,194200,2018930020,7160,7160,7160,7160,0
20240311,194100,2018930020,7160,7160,7160,7160,0
20240311,194000,2018930020,7160,7160,7160,7160,0
20240311,193900,2018930020,7160,7160,7160,7160,4877
20240311,193800,2018930020,7160,7160,7160,7160,0
20240311,193700,2018930020,7160,7160,7160,7160,0
20240311,193600,2018930020,7160,7160,7160,7160,0
20240311,193500,2018930020,7160,7160,7160,7160,0
20240311,193400,2018930020,7160,7160,7160,7160,0
20240311,193300,2018930020,7160,7160,7160,7160,0
20240311,193200,2018930020,7160,7160,7160,7160,0
20240311,193100,2018930020,7160,7160,7160,7160,0
20240311,193000,2018930020,7160,7160,7160,7160,0
20240311,192900,2018930020,7160,7160,7160,7160,0
20240311,192800,2018930020,7160,7160,7160,7160,0
20240311,192700,2018930020,7160,7160,7160,7160,0
20240311,192600,2018930020,7160,7160,7160,7160,0
20240311,192500,2018930020,7160,7160,7160,7160,0
20240311,192400,2018930020,7160,7160,7160,7160,0
20240311,192300,2018930020,7160,7160,7160,7160,0
20240311,192200,2018930020,7160,7160,7160,7160,0
20240311,192100,2018930020,7160,7160,7160,7160,0
20240311,192000,2018930020,7160,7160,7160,7160,0
20240311,191900,2018930020,7160,7160,7160,7160,0
20240311,191800,2018930020,7160,7160,7160,7160,0
20240311,191700,2018930020,7160,7160,7160,7160,0
20240311,191600,2018930020,7160,7160,7160,7160,0
20240311,191500,2018930020,7160,7160,7160,7160,0
20240311,191400,2018930020,7160,7160,7160,7160,0
20240311,191300,2018930020,7160,7160,7160,7160,0
20240311,191200,2018930020,7160,7160,7160,7160,0
20240311,191100,2018930020,7160,7160,7160,7160,0
20240311,191000,2018930020,7160,7160,7160,7160,0
20240311,190900,2018930020,7160,7160,7160,7160,4877
20240311,190800,2018930020,7160,7160,7160,7160,0
20240311,190700,2018930020,7160,7160,7160,7160,0
20240311,190600,2018930020,7160,7160,7160,7160,0
20240311,190500,2018930020,7160,7160,7160,7160,0
20240311,190400,2018930020,7160,7160,7160,7160,0
20240311,190300,2018930020,7160,7160,7160,7160,0
20240311,190200,2018930020,7160,7160,7160,7160,0
20240311,190100,2018930020,7160,7160,7160,7160,0
20240311,190000,2018930020,7160,7160,7160,7160,0
20240311,185900,2018930020,7160,7160,7160,7160,0
20240311,185800,2018930020,7160,7160,7160,7160,0
20240311,185700,2018930020,7160,7160,7160,7160,0
20240311,185600,2018930020,7160,7160,7160,7160,0
20240311,185500,2018930020,7160,7160,7160,7160,0
20240311,185400,2018930020,7160,7160,7160,7160,0
20240311,185300,2018930020,7160,7160,7160,7160,0
20240311,185200,2018930020,7160,7160,7160,7160,0
20240311,185100,2018930020,7160,7160,7160,7160,0
20240311,185000,2018930020,7160,7160,7160,7160,0
20240311,184900,2018930020,7160,7160,7160,7160,0
20240311,184800,2018930020,7160,7160,7160,7160,0
20240311,184700,2018930020,7160,7160,7160,7160,0
20240311,184600,2018930020,7160,7160,7160,7160,0
20240311,184500,2018930020,7160,7160,7160,7160,0
20240311,184400,2018930020,7160,7160,7160,7160,0
20240311,184300,2018930020,7160,7160,7160,7160,0
20240311,184200,2018930020,7160,7160,7160,7160,0
20240311,184100,2018930020,7160,7160,7160,7160,0
20240311,184000,2018930020,7160,7160,7160,7160,0
20240311,183900,2018930020,7160,7160,7160,7160,4877
20240311,183800,2018930020,7160,7160,7160,7160,0
20240311,183700,2018930020,7160,7160,7160,7160,0
20240311,183600,2018930020,7160,7160,7160,7160,0
20240311,183500,2018930020,7160,7160,7160,7160,0
20240311,183400,2018930020,7160,7160,7160,7160,0
20240311,183300,2018930020,7160,7160,7160,7160,0
20240311,183200,2018930020,7160,7160,7160,7160,0
20240311,183100,2018930020,7160,7160,7160,7160,0
20240311,183000,2018930020,7160,7160,7160,7160,0
20240311,182900,2018930020,7160,7160,7160,7160,0
20240311,182800,2018930020,7160,7160,7160,7160,0
20240311,182700,2018930020,7160,7160,7160,7160,0
20240311,182600,2018930020,7160,7160,7160,7160,0
20240311,182500,2018930020,7160,7160,7160,7160,0
20240311,182400,2018930020,7160,7160,7160,7160,0
20240311,182300,2018930020,7160,7160,7160,7160,0
20240311,182200,2018930020,7160,7160,7160,7160,0
20240311,182100,2018930020,7160,7160,7160,7160,0
20240311,182000,2018930020,7160,7160,7160,7160,0
20240311,181900,2018930020,7160,7160,7160,7160,0
20240311,181800,2018930020,7160,7160,7160,7160,0
20240311,181700,2018930020,7160,7160,7160,7160,0
20240311,181600,2018930020,7160,7160,7160,7160,0
20240311,181500,2018930020,7160,7160,7160,7160,0
20240311,181400,2018930020,7160,7160,7160,7160,0
20240311,181300,2018930020,7160,7160,7160,7160,0
20240311,181200,2018930020,7160,7160,7160,7160,0
20240311,181100,2018930020,7160,7160,7160,7160,0
20240311,181000,2018930020,7160,7160,7160,7160,0
20240311,180900,2018930020,7160,7160,7160,7160,4877
20240311,180800,2018930020,7160,7160,7160,7160,0
20240311,180700,2018930020,7160,7160,7160,7160,0
20240311,180600,2018930020,7160,7160,7160,7160,0
20240311,180500,2018930020,7160,7160,7160,7160,0
20240311,180400,2018930020,7160,7160,7160,7160,0
20240311,180300,2018930020,7160,7160,7160,7160,0
20240311,180200,2018930020,7160,7160,7160,7160,0
20240311,180100,2018930020,7160,7160,7160,7160,0
20240311,180000,2018930020,7160,7160,7160,7160,0
20240311,175900,2018930020,7160,7160,7160,7160,0
20240311,175800,2018930020,7160,7160,7160,7160,0
20240311,175700,2018930020,7160,7160,7160,7160,0
20240311,175600,2018930020,7160,7160,7160,7160,0
20240311,175500,2018930020,7160,7160,7160,7160,0
20240311,175400,2018930020,7160,7160,7160,7160,0
20240311,175300,2018930020,7160,7160,7160,7160,0
20240311,175200,2018930020,7160,7160,7160,7160,0
20240311,175100,2018930020,7160,7160,7160,7160,0
20240311,175000,2018930020,7160,7160,7160,7160,0
20240311,174900,2018930020,7160,7160,7160,7160,0
20240311,174800,2018930020,7160,7160,7160,7160,0
20240311,174700,2018930020,7160,7160,7160,7160,0
20240311,174600,2018930020,7160,7160,7160,7160,0
20240311,174500,2018930020,7160,7160,7160,7160,0
20240311,174400,2018930020,7160,7160,7160,7160,0
20240311,174300,2018930020,7160,7160,7160,7160,0
20240311,174200,2018930020,7160,7160,7160,7160,0
20240311,174100,2018930020,7160,7160,7160,7160,0
20240311,174000,2018930020,7160,7160,7160,7160,0
20240311,173900,2018930020,7160,7160,7160,7160,4877
20240311,173800,2018930020,7160,7160,7160,7160,0
20240311,173700,2018930020,7160,7160,7160,7160,0
20240311,173600,2018930020,7160,7160,7160,7160,0
20240311,173500,2018930020,7160,7160,7160,7160,0
20240311,173400,2018930020,7160,7160,7160,7160,0
20240311,173300,2018930020,7160,7160,7160,7160,0
20240311,173200,2018930020,7160,7160,7160,7160,0
20240311,173100,2018930020,7160,7160,7160,7160,0
20240311,173000,2018930020,7160,7160,7160,7160,0
20240311,172900,2018930020,7160,7160,7160,7160,0
20240311,172800,2018930020,7160,7160,7160,7160,0
20240311,172700,2018930020,7160,7160,7160,7160,0
20240311,172600,2018930020,7160,7160,7160,7160,0
20240311,172500,2018930020,7160,7160,7160,7160,0
20240311,172400,2018930020,7160,7160,7160,7160,0
20240311,172300,2018930020,7160,7160,7160,7160,0
20240311,172200,2018930020,7160,7160,7160,7160,0
20240311,172100,2018930020,7160,7160,7160,7160,0
20240311,172000,2018930020,7160,7160,7160,7160,0
20240311,171900,2018930020,7160,7160,7160,7160,0
20240311,171800,2018930020,7160,7160,7160,7160,0
20240311,171700,2018930020,7160,7160,7160,7160,0
20240311,171600,2018930020,7160,7160,7160,7160,0
20240311,171500,2018930020,7160,7160,7160,7160,0
20240311,171400,2018930020,7160,7160,7160,7160,0
20240311,171300,2018930020,7160,7160,7160,7160,0
20240311,171200,2018930020,7160,7160,7160,7160,0
20240311,171100,2018930020,7160,7160,7160,7160,0
20240311,171000,2018930020,7160,7160,7160,7160,0
20240311,170900,2018930020,7160,7160,7160,7160,4877
20240311,170800,2018930020,7160,7160,7160,7160,0
20240311,170700,2018930020,7160,7160,7160,7160,0
20240311,170600,2018930020,7160,7160,7160,7160,0
20240311,170500,2018930020,7160,7160,7160,7160,0
20240311,170400,2018930020,7160,7160,7160,7160,0
20240311,170300,2018930020,7160,7160,7160,7160,0
20240311,170200,2018930020,7160,7160,7160,7160,0
20240311,170100,2018930020,7160,7160,7160,7160,0
20240311,170000,2018930020,7160,7160,7160,7160,0
20240311,165900,2018930020,7160,7160,7160,7160,0
20240311,165800,2018930020,7160,7160,7160,7160,0
20240311,165700,2018930020,7160,7160,7160,7160,0
20240311,165600,2018930020,7160,7160,7160,7160,0
20240311,165500,2018930020,7160,7160,7160,7160,0
20240311,165400,2018930020,7160,7160,7160,7160,0
20240311,165300,2018930020,7160,7160,7160,7160,0
20240311,165200,2018930020,7160,7160,7160,7160,0
20240311,165100,2018930020,7160,7160,7160,7160,0
20240311,165000,2018930020,7160,7160,7160,7160,0
20240311,164900,2018930020,7160,7160,7160,7160,0
20240311,164800,2018930020,7160,7160,7160,7160,0
20240311,164700,2018930020,7160,7160,7160,7160,0
20240311,164600,2018930020,7160,7160,7160,7160,0
20240311,164500,2018930020,7160,7160,7160,7160,0
20240311,164400,2018930020,7160,7160,7160,7160,0
20240311,164300,2018930020,7160,7160,7160,7160,0
20240311,164200,2018930020,7160,7160,7160,7160,0
20240311,164100,2018930020,7160,7160,7160,7160,0
20240311,164000,2018930020,7160,7160,7160,7160,0
20240311,163900,2018930020,7160,7160,7160,7160,4877
20240311,163800,2018930020,7160,7160,7160,7160,0
20240311,163700,2018930020,7160,7160,7160,7160,0
20240311,163600,2018930020,7160,7160,7160,7160,0
20240311,163500,2018930020,7160,7160,7160,7160,0
20240311,163400,2018930020,7160,7160,7160,7160,0
20240311,163300,2018930020,7160,7160,7160,7160,0
20240311,163200,2018930020,7160,7160,7160,7160,0
20240311,163100,2018930020,7160,7160,7160,7160,0
20240311,163000,2018930020,7160,7160,7160,7160,0
20240311,162900,2018930020,7160,7160,7160,7160,0
20240311,162800,2018930020,7160,7160,7160,7160,0
20240311,162700,2018930020,7160,7160,7160,7160,0
20240311,162600,2018930020,7160,7160,7160,7160,0
20240311,162500,2018930020,7160,7160,7160,7160,0
20240311,162400,2018930020,7160,7160,7160,7160,0
20240311,162300,2018930020,7160,7160,7160,7160,0
20240311,162200,2018930020,7160,7160,7160,7160,0
20240311,162100,2018930020,7160,7160,7160,7160,0
20240311,162000,2018930020,7160,7160,7160,7160,0
20240311,161900,2018930020,7160,7160,7160,7160,0
20240311,161800,2018930020,7160,7160,7160,7160,0
20240311,161700,2018930020,7160,7160,7160,7160,0
20240311,161600,2018930020,7160,7160,7160,7160,0
20240311,161500,2018930020,7160,7160,7160,7160,0
20240311,161400,2018930020,7160,7160,7160,7160,0
20240311,161300,2018930020,7160,7160,7160,7160,0
20240311,161200,2018930020,7160,7160,7160,7160,0
20240311,161100,2018930020,7160,7160,7160,7160,0
20240311,161000,2018930020,7160,7160,7160,7160,0
20240311,160900,2018930020,7160,7160,7160,7160,4877
20240311,160800,2018930020,7160,7160,7160,7160,0
20240311,160700,2018930020,7160,7160,7160,7160,0
20240311,160600,2018930020,7160,7160,7160,7160,0
20240311,160500,2018930020,7160,7160,7160,7160,0
20240311,160400,2018930020,7160,7160,7160,7160,0
20240311,160300,2018930020,7160,7160,7160,7160,0
20240311,160200,2018930020,7160,7160,7160,7160,0
20240311,160100,2018930020,7160,7160,7160,7160,0
20240311,160000,2018930020,7160,7160,7160,7160,0
20240311,155900,2018930020,7160,7160,7160,7160,0
20240311,155800,2018930020,7160,7160,7160,7160,0
20240311,155700,2018930020,7160,7160,7160,7160,0
20240311,155600,2018930020,7160,7160,7160,7160,0
20240311,155500,2018930020,7160,7160,7160,7160,0
20240311,155400,2018930020,7160,7160,7160,7160,0
20240311,155300,2018930020,7160,7160,7160,7160,0
20240311,155200,2018930020,7160,7160,7160,7160,0
20240311,155100,2018930020,7160,7160,7160,7160,0
20240311,155000,2018930020,7160,7160,7160,7160,0
20240311,154900,2018930020,7160,7160,7160,7160,0
20240311,154800,2018930020,7160,7160,7160,7160,0
20240311,154700,2018930020,7160,7160,7160,7160,0
20240311,154600,2018930020,7160,7160,7160,7160,0
20240311,154500,2018930020,7160,7160,7160,7160,0
20240311,154400,2018930020,7160,7160,7160,7160,0
20240311,154300,2018930020,7160,7160,7160,7160,0
20240311,154200,2018930020,7160,7160,7160,7160,0
20240311,154100,2018930020,7160,7160,7160,7160,0
20240311,154000,2018930020,7160,7160,7160,7160,0
20240311,153900,2018930020,7160,7160,7160,7160,4877
20240311,153800,2018930020,7160,7160,7160,7160,0
20240311,153700,2018930020,7160,7160,7160,7160,0
20240311,153600,2018930020,7160,7160,7160,7160,0
20240311,153500,2018930020,7160,7160,7160,7160,0
20240311,153400,2018930020,7160,7160,7160,7160,0
20240311,153300,2018930020,7160,7160,7160,7160,0
20240311,153200,2018930020,7160,7160,7160,7160,0
20240311,153100,2018930020,7160,7160,7160,7160,0
20240311,153000,2018930020,7160,7160,7160,7160,4877
20240311,152900,1984010700,7170,7170,7170,7170,0
20240311,152800,1984010700,7170,7170,7170,7170,0
20240311,152700,1984010700,7170,7170,7170,7170,0
20240311,152600,1984010700,7170,7170,7170,7170,0
20240311,152500,1984010700,7170,7170,7170,7170,0
20240311,152400,1984010700,7170,7170,7170,7170,0
20240311,152300,1984010700,7170,7170,7170,7170,0
20240311,152200,1984010700,7170,7170,7170,7170,0
20240311,152100,1984010700,7170,7170,7170,7170,0
20240311,152000,1984010700,7170,7170,7170,7170,0
20240311,151900,1984010700,7170,7180,7180,7160,256
20240311,151800,1982175010,7190,7180,7190,7150,2501
20240311,151700,1964238700,7180,7180,7180,7180,5
20240311,151600,1964202800,7180,7160,7190,7160,1493
20240311,151500,1953511460,7170,7160,7180,7160,2161
20240311,151400,1938033980,7170,7170,7170,7170,163
20240311,151300,1936865270,7170,7170,7170,7170,47
20240311,151200,1936528280,7170,7190,7190,7170,454
20240311,151100,1933273020,7190,7190,7190,7180,85
20240311,151000,1932661990,7180,7200,7200,7180,75
20240311,150900,1932123370,7200,7180,7200,7170,558
20240311,150800,1928120970,7190,7190,7200,7190,115
20240311,150700,1927293320,7210,7180,7210,7180,1073
20240311,150600,1919574180,7190,7180,7190,7160,892
20240311,150500,1913170490,7180,7170,7180,7170,27
20240311,150400,1912976760,7160,7160,7160,7160,0
20240311,150300,1912976760,7160,7170,7170,7160,267
20240311,150200,1911064940,7170,7170,7170,7170,3
20240311,150100,1911043430,7160,7160,7160,7160,101
20240311,150000,1910320270,7160,7170,7170,7160,139
20240311,145900,1909323730,7180,7180,7180,7180,0
20240311,145800,1909323730,7180,7180,7180,7180,20
20240311,145700,1909180130,7180,7170,7180,7170,142
20240311,145600,1908160590,7170,7180,7180,7170,197
20240311,145500,1906748030,7180,7180,7180,7180,0
20240311,145400,1906748030,7180,7170,7180,7170,525
20240311,145300,1902983730,7170,7170,7170,7170,75
20240311,145200,1902445980,7160,7160,7160,7160,500
20240311,145100,1898865980,7160,7160,7160,7160,857
20240311,145000,1892729860,7160,7150,7160,7150,2366
20240311,144900,1875812950,7150,7160,7160,7150,318
20240311,144800,1873539240,7160,7160,7160,7160,298
20240311,144700,1871405560,7170,7160,7170,7150,202
20240311,144600,1869960980,7160,7160,7160,7160,344
20240311,144500,1867497940,7160,7170,7170,7160,745
20240311,144400,1862162850,7170,7170,7170,7170,318
20240311,144300,1859882790,7180,7180,7180,7180,101
20240311,144200,1859157610,7180,7180,7180,7180,72
20240311,144100,1858640650,7210,7210,7210,7170,2097
20240311,144000,1843546440,7200,7200,7200,7190,213
20240311,143900,1842013040,7200,7200,7200,7180,184
20240311,143800,1840688500,7170,7170,7170,7170,0
20240311,143700,1840688500,7170,7190,7190,7170,369
20240311,143600,1838037330,7160,7180,7190,7160,1085
20240311,143500,1830239910,7180,7180,7180,7180,50
20240311,143400,1829880910,7190,7180,7200,7180,151
20240311,143300,1828795420,7150,7150,7150,7150,0
20240311,143200,1828795420,7150,7160,7190,7150,3572
20240311,143100,1803237870,7160,7170,7170,7160,599
20240311,143000,1798944020,7200,7180,7200,7170,102
20240311,142900,1798212340,7180,7200,7200,7180,635
20240311,142800,1793641150,7200,7220,7220,7200,2160
20240311,142700,1778069210,7230,7220,7230,7220,69
20240311,142600,1777570690,7220,7220,7220,7220,127
20240311,142500,1776653750,7220,7210,7220,7200,676
20240311,142400,1771786500,7220,7220,7220,7220,1
20240311,142300,1771779280,7210,7210,7210,7210,40
20240311,142200,1771490880,7210,7200,7210,7200,619
20240311,142100,1767030720,7210,7210,7210,7160,2004
20240311,142000,1752666310,7210,7210,7210,7210,1
20240311,141900,1752659100,7200,7200,7200,7200,0
20240311,141800,1752659100,7200,7220,7220,7170,3170
20240311,141700,1729911670,7220,7220,7220,7220,130
20240311,141600,1728973070,7220,7210,7220,7190,26
20240311,141500,1728785840,7220,7210,7220,7210,3
20240311,141400,1728764190,7210,7210,7210,7210,11
20240311,141300,1728684880,7210,7210,7210,7210,297
20240311,141200,1726543510,7210,7210,7210,7180,702
20240311,141100,1721502070,7200,7200,7200,7200,19
20240311,141000,1721365270,7200,7200,7200,7200,70
20240311,140900,1720861270,7200,7210,7210,7200,16
20240311,140800,1720745920,7200,7200,7200,7200,260
20240311,140700,1718873920,7190,7190,7190,7190,253
20240311,140600,1717054850,7180,7180,7180,7180,0
20240311,140500,1717054850,7180,7180,7180,7180,30
20240311,140400,1716839450,7180,7190,7190,7180,430
20240311,140300,1713748050,7180,7180,7180,7180,461
20240311,140200,1710438070,7190,7190,7190,7190,55
20240311,140100,1710042620,7190,7190,7190,7190,141
20240311,140000,1709028830,7190,7200,7200,7190,40
20240311,135900,1708741030,7200,7200,7200,7200,0
20240311,135800,1708741030,7200,7190,7200,7190,2
20240311,135700,1708726640,7190,7190,7190,7190,326
20240311,135600,1706382700,7190,7200,7200,7190,36
20240311,135500,1706123520,7210,7210,7210,7210,0
20240311,135400,1706123520,7210,7210,7210,7210,2
20240311,135300,1706109100,7190,7210,7210,7190,3
20240311,135200,1706087490,7180,7180,7180,7180,1081
20240311,135100,1698325910,7180,7180,7180,7180,0
20240311,135000,1698325910,7180,7180,7180,7180,0
20240311,134900,1698325910,7180,7190,7190,7180,500
20240311,134800,1694735700,7210,7190,7210,7190,501
20240311,134700,1691127320,7200,7190,7200,7190,224
20240311,134600,1689516660,7200,7200,7200,7200,81
20240311,134500,1688933460,7210,7210,7210,7210,0
20240311,134400,1688933460,7210,7210,7210,7210,13
20240311,134300,1688839730,7210,7210,7210,7210,8
20240311,134200,1688782050,7220,7210,7220,7210,494
20240311,134100,1685220290,7210,7190,7210,7170,763
20240311,134000,1679741530,7210,7210,7210,7210,0
20240311,133900,1679741530,7210,7210,7210,7210,2
20240311,133800,1679727110,7190,7200,7200,7190,1000
20240311,133700,1672536570,7200,7210,7210,7200,346
20240311,133600,1670044370,7210,7210,7210,7210,1
20240311,133500,1670037160,7230,7230,7230,7230,2
20240311,133400,1670022700,7200,7200,7200,7190,504
20240311,133300,1666393940,7200,7220,7220,7200,1839
20240311,133200,1653137330,7210,7220,7220,7210,132
20240311,133100,1652184420,7230,7220,7230,7220,526
20240311,133000,1648386680,7230,7230,7230,7230,54
20240311,132900,1647996260,7230,7230,7230,7230,348
20240311,132800,1645480220,7240,7240,7250,7230,297
20240311,132700,1643332320,7250,7250,7250,7250,0
20240311,132600,1643332320,7250,7250,7250,7250,1
20240311,132500,1643325070,7250,7240,7250,7240,61
20240311,132400,1642882920,7240,7250,7250,7230,1280
20240311,132300,1633611850,7260,7260,7260,7260,2
20240311,132200,1633597330,7230,7220,7230,7220,535
20240311,132100,1629729770,7220,7210,7220,7210,241
20240311,132000,1627990150,7220,7210,7220,7210,25
20240311,131900,1627809670,7220,7220,7220,7220,0
20240311,131800,1627809670,7220,7220,7220,7220,0
20240311,131700,1627809670,7220,7220,7220,7220,1000
20240311,131600,1620589670,7210,7190,7210,7190,4
20240311,131500,1620560870,7210,7200,7210,7190,402
20240311,131400,1617664880,7200,7200,7200,7200,2
20240311,131300,1617650480,7180,7180,7180,7180,51
20240311,131200,1617284300,7170,7180,7180,7170,2605
20240311,131100,1598606440,7180,7180,7180,7180,31
20240311,131000,1598383860,7180,7180,7180,7180,18
20240311,130900,1598254620,7180,7180,7180,7180,196
20240311,130800,1596847340,7180,7190,7190,7170,6768
20240311,130700,1548197900,7200,7210,7210,7200,3
20240311,130600,1548176280,7200,7200,7200,7200,200
20240311,130500,1546736280,7210,7200,7210,7200,2
20240311,130400,1546721870,7200,7200,7200,7200,202
20240311,130300,1545267470,7200,7200,7200,7200,629
20240311,130200,1540738670,7190,7200,7200,7190,299
20240311,130100,1538587560,7200,7190,7200,7190,17
20240311,130000,1538465310,7190,7210,7210,7190,1319
20240311,125900,1528968920,7210,7210,7210,7210,3
20240311,125800,1528947290,7210,7210,7210,7210,263
20240311,125700,1527051060,7210,7210,7210,7210,101
20240311,125600,1526322850,7230,7230,7230,7220,548
20240311,125500,1522360860,7230,7220,7230,7220,173
20240311,125400,1521111300,7220,7220,7220,7220,22
20240311,125300,1520952460,7230,7210,7230,7210,75
20240311,125200,1520410490,7230,7230,7230,7230,546
20240311,125100,1516462910,7230,7230,7240,7230,400
20240311,125000,1513570840,7230,7230,7230,7230,680
20240311,124900,1508654440,7230,7240,7240,7230,168
20240311,124800,1507438170,7250,7250,7250,7250,725
20240311,124700,1502181920,7250,7250,7250,7250,1
20240311,124600,1502174670,7240,7250,7250,7240,1248
20240311,124500,1493138110,7250,7250,7250,7250,100
20240311,124400,1492413110,7240,7230,7240,7230,849
20240311,124300,1486270320,7220,7230,7230,7220,304
20240311,124200,1484072820,7230,7220,7230,7220,207
20240311,124100,1482576280,7220,7220,7220,7220,1209
20240311,124000,1473847300,7200,7200,7200,7200,817
20240311,123900,1467964900,7200,7200,7200,7200,13
20240311,123800,1467871300,7200,7210,7210,7200,629
20240311,123700,1463342300,7200,7210,7210,7200,4117
20240311,123600,1433692300,7210,7230,7230,7210,5332
20240311,123500,1395208140,7240,7240,7240,7240,1
20240311,123400,1395200900,7230,7230,7230,7230,29
20240311,123300,1394991230,7240,7230,7240,7230,440
20240311,123200,1391809930,7230,7230,7230,7230,89
20240311,123100,1391166460,7240,7240,7240,7240,1
20240311,123000,1391159220,7240,7240,7240,7240,44
20240311,122900,1390840660,7230,7230,7230,7230,10
20240311,122800,1390768360,7240,7240,7240,7240,38
20240311,122700,1390493240,7230,7230,7230,7230,0
20240311,122600,1390493240,7230,7240,7240,7230,259
20240311,122500,1388620590,7240,7240,7240,7240,120
20240311,122400,1387751790,7240,7240,7240,7240,100
20240311,122300,1387027790,7230,7250,7250,7230,33
20240311,122200,1386789140,7260,7260,7260,7260,21
20240311,122100,1386636680,7240,7240,7240,7240,0
20240311,122000,1386636680,7240,7240,7240,7230,1180
20240311,121900,1378093590,7240,7240,7240,7240,109
20240311,121800,1377304430,7240,7240,7240,7240,500
20240311,121700,1373684430,7240,7240,7240,7240,32
20240311,121600,1373452750,7220,7220,7220,7220,0
20240311,121500,1373452750,7220,7230,7230,7220,500
20240311,121400,1369839110,7230,7240,7240,7230,24
20240311,121300,1369665450,7240,7240,7240,7240,2
20240311,121200,1369650970,7230,7240,7240,7230,81
20240311,121100,1369065320,7230,7230,7230,7230,508
20240311,121000,1365392480,7240,7240,7240,7240,502
20240311,120900,1361758000,7230,7240,7240,7230,42
20240311,120800,1361454320,7230,7230,7230,7230,0
20240311,120700,1361454320,7230,7240,7240,7230,206
20240311,120600,1359964920,7230,7240,7240,7230,13
20240311,120500,1359870910,7230,7230,7230,7230,0
20240311,120400,1359870910,7230,7230,7230,7230,0
20240311,120300,1359870910,7230,7250,7250,7230,1983
20240311,120200,1345514600,7250,7250,7250,7250,422
20240311,120100,1342455100,7260,7270,7270,7260,143
20240311,120000,1341416890,7270,7270,7270,7270,2
20240311,115900,1341402350,7260,7260,7260,7260,20
20240311,115800,1341257150,7260,7270,7270,7260,93
20240311,115700,1340581740,7260,7270,7270,7260,34
20240311,115600,1340334600,7270,7260,7270,7260,301
20240311,115500,1338149140,7260,7260,7260,7260,14
20240311,115400,1338047500,7280,7280,7280,7280,0
20240311,115300,1338047500,7280,7280,7280,7280,0
20240311,115200,1338047500,7280,7280,7280,7280,0
20240311,115100,1338047500,7280,7270,7280,7270,232
20240311,115000,1336359860,7270,7280,7280,7270,10
20240311,114900,1336287150,7290,7290,7290,7290,20
20240311,114800,1336141350,7300,7300,7300,7300,98
20240311,114700,1335425950,7300,7300,7300,7260,1520
20240311,114600,1324375830,7300,7290,7300,7290,1976
20240311,114500,1309951140,7300,7280,7300,7280,2152
20240311,114400,1294265850,7280,7270,7290,7270,493
20240311,114300,1290679090,7270,7270,7270,7260,61
20240311,114200,1290236030,7260,7260,7260,7260,4
20240311,114100,1290206990,7270,7270,7270,7270,23
20240311,114000,1290039780,7270,7260,7270,7260,117
20240311,113900,1289189360,7260,7270,7270,7260,166
20240311,113800,1287983180,7260,7280,7280,7260,89
20240311,113700,1287336700,7270,7270,7270,7270,750
20240311,113600,1281884200,7280,7280,7280,7280,51
20240311,113500,1281512920,7280,7270,7280,7270,555
20240311,113400,1277478050,7270,7270,7280,7270,759
20240311,113300,1271960100,7280,7260,7280,7260,201
20240311,113200,1270498840,7260,7260,7260,7260,231
20240311,113100,1268821780,7260,7260,7260,7260,200
20240311,113000,1267369780,7250,7260,7260,7240,317
20240311,112900,1265074280,7260,7260,7260,7260,212
20240311,112800,1263535160,7240,7240,7240,7240,0
20240311,112700,1263535160,7240,7260,7260,7240,7
20240311,112600,1263484370,7250,7250,7250,7250,92
20240311,112500,1262817370,7250,7250,7250,7250,32
20240311,112400,1262585370,7250,7250,7250,7250,1065
20240311,112300,1254864120,7250,7260,7260,7250,99
20240311,112200,1254146310,7260,7260,7260,7260,1051
20240311,112100,1246516050,7270,7270,7270,7270,13
20240311,112000,1246421540,7270,7270,7270,7270,112
20240311,111900,1245607300,7270,7270,7270,7270,401
20240311,111800,1242692030,7260,7280,7280,7260,601
20240311,111700,1238327750,7280,7280,7280,7280,6
20240311,111600,1238284070,7280,7260,7280,7260,412
20240311,111500,1235291880,7270,7270,7270,7270,210
20240311,111400,1233765180,7270,7280,7280,7270,789
20240311,111300,1228029140,7280,7280,7280,7280,35
20240311,111200,1227774340,7270,7270,7270,7270,45
20240311,111100,1227447190,7270,7270,7270,7270,19
20240311,111000,1227309060,7270,7270,7270,7270,9
20240311,110900,1227243630,7270,7270,7270,7270,0
20240311,110800,1227243630,7270,7270,7270,7270,1
20240311,110700,1227236360,7270,7270,7270,7270,0
20240311,110600,1227236360,7270,7270,7270,7270,350
20240311,110500,1224691860,7270,7270,7270,7270,252
20240311,110400,1222859820,7270,7270,7280,7270,27
20240311,110300,1222663520,7280,7280,7280,7280,0
20240311,110200,1222663520,7280,7280,7290,7280,456
20240311,110100,1219343710,7290,7280,7290,7270,838
20240311,110000,1213238570,7290,7290,7290,7290,5
20240311,105900,1213202120,7290,7290,7290,7290,31
20240311,105800,1212976130,7280,7290,7290,7280,20
20240311,105700,1212830520,7290,7280,7290,7280,424
20240311,105600,1209742760,7280,7280,7280,7280,60
20240311,105500,1209305960,7280,7280,7280,7280,507
20240311,105400,1205615000,7280,7280,7280,7280,0
20240311,105300,1205615000,7280,7290,7290,7280,660
20240311,105200,1200809700,7290,7290,7290,7290,200
20240311,105100,1199351700,7290,7300,7310,7290,813
20240311,105000,1193419720,7310,7300,7310,7300,188
20240311,104900,1192047280,7310,7300,7310,7300,387
20240311,104800,1189219840,7300,7290,7300,7290,253
20240311,104700,1187372950,7300,7300,7300,7290,43
20240311,104600,1187059400,7300,7300,7300,7290,79
20240311,104500,1186483190,7300,7290,7300,7290,51
20240311,104400,1186111390,7290,7290,7290,7290,579
20240311,104300,1181890480,7290,7300,7300,7290,42
20240311,104200,1181584280,7290,7300,7300,7280,53
20240311,104100,1181197420,7280,7320,7320,7280,639
20240311,104000,1176535060,7320,7290,7320,7280,366
20240311,103900,1173866940,7290,7330,7330,7290,163
20240311,103800,1172676250,7330,7330,7330,7320,343
20240311,103700,1170165350,7290,7290,7320,7290,932
20240311,103600,1163362010,7290,7310,7310,7290,504
20240311,103500,1159681170,7300,7310,7310,7300,1034
20240311,103400,1152124760,7310,7310,7320,7310,97
20240311,103300,1151415660,7320,7320,7330,7320,312
20240311,103200,1149131800,7330,7330,7330,7330,157
20240311,103100,1147980990,7330,7320,7330,7320,592
20240311,103000,1143647120,7320,7320,7330,7320,233
20240311,102900,1141940550,7330,7330,7330,7330,30
20240311,102800,1141720650,7330,7330,7340,7330,57
20240311,102700,1141302690,7340,7340,7340,7340,65
20240311,102600,1140825590,7340,7350,7350,7330,241
20240311,102500,1139057770,7350,7360,7370,7350,1442
20240311,102400,1128453780,7370,7360,7370,7360,357
20240311,102300,1125826170,7370,7380,7390,7370,1850
20240311,102200,1112182790,7380,7390,7400,7380,1211
20240311,102100,1103233670,7390,7390,7410,7390,1245
20240311,102000,1094033030,7390,7420,7430,7390,4639
20240311,101900,1059685420,7420,7420,7430,7410,1348
20240311,101800,1049685370,7430,7420,7430,7410,1909
20240311,101700,1035535320,7420,7420,7430,7400,5266
20240311,101600,996520600,7430,7440,7450,7410,10745
20240311,101500,916684820,7430,7400,7430,7390,6261
20240311,101400,870258460,7400,7260,7400,7250,11584
20240311,101300,785513150,7250,7240,7260,7240,1036
20240311,101200,778001320,7240,7230,7240,7230,165
20240311,101100,776808130,7230,7230,7230,7230,259
20240311,101000,774935560,7230,7230,7230,7200,674
20240311,100900,770072900,7230,7230,7230,7230,2
20240311,100800,770058440,7230,7230,7230,7230,104
20240311,100700,769306520,7220,7220,7250,7220,574
20240311,100600,765161560,7260,7240,7260,7230,2058
20240311,100500,750266570,7250,7250,7250,7250,137
20240311,100400,749273320,7250,7240,7250,7230,1054
20240311,100300,741642650,7230,7230,7240,7230,211
20240311,100200,740117110,7240,7220,7240,7210,559
20240311,100100,736076930,7230,7220,7230,7210,623
20240311,100000,731579140,7240,7240,7240,7240,125
20240311,095900,730674140,7220,7220,7220,7220,371
20240311,095800,727995520,7220,7220,7240,7220,141
20240311,095700,726977280,7230,7200,7230,7200,116
20240311,095600,726141740,7200,7200,7220,7200,694
20240311,095500,721144580,7210,7220,7220,7210,234
20240311,095400,719457410,7220,7240,7240,7220,832
20240311,095300,713449400,7230,7210,7230,7210,1008
20240311,095200,706173730,7210,7200,7210,7200,407
20240311,095100,703243060,7200,7200,7200,7200,57
20240311,095000,702832660,7190,7210,7210,7190,114
20240311,094900,702011770,7210,7210,7210,7210,142
20240311,094800,700987950,7200,7190,7200,7180,2933
20240311,094700,679886190,7190,7180,7190,7180,97
20240311,094600,679188910,7180,7190,7190,7180,1042
20240311,094500,671701340,7190,7200,7200,7190,1231
20240311,094400,662848560,7200,7190,7200,7190,434
20240311,094300,659728050,7190,7190,7190,7190,604
20240311,094200,655385290,7190,7190,7190,7190,20
20240311,094100,655241490,7190,7180,7190,7180,74
20240311,094000,654710150,7180,7140,7180,7140,2326
20240311,093900,638099700,7150,7150,7150,7150,216
20240311,093800,636555300,7150,7160,7160,7140,1978
20240311,093700,622429410,7140,7170,7190,7140,2624
20240311,093600,603657240,7180,7170,7180,7160,616
20240311,093500,599241240,7170,7170,7180,7150,1957
20240311,093400,585222570,7160,7170,7170,7160,161
20240311,093300,584068250,7160,7160,7170,7140,3950
20240311,093200,555809790,7160,7210,7210,7160,6382
20240311,093100,509922900,7210,7220,7230,7210,1211
20240311,093000,501184400,7220,7220,7230,7220,488
20240311,092900,497660910,7230,7230,7240,7230,758
20240311,092800,492174370,7230,7240,7240,7220,369
20240311,092700,489507140,7240,7220,7240,7220,408
20240311,092600,486554820,7220,7230,7230,7220,188
20240311,092500,485197020,7230,7220,7230,7210,1025
20240311,092400,477796920,7200,7210,7220,7190,1562
20240311,092300,466545280,7210,7240,7240,7210,6969
20240311,092200,416236870,7240,7260,7260,7230,3251
20240311,092100,392688220,7260,7290,7290,7260,2630
20240311,092000,373569230,7290,7310,7310,7290,1626
20240311,091900,361700010,7310,7340,7340,7300,2219
20240311,091800,345476930,7340,7380,7380,7340,1278
20240311,091700,336062100,7380,7410,7410,7380,1532
20240311,091600,324736540,7400,7410,7410,7400,341
20240311,091500,322210780,7420,7430,7430,7410,1803
20240311,091400,308838340,7430,7400,7430,7400,2941
20240311,091300,287013030,7400,7410,7410,7380,2117
20240311,091200,271367920,7410,7390,7430,7390,1856
20240311,091100,257619060,7360,7390,7390,7350,2997
20240311,091000,235548180,7380,7370,7390,7370,506
20240311,090900,231815210,7370,7330,7380,7330,2254
20240311,090800,215226140,7330,7330,7330,7310,1720
20240311,090700,202626060,7330,7300,7340,7270,1345
20240311,090600,192789800,7300,7250,7300,7250,2098
20240311,090500,177567870,7260,7280,7280,7260,3565
20240311,090400,151659620,7270,7260,7290,7250,2383
20240311,090300,134352460,7270,7270,7290,7260,2192
20240311,090200,118407100,7270,7280,7280,7250,2477
20240311,090100,100394350,7290,7390,7390,7290,4994
20240311,090000,63807290,7390,7390,7390,7340,8621