stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,203900,3210269960,7410,7410,7410,7410,6424
20240313,203800,3210269960,7410,7410,7410,7410,0
20240313,203700,3210269960,7410,7410,7410,7410,0
20240313,203600,3210269960,7410,7410,7410,7410,0
20240313,203500,3210269960,7410,7410,7410,7410,0
20240313,203400,3210269960,7410,7410,7410,7410,0
20240313,203300,3210269960,7410,7410,7410,7410,0
20240313,203200,3210269960,7410,7410,7410,7410,0
20240313,203100,3210269960,7410,7410,7410,7410,0
20240313,203000,3210269960,7410,7410,7410,7410,0
20240313,202900,3210269960,7410,7410,7410,7410,0
20240313,202800,3210269960,7410,7410,7410,7410,0
20240313,202700,3210269960,7410,7410,7410,7410,0
20240313,202600,3210269960,7410,7410,7410,7410,0
20240313,202500,3210269960,7410,7410,7410,7410,0
20240313,202400,3210269960,7410,7410,7410,7410,0
20240313,202300,3210269960,7410,7410,7410,7410,0
20240313,202200,3210269960,7410,7410,7410,7410,0
20240313,202100,3210269960,7410,7410,7410,7410,0
20240313,202000,3210269960,7410,7410,7410,7410,0
20240313,201900,3210269960,7410,7410,7410,7410,0
20240313,201800,3210269960,7410,7410,7410,7410,0
20240313,201700,3210269960,7410,7410,7410,7410,0
20240313,201600,3210269960,7410,7410,7410,7410,0
20240313,201500,3210269960,7410,7410,7410,7410,0
20240313,201400,3210269960,7410,7410,7410,7410,0
20240313,201300,3210269960,7410,7410,7410,7410,0
20240313,201200,3210269960,7410,7410,7410,7410,0
20240313,201100,3210269960,7410,7410,7410,7410,0
20240313,201000,3210269960,7410,7410,7410,7410,0
20240313,200900,3210269960,7410,7410,7410,7410,6424
20240313,200800,3210269960,7410,7410,7410,7410,0
20240313,200700,3210269960,7410,7410,7410,7410,0
20240313,200600,3210269960,7410,7410,7410,7410,0
20240313,200500,3210269960,7410,7410,7410,7410,0
20240313,200400,3210269960,7410,7410,7410,7410,0
20240313,200300,3210269960,7410,7410,7410,7410,0
20240313,200200,3210269960,7410,7410,7410,7410,0
20240313,200100,3210269960,7410,7410,7410,7410,0
20240313,200000,3210269960,7410,7410,7410,7410,0
20240313,195900,3210269960,7410,7410,7410,7410,0
20240313,195800,3210269960,7410,7410,7410,7410,0
20240313,195700,3210269960,7410,7410,7410,7410,0
20240313,195600,3210269960,7410,7410,7410,7410,0
20240313,195500,3210269960,7410,7410,7410,7410,0
20240313,195400,3210269960,7410,7410,7410,7410,0
20240313,195300,3210269960,7410,7410,7410,7410,0
20240313,195200,3210269960,7410,7410,7410,7410,0
20240313,195100,3210269960,7410,7410,7410,7410,0
20240313,195000,3210269960,7410,7410,7410,7410,0
20240313,194900,3210269960,7410,7410,7410,7410,0
20240313,194800,3210269960,7410,7410,7410,7410,0
20240313,194700,3210269960,7410,7410,7410,7410,0
20240313,194600,3210269960,7410,7410,7410,7410,0
20240313,194500,3210269960,7410,7410,7410,7410,0
20240313,194400,3210269960,7410,7410,7410,7410,0
20240313,194300,3210269960,7410,7410,7410,7410,0
20240313,194200,3210269960,7410,7410,7410,7410,0
20240313,194100,3210269960,7410,7410,7410,7410,0
20240313,194000,3210269960,7410,7410,7410,7410,0
20240313,193900,3210269960,7410,7410,7410,7410,6424
20240313,193800,3210269960,7410,7410,7410,7410,0
20240313,193700,3210269960,7410,7410,7410,7410,0
20240313,193600,3210269960,7410,7410,7410,7410,0
20240313,193500,3210269960,7410,7410,7410,7410,0
20240313,193400,3210269960,7410,7410,7410,7410,0
20240313,193300,3210269960,7410,7410,7410,7410,0
20240313,193200,3210269960,7410,7410,7410,7410,0
20240313,193100,3210269960,7410,7410,7410,7410,0
20240313,193000,3210269960,7410,7410,7410,7410,0
20240313,192900,3210269960,7410,7410,7410,7410,0
20240313,192800,3210269960,7410,7410,7410,7410,0
20240313,192700,3210269960,7410,7410,7410,7410,0
20240313,192600,3210269960,7410,7410,7410,7410,0
20240313,192500,3210269960,7410,7410,7410,7410,0
20240313,192400,3210269960,7410,7410,7410,7410,0
20240313,192300,3210269960,7410,7410,7410,7410,0
20240313,192200,3210269960,7410,7410,7410,7410,0
20240313,192100,3210269960,7410,7410,7410,7410,0
20240313,192000,3210269960,7410,7410,7410,7410,0
20240313,191900,3210269960,7410,7410,7410,7410,0
20240313,191800,3210269960,7410,7410,7410,7410,0
20240313,191700,3210269960,7410,7410,7410,7410,0
20240313,191600,3210269960,7410,7410,7410,7410,0
20240313,191500,3210269960,7410,7410,7410,7410,0
20240313,191400,3210269960,7410,7410,7410,7410,0
20240313,191300,3210269960,7410,7410,7410,7410,0
20240313,191200,3210269960,7410,7410,7410,7410,0
20240313,191100,3210269960,7410,7410,7410,7410,0
20240313,191000,3210269960,7410,7410,7410,7410,0
20240313,190900,3210269960,7410,7410,7410,7410,6424
20240313,190800,3210269960,7410,7410,7410,7410,0
20240313,190700,3210269960,7410,7410,7410,7410,0
20240313,190600,3210269960,7410,7410,7410,7410,0
20240313,190500,3210269960,7410,7410,7410,7410,0
20240313,190400,3210269960,7410,7410,7410,7410,0
20240313,190300,3210269960,7410,7410,7410,7410,0
20240313,190200,3210269960,7410,7410,7410,7410,0
20240313,190100,3210269960,7410,7410,7410,7410,0
20240313,190000,3210269960,7410,7410,7410,7410,0
20240313,185900,3210269960,7410,7410,7410,7410,0
20240313,185800,3210269960,7410,7410,7410,7410,0
20240313,185700,3210269960,7410,7410,7410,7410,0
20240313,185600,3210269960,7410,7410,7410,7410,0
20240313,185500,3210269960,7410,7410,7410,7410,0
20240313,185400,3210269960,7410,7410,7410,7410,0
20240313,185300,3210269960,7410,7410,7410,7410,0
20240313,185200,3210269960,7410,7410,7410,7410,0
20240313,185100,3210269960,7410,7410,7410,7410,0
20240313,185000,3210269960,7410,7410,7410,7410,0
20240313,184900,3210269960,7410,7410,7410,7410,0
20240313,184800,3210269960,7410,7410,7410,7410,0
20240313,184700,3210269960,7410,7410,7410,7410,0
20240313,184600,3210269960,7410,7410,7410,7410,0
20240313,184500,3210269960,7410,7410,7410,7410,0
20240313,184400,3210269960,7410,7410,7410,7410,0
20240313,184300,3210269960,7410,7410,7410,7410,0
20240313,184200,3210269960,7410,7410,7410,7410,0
20240313,184100,3210269960,7410,7410,7410,7410,0
20240313,184000,3210269960,7410,7410,7410,7410,0
20240313,183900,3210269960,7410,7410,7410,7410,6424
20240313,183800,3210269960,7410,7410,7410,7410,0
20240313,183700,3210269960,7410,7410,7410,7410,0
20240313,183600,3210269960,7410,7410,7410,7410,0
20240313,183500,3210269960,7410,7410,7410,7410,0
20240313,183400,3210269960,7410,7410,7410,7410,0
20240313,183300,3210269960,7410,7410,7410,7410,0
20240313,183200,3210269960,7410,7410,7410,7410,0
20240313,183100,3210269960,7410,7410,7410,7410,0
20240313,183000,3210269960,7410,7410,7410,7410,0
20240313,182900,3210269960,7410,7410,7410,7410,0
20240313,182800,3210269960,7410,7410,7410,7410,0
20240313,182700,3210269960,7410,7410,7410,7410,0
20240313,182600,3210269960,7410,7410,7410,7410,0
20240313,182500,3210269960,7410,7410,7410,7410,0
20240313,182400,3210269960,7410,7410,7410,7410,0
20240313,182300,3210269960,7410,7410,7410,7410,0
20240313,182200,3210269960,7410,7410,7410,7410,0
20240313,182100,3210269960,7410,7410,7410,7410,0
20240313,182000,3210269960,7410,7410,7410,7410,0
20240313,181900,3210269960,7410,7410,7410,7410,0
20240313,181800,3210269960,7410,7410,7410,7410,0
20240313,181700,3210269960,7410,7410,7410,7410,0
20240313,181600,3210269960,7410,7410,7410,7410,0
20240313,181500,3210269960,7410,7410,7410,7410,0
20240313,181400,3210269960,7410,7410,7410,7410,0
20240313,181300,3210269960,7410,7410,7410,7410,0
20240313,181200,3210269960,7410,7410,7410,7410,0
20240313,181100,3210269960,7410,7410,7410,7410,0
20240313,181000,3210269960,7410,7410,7410,7410,0
20240313,180900,3210269960,7410,7410,7410,7410,6424
20240313,180800,3210269960,7410,7410,7410,7410,0
20240313,180700,3210269960,7410,7410,7410,7410,0
20240313,180600,3210269960,7410,7410,7410,7410,0
20240313,180500,3210269960,7410,7410,7410,7410,0
20240313,180400,3210269960,7410,7410,7410,7410,0
20240313,180300,3210269960,7410,7410,7410,7410,0
20240313,180200,3210269960,7410,7410,7410,7410,0
20240313,180100,3210269960,7410,7410,7410,7410,0
20240313,180000,3210269960,7410,7410,7410,7410,0
20240313,175900,3210269960,7410,7410,7410,7410,0
20240313,175800,3210269960,7410,7410,7410,7410,0
20240313,175700,3210269960,7410,7410,7410,7410,0
20240313,175600,3210269960,7410,7410,7410,7410,0
20240313,175500,3210269960,7410,7410,7410,7410,0
20240313,175400,3210269960,7410,7410,7410,7410,0
20240313,175300,3210269960,7410,7410,7410,7410,0
20240313,175200,3210269960,7410,7410,7410,7410,0
20240313,175100,3210269960,7410,7410,7410,7410,0
20240313,175000,3210269960,7410,7410,7410,7410,0
20240313,174900,3210269960,7410,7410,7410,7410,0
20240313,174800,3210269960,7410,7410,7410,7410,0
20240313,174700,3210269960,7410,7410,7410,7410,0
20240313,174600,3210269960,7410,7410,7410,7410,0
20240313,174500,3210269960,7410,7410,7410,7410,0
20240313,174400,3210269960,7410,7410,7410,7410,0
20240313,174300,3210269960,7410,7410,7410,7410,0
20240313,174200,3210269960,7410,7410,7410,7410,0
20240313,174100,3210269960,7410,7410,7410,7410,0
20240313,174000,3210269960,7410,7410,7410,7410,0
20240313,173900,3210269960,7410,7410,7410,7410,6424
20240313,173800,3210269960,7410,7410,7410,7410,0
20240313,173700,3210269960,7410,7410,7410,7410,0
20240313,173600,3210269960,7410,7410,7410,7410,0
20240313,173500,3210269960,7410,7410,7410,7410,0
20240313,173400,3210269960,7410,7410,7410,7410,0
20240313,173300,3210269960,7410,7410,7410,7410,0
20240313,173200,3210269960,7410,7410,7410,7410,0
20240313,173100,3210269960,7410,7410,7410,7410,0
20240313,173000,3210269960,7410,7410,7410,7410,0
20240313,172900,3210269960,7410,7410,7410,7410,0
20240313,172800,3210269960,7410,7410,7410,7410,0
20240313,172700,3210269960,7410,7410,7410,7410,0
20240313,172600,3210269960,7410,7410,7410,7410,0
20240313,172500,3210269960,7410,7410,7410,7410,0
20240313,172400,3210269960,7410,7410,7410,7410,0
20240313,172300,3210269960,7410,7410,7410,7410,0
20240313,172200,3210269960,7410,7410,7410,7410,0
20240313,172100,3210269960,7410,7410,7410,7410,0
20240313,172000,3210269960,7410,7410,7410,7410,0
20240313,171900,3210269960,7410,7410,7410,7410,0
20240313,171800,3210269960,7410,7410,7410,7410,0
20240313,171700,3210269960,7410,7410,7410,7410,0
20240313,171600,3210269960,7410,7410,7410,7410,0
20240313,171500,3210269960,7410,7410,7410,7410,0
20240313,171400,3210269960,7410,7410,7410,7410,0
20240313,171300,3210269960,7410,7410,7410,7410,0
20240313,171200,3210269960,7410,7410,7410,7410,0
20240313,171100,3210269960,7410,7410,7410,7410,0
20240313,171000,3210269960,7410,7410,7410,7410,0
20240313,170900,3210269960,7410,7410,7410,7410,6424
20240313,170800,3210269960,7410,7410,7410,7410,0
20240313,170700,3210269960,7410,7410,7410,7410,0
20240313,170600,3210269960,7410,7410,7410,7410,0
20240313,170500,3210269960,7410,7410,7410,7410,0
20240313,170400,3210269960,7410,7410,7410,7410,0
20240313,170300,3210269960,7410,7410,7410,7410,0
20240313,170200,3210269960,7410,7410,7410,7410,0
20240313,170100,3210269960,7410,7410,7410,7410,0
20240313,170000,3210269960,7410,7410,7410,7410,0
20240313,165900,3210269960,7410,7410,7410,7410,0
20240313,165800,3210269960,7410,7410,7410,7410,0
20240313,165700,3210269960,7410,7410,7410,7410,0
20240313,165600,3210269960,7410,7410,7410,7410,0
20240313,165500,3210269960,7410,7410,7410,7410,0
20240313,165400,3210269960,7410,7410,7410,7410,0
20240313,165300,3210269960,7410,7410,7410,7410,0
20240313,165200,3210269960,7410,7410,7410,7410,0
20240313,165100,3210269960,7410,7410,7410,7410,0
20240313,165000,3210269960,7410,7410,7410,7410,0
20240313,164900,3210269960,7410,7410,7410,7410,0
20240313,164800,3210269960,7410,7410,7410,7410,0
20240313,164700,3210269960,7410,7410,7410,7410,0
20240313,164600,3210269960,7410,7410,7410,7410,0
20240313,164500,3210269960,7410,7410,7410,7410,0
20240313,164400,3210269960,7410,7410,7410,7410,0
20240313,164300,3210269960,7410,7410,7410,7410,0
20240313,164200,3210269960,7410,7410,7410,7410,0
20240313,164100,3210269960,7410,7410,7410,7410,0
20240313,164000,3210269960,7410,7410,7410,7410,0
20240313,163900,3210269960,7410,7410,7410,7410,6424
20240313,163800,3210269960,7410,7410,7410,7410,0
20240313,163700,3210269960,7410,7410,7410,7410,0
20240313,163600,3210269960,7410,7410,7410,7410,0
20240313,163500,3210269960,7410,7410,7410,7410,0
20240313,163400,3210269960,7410,7410,7410,7410,0
20240313,163300,3210269960,7410,7410,7410,7410,0
20240313,163200,3210269960,7410,7410,7410,7410,0
20240313,163100,3210269960,7410,7410,7410,7410,0
20240313,163000,3210269960,7410,7410,7410,7410,0
20240313,162900,3210269960,7410,7410,7410,7410,0
20240313,162800,3210269960,7410,7410,7410,7410,0
20240313,162700,3210269960,7410,7410,7410,7410,0
20240313,162600,3210269960,7410,7410,7410,7410,0
20240313,162500,3210269960,7410,7410,7410,7410,0
20240313,162400,3210269960,7410,7410,7410,7410,0
20240313,162300,3210269960,7410,7410,7410,7410,0
20240313,162200,3210269960,7410,7410,7410,7410,0
20240313,162100,3210269960,7410,7410,7410,7410,0
20240313,162000,3210269960,7410,7410,7410,7410,0
20240313,161900,3210269960,7410,7410,7410,7410,0
20240313,161800,3210269960,7410,7410,7410,7410,0
20240313,161700,3210269960,7410,7410,7410,7410,0
20240313,161600,3210269960,7410,7410,7410,7410,0
20240313,161500,3210269960,7410,7410,7410,7410,0
20240313,161400,3210269960,7410,7410,7410,7410,0
20240313,161300,3210269960,7410,7410,7410,7410,0
20240313,161200,3210269960,7410,7410,7410,7410,0
20240313,161100,3210269960,7410,7410,7410,7410,0
20240313,161000,3210269960,7410,7410,7410,7410,0
20240313,160900,3210269960,7410,7410,7410,7410,6424
20240313,160800,3210269960,7410,7410,7410,7410,0
20240313,160700,3210269960,7410,7410,7410,7410,0
20240313,160600,3210269960,7410,7410,7410,7410,0
20240313,160500,3210269960,7410,7410,7410,7410,0
20240313,160400,3210269960,7410,7410,7410,7410,0
20240313,160300,3210269960,7410,7410,7410,7410,0
20240313,160200,3210269960,7410,7410,7410,7410,0
20240313,160100,3210269960,7410,7410,7410,7410,0
20240313,160000,3210269960,7410,7410,7410,7410,0
20240313,155900,3210269960,7410,7410,7410,7410,0
20240313,155800,3210269960,7410,7410,7410,7410,0
20240313,155700,3210269960,7410,7410,7410,7410,0
20240313,155600,3210269960,7410,7410,7410,7410,0
20240313,155500,3210269960,7410,7410,7410,7410,0
20240313,155400,3210269960,7410,7410,7410,7410,0
20240313,155300,3210269960,7410,7410,7410,7410,0
20240313,155200,3210269960,7410,7410,7410,7410,0
20240313,155100,3210269960,7410,7410,7410,7410,0
20240313,155000,3210269960,7410,7410,7410,7410,0
20240313,154900,3210269960,7410,7410,7410,7410,0
20240313,154800,3210269960,7410,7410,7410,7410,0
20240313,154700,3210269960,7410,7410,7410,7410,0
20240313,154600,3210269960,7410,7410,7410,7410,0
20240313,154500,3210269960,7410,7410,7410,7410,0
20240313,154400,3210269960,7410,7410,7410,7410,0
20240313,154300,3210269960,7410,7410,7410,7410,0
20240313,154200,3210269960,7410,7410,7410,7410,0
20240313,154100,3210269960,7410,7410,7410,7410,0
20240313,154000,3210269960,7410,7410,7410,7410,0
20240313,153900,3210269960,7410,7410,7410,7410,6424
20240313,153800,3210269960,7410,7410,7410,7410,0
20240313,153700,3210269960,7410,7410,7410,7410,0
20240313,153600,3210269960,7410,7410,7410,7410,0
20240313,153500,3210269960,7410,7410,7410,7410,0
20240313,153400,3210269960,7410,7410,7410,7410,0
20240313,153300,3210269960,7410,7410,7410,7410,0
20240313,153200,3210269960,7410,7410,7410,7410,0
20240313,153100,3210269960,7410,7410,7410,7410,0
20240313,153000,3210269960,7410,7410,7410,7410,6424
20240313,152900,3162668120,7390,7390,7390,7390,0
20240313,152800,3162668120,7390,7390,7390,7390,0
20240313,152700,3162668120,7390,7390,7390,7390,0
20240313,152600,3162668120,7390,7390,7390,7390,0
20240313,152500,3162668120,7390,7390,7390,7390,0
20240313,152400,3162668120,7390,7390,7390,7390,0
20240313,152300,3162668120,7390,7390,7390,7390,0
20240313,152200,3162668120,7390,7390,7390,7390,0
20240313,152100,3162668120,7390,7390,7390,7390,0
20240313,152000,3162668120,7390,7390,7390,7390,0
20240313,151900,3162668120,7390,7390,7390,7370,795
20240313,151800,3156804620,7380,7390,7390,7380,214
20240313,151700,3155223380,7390,7370,7390,7370,896
20240313,151600,3148607650,7390,7380,7390,7370,2620
20240313,151500,3129269190,7390,7380,7400,7380,675
20240313,151400,3124282290,7400,7400,7400,7390,75
20240313,151300,3123727420,7390,7390,7390,7390,10
20240313,151200,3123653520,7400,7400,7400,7390,549
20240313,151100,3119591050,7390,7380,7390,7380,422
20240313,151000,3116473030,7390,7380,7390,7380,153
20240313,150900,3115343850,7390,7390,7390,7380,319
20240313,150800,3112986450,7390,7360,7390,7350,2142
20240313,150700,3097191250,7380,7380,7380,7350,506
20240313,150600,3093471270,7350,7370,7380,7350,363
20240313,150500,3090799790,7380,7380,7380,7370,190
20240313,150400,3089399440,7360,7370,7380,7360,107
20240313,150300,3088610840,7360,7360,7370,7360,495
20240313,150200,3084962830,7360,7360,7370,7340,677
20240313,150100,3079987000,7360,7360,7360,7360,22
20240313,150000,3079825080,7370,7370,7370,7370,56
20240313,145900,3079412360,7350,7350,7350,7350,47
20240313,145800,3079066910,7370,7360,7370,7350,892
20240313,145700,3072498810,7370,7370,7370,7370,0
20240313,145600,3072498810,7370,7370,7370,7370,13
20240313,145500,3072403000,7370,7360,7370,7360,157
20240313,145400,3071247450,7360,7360,7360,7350,14
20240313,145300,3071144450,7360,7360,7360,7360,6
20240313,145200,3071100290,7360,7340,7360,7340,265
20240313,145100,3069154210,7350,7350,7350,7350,122
20240313,145000,3068257510,7360,7340,7360,7330,196
20240313,144900,3066818540,7330,7320,7340,7310,3983
20240313,144800,3037686990,7320,7340,7340,7320,1379
20240313,144700,3027579050,7350,7350,7350,7350,2
20240313,144600,3027564350,7320,7350,7350,7320,1294
20240313,144500,3018086950,7340,7360,7360,7340,499
20240313,144400,3014416470,7360,7360,7360,7360,0
20240313,144300,3014416470,7360,7360,7360,7360,19
20240313,144200,3014276630,7360,7360,7360,7360,50
20240313,144100,3013908630,7360,7360,7360,7360,115
20240313,144000,3013062230,7360,7370,7370,7360,53
20240313,143900,3012672130,7360,7370,7370,7360,35
20240313,143800,3012414270,7370,7370,7370,7370,5
20240313,143700,3012377420,7360,7370,7370,7360,5
20240313,143600,3012340600,7360,7380,7380,7360,2
20240313,143500,3012325860,7380,7380,7380,7350,80
20240313,143400,3011736210,7380,7370,7380,7370,142
20240313,143300,3010688470,7370,7360,7370,7360,61
20240313,143200,3010239480,7360,7360,7360,7360,2
20240313,143100,3010224760,7350,7350,7350,7330,327
20240313,143000,3007821530,7350,7350,7350,7350,9
20240313,142900,3007755380,7350,7350,7350,7350,0
20240313,142800,3007755380,7350,7350,7350,7350,4
20240313,142700,3007725980,7350,7340,7350,7320,202
20240313,142600,3006245150,7340,7340,7340,7340,133
20240313,142500,3005268930,7350,7350,7350,7340,5
20240313,142400,3005232190,7340,7360,7360,7340,926
20240313,142300,2998427080,7360,7350,7360,7350,407
20240313,142200,2995435470,7350,7350,7350,7350,0
20240313,142100,2995435470,7350,7350,7350,7340,44
20240313,142000,2995112170,7350,7350,7350,7350,82
20240313,141900,2994509470,7340,7340,7340,7340,380
20240313,141800,2991720270,7340,7350,7350,7340,261
20240313,141700,2989802460,7350,7360,7360,7350,743
20240313,141600,2984336280,7370,7350,7370,7350,257
20240313,141500,2982446790,7370,7340,7370,7340,500
20240313,141400,2978774100,7330,7330,7330,7330,0
20240313,141300,2978774100,7330,7330,7330,7330,9
20240313,141200,2978708130,7340,7340,7340,7340,515
20240313,141100,2974928030,7340,7340,7340,7320,1170
20240313,141000,2966340630,7300,7300,7300,7300,0
20240313,140900,2966340630,7300,7320,7320,7300,2238
20240313,140800,2949987160,7320,7330,7330,7320,58
20240313,140700,2949562330,7330,7340,7340,7330,15
20240313,140600,2949452240,7350,7350,7350,7350,0
20240313,140500,2949452240,7350,7350,7360,7350,634
20240313,140400,2944791250,7340,7320,7340,7320,339
20240313,140300,2942307780,7310,7320,7320,7300,1903
20240313,140200,2928403560,7320,7330,7330,7320,21
20240313,140100,2928249720,7330,7310,7330,7310,206
20240313,140000,2926743760,7310,7310,7310,7310,113
20240313,135900,2925917730,7310,7310,7330,7300,2317
20240313,135800,2908983860,7310,7330,7330,7310,174
20240313,135700,2907711850,7320,7320,7320,7320,0
20240313,135600,2907711850,7320,7320,7320,7320,4
20240313,135500,2907682570,7330,7320,7330,7320,84
20240313,135400,2907067010,7310,7330,7330,7310,488
20240313,135300,2903494680,7350,7350,7350,7350,2
20240313,135200,2903479980,7350,7340,7350,7340,100
20240313,135100,2902744990,7340,7340,7340,7340,50
20240313,135000,2902377990,7330,7330,7330,7330,301
20240313,134900,2900171660,7340,7340,7340,7340,72
20240313,134800,2899643180,7350,7360,7360,7350,12
20240313,134700,2899554880,7360,7340,7360,7340,22
20240313,134600,2899392980,7360,7340,7360,7340,195
20240313,134500,2897960640,7330,7330,7330,7330,102
20240313,134400,2897212980,7340,7340,7340,7340,17
20240313,134300,2897088200,7340,7350,7350,7330,126
20240313,134200,2896162400,7360,7360,7360,7360,138
20240313,134100,2895146720,7360,7360,7360,7360,226
20240313,134000,2893483360,7360,7340,7360,7340,408
20240313,133900,2890488480,7360,7340,7360,7340,2127
20240313,133800,2874860350,7340,7320,7340,7320,80
20240313,133700,2874274490,7320,7310,7320,7300,829
20240313,133600,2868215490,7310,7310,7310,7300,408
20240313,133500,2865236010,7310,7310,7310,7300,108
20240313,133400,2864446590,7300,7300,7300,7300,91
20240313,133300,2863782290,7300,7300,7300,7290,1877
20240313,133200,2850085340,7300,7310,7310,7300,240
20240313,133100,2848332940,7310,7300,7310,7300,280
20240313,133000,2846288840,7310,7300,7310,7300,443
20240313,132900,2843054920,7300,7310,7320,7300,221
20240313,132800,2841439750,7310,7320,7320,7300,1065
20240313,132700,2833652150,7300,7300,7300,7300,45
20240313,132600,2833323650,7300,7310,7310,7300,76
20240313,132500,2832768310,7320,7320,7320,7320,50
20240313,132400,2832402310,7320,7300,7320,7300,516
20240313,132300,2828630710,7310,7320,7320,7310,252
20240313,132200,2826787070,7330,7310,7330,7310,302
20240313,132100,2824576730,7310,7300,7330,7300,759
20240313,132000,2819034110,7330,7310,7330,7300,781
20240313,131900,2813331420,7360,7310,7360,7300,1280
20240313,131800,2803976950,7320,7310,7320,7300,254
20240313,131700,2802121460,7320,7310,7330,7310,681
20240313,131600,2797140270,7310,7280,7310,7280,2585
20240313,131500,2778285360,7280,7300,7300,7280,5231
20240313,131400,2740126880,7310,7330,7330,7310,12731
20240313,131300,2646988190,7330,7340,7340,7320,1483
20240313,131200,2636118990,7330,7380,7380,7320,14727
20240313,131100,2527928120,7380,7390,7390,7380,971
20240313,131000,2520761750,7380,7380,7380,7380,785
20240313,130900,2514968450,7380,7380,7390,7380,9
20240313,130800,2514902020,7380,7380,7380,7380,109
20240313,130700,2514097600,7390,7380,7390,7380,64
20240313,130600,2513625040,7390,7380,7390,7380,371
20240313,130500,2510885510,7380,7380,7380,7380,21
20240313,130400,2510730530,7380,7380,7380,7380,107
20240313,130300,2509940870,7380,7380,7380,7380,178
20240313,130200,2508627230,7380,7380,7380,7380,130
20240313,130100,2507667830,7380,7390,7400,7370,886
20240313,130000,2501125980,7400,7400,7400,7390,349
20240313,125900,2498545650,7400,7400,7410,7400,129
20240313,125800,2497590030,7410,7390,7410,7390,349
20240313,125700,2495005600,7390,7400,7410,7390,268
20240313,125600,2493021980,7410,7400,7410,7400,1045
20240313,125500,2485288660,7400,7400,7400,7390,71
20240313,125400,2484763950,7390,7380,7390,7380,53
20240313,125300,2484372780,7390,7400,7400,7390,338
20240313,125200,2481872560,7380,7390,7390,7380,940
20240313,125100,2474933040,7390,7400,7410,7390,644
20240313,125000,2470170390,7400,7400,7400,7390,195
20240313,124900,2468727630,7400,7400,7400,7400,104
20240313,124800,2467958030,7380,7390,7390,7380,516
20240313,124700,2464149940,7380,7380,7380,7370,298
20240313,124600,2461951700,7380,7430,7430,7380,731
20240313,124500,2456548650,7410,7400,7410,7400,88
20240313,124400,2455897050,7370,7380,7380,7370,1233
20240313,124300,2446798780,7380,7380,7380,7380,201
20240313,124200,2445315400,7400,7380,7400,7380,1819
20240313,124100,2431891140,7390,7400,7400,7380,629
20240313,124000,2427245180,7400,7410,7410,7390,1728
20240313,123900,2414462020,7440,7440,7440,7440,0
20240313,123800,2414462020,7440,7410,7440,7400,458
20240313,123700,2411072770,7400,7420,7440,7400,452
20240313,123600,2407721810,7420,7410,7420,7410,289
20240313,123500,2405577680,7410,7400,7410,7400,114
20240313,123400,2404734020,7400,7420,7430,7400,135
20240313,123300,2403734910,7430,7410,7430,7400,119
20240313,123200,2402853410,7400,7400,7410,7400,192
20240313,123100,2401432600,7400,7400,7400,7400,129
20240313,123000,2400478000,7400,7390,7400,7390,154
20240313,122900,2399338930,7390,7400,7400,7390,103
20240313,122800,2398576950,7400,7400,7400,7400,200
20240313,122700,2397096950,7390,7390,7390,7380,112
20240313,122600,2396269530,7380,7390,7410,7380,10198
20240313,122500,2320908430,7390,7390,7410,7390,9440
20240313,122400,2251146610,7390,7400,7400,7390,2959
20240313,122300,2229270200,7400,7410,7410,7400,1083
20240313,122200,2221255450,7400,7400,7400,7400,400
20240313,122100,2218295450,7400,7400,7410,7400,1455
20240313,122000,2207528390,7400,7420,7420,7390,8518
20240313,121900,2144464530,7420,7430,7430,7420,4661
20240313,121800,2109877460,7440,7430,7440,7430,2
20240313,121700,2109862590,7430,7430,7430,7430,231
20240313,121600,2108146260,7450,7430,7450,7430,158
20240313,121500,2106972300,7430,7440,7450,7430,320
20240313,121400,2104591480,7440,7430,7440,7420,133
20240313,121300,2103603600,7430,7430,7440,7430,965
20240313,121200,2096433640,7430,7430,7440,7430,202
20240313,121100,2094931530,7440,7430,7440,7430,207
20240313,121000,2093393150,7440,7430,7450,7430,643
20240313,120900,2088615620,7450,7450,7450,7450,0
20240313,120800,2088615620,7450,7430,7450,7430,385
20240313,120700,2085755010,7430,7430,7430,7430,50
20240313,120600,2085383510,7430,7420,7430,7420,258
20240313,120500,2083468540,7430,7430,7430,7430,855
20240313,120400,2077115890,7430,7430,7450,7430,929
20240313,120300,2070213270,7450,7440,7450,7420,8234
20240313,120200,2009033100,7440,7440,7440,7440,212
20240313,120100,2007455820,7440,7460,7460,7430,818
20240313,120000,2001378030,7430,7440,7450,7430,1041
20240313,115900,1993638010,7450,7450,7450,7440,132
20240313,115800,1992654830,7450,7460,7470,7450,533
20240313,115700,1988683850,7470,7470,7470,7470,291
20240313,115600,1986510080,7460,7460,7460,7460,200
20240313,115500,1985018080,7440,7480,7490,7430,4200
20240313,115400,1953748710,7480,7490,7490,7480,17
20240313,115300,1953621540,7490,7480,7500,7470,427
20240313,115200,1950420740,7490,7470,7490,7470,44
20240313,115100,1950091900,7480,7450,7480,7450,205
20240313,115000,1948562290,7460,7440,7460,7440,670
20240313,114900,1943575900,7440,7440,7460,7440,93
20240313,114800,1942883330,7440,7440,7450,7440,260
20240313,114700,1940946930,7440,7440,7450,7440,1636
20240313,114600,1928775070,7450,7440,7450,7440,74
20240313,114500,1928223830,7450,7450,7450,7440,44
20240313,114400,1927896070,7450,7450,7460,7440,4914
20240313,114300,1891322820,7450,7450,7460,7450,57
20240313,114200,1890897970,7450,7440,7460,7440,809
20240313,114100,1884870910,7450,7450,7450,7440,532
20240313,114000,1880907650,7440,7470,7470,7440,1973
20240313,113900,1866210390,7450,7460,7470,7450,318
20240313,113800,1863838870,7470,7460,7470,7460,43
20240313,113700,1863518030,7470,7480,7500,7460,742
20240313,113600,1857974590,7480,7480,7500,7470,267
20240313,113500,1855975850,7480,7460,7480,7460,438
20240313,113400,1852703550,7470,7460,7470,7460,74
20240313,113300,1852151040,7470,7450,7480,7450,139
20240313,113200,1851113600,7450,7480,7480,7450,386
20240313,113100,1848237000,7490,7470,7490,7450,1984
20240313,113000,1833442810,7490,7490,7490,7490,6
20240313,112900,1833397870,7490,7460,7490,7460,130
20240313,112800,1832427770,7460,7460,7460,7460,55
20240313,112700,1832017470,7460,7470,7470,7460,663
20240313,112600,1827070780,7480,7480,7480,7480,5
20240313,112500,1827033380,7480,7460,7480,7460,1654
20240313,112400,1814694520,7460,7460,7460,7460,59
20240313,112300,1814254380,7440,7460,7460,7440,759
20240313,112200,1808606150,7460,7460,7460,7440,263
20240313,112100,1806644190,7460,7450,7460,7440,115
20240313,112000,1805788410,7450,7450,7460,7440,212
20240313,111900,1804209060,7460,7460,7460,7430,2272
20240313,111800,1787302250,7450,7460,7460,7450,2480
20240313,111700,1768824200,7460,7470,7470,7460,3719
20240313,111600,1741069390,7480,7480,7490,7480,34
20240313,111500,1740815050,7460,7500,7500,7460,350
20240313,111400,1738200400,7460,7510,7510,7460,12809
20240313,111300,1642388450,7520,7510,7520,7510,13
20240313,111200,1642290810,7520,7520,7540,7520,273
20240313,111100,1640234490,7520,7510,7520,7510,54
20240313,111000,1639828620,7510,7500,7520,7500,218
20240313,110900,1638191680,7500,7510,7510,7500,262
20240313,110800,1636225660,7510,7520,7520,7510,666
20240313,110700,1631220960,7530,7530,7530,7530,84
20240313,110600,1630588440,7530,7520,7530,7520,677
20240313,110500,1625490690,7520,7520,7520,7520,308
20240313,110400,1623174530,7530,7530,7530,7520,151
20240313,110300,1622038080,7530,7530,7530,7530,213
20240313,110200,1620434190,7530,7520,7530,7520,1370
20240313,110100,1610127630,7520,7510,7520,7510,61
20240313,110000,1609669500,7510,7510,7510,7510,360
20240313,105900,1606965900,7510,7500,7510,7500,39
20240313,105800,1606673180,7500,7510,7520,7500,399
20240313,105700,1603680270,7520,7520,7520,7510,84
20240313,105600,1603049220,7510,7500,7520,7500,1027
20240313,105500,1595343350,7510,7510,7510,7510,0
20240313,105400,1595343350,7510,7510,7510,7500,407
20240313,105300,1592290780,7510,7500,7510,7500,30
20240313,105200,1592065730,7500,7490,7500,7490,1624
20240313,105100,1579901460,7500,7500,7500,7500,164
20240313,105000,1578671460,7500,7500,7500,7500,2892
20240313,104900,1556981460,7500,7510,7510,7500,936
20240313,104800,1549959670,7520,7520,7520,7510,1305
20240313,104700,1540157630,7520,7520,7520,7510,1215
20240313,104600,1531031870,7510,7520,7520,7510,1530
20240313,104500,1519534110,7520,7530,7530,7520,1002
20240313,104400,1511995580,7530,7530,7530,7530,2
20240313,104300,1511980520,7530,7530,7550,7530,705
20240313,104200,1506671750,7530,7530,7540,7530,1955
20240313,104100,1491941410,7530,7530,7530,7530,88
20240313,104000,1491278770,7530,7530,7540,7530,808
20240313,103900,1485190020,7540,7530,7540,7530,396
20240313,103800,1482204200,7540,7540,7550,7530,1719
20240313,103700,1469258930,7540,7540,7560,7540,227
20240313,103600,1467545260,7540,7540,7550,7540,376
20240313,103500,1464707140,7540,7540,7540,7540,55
20240313,103400,1464292440,7540,7560,7560,7540,1455
20240313,103300,1453307110,7560,7560,7560,7550,64
20240313,103200,1452823440,7560,7560,7560,7560,303
20240313,103100,1450532760,7560,7580,7580,7560,136
20240313,103000,1449502830,7600,7610,7620,7590,1699
20240313,102900,1436590130,7620,7590,7620,7590,1705
20240313,102800,1423624380,7590,7600,7600,7580,985
20240313,102700,1416155280,7600,7570,7600,7570,708
20240313,102600,1410782370,7590,7560,7590,7560,2459
20240313,102500,1392162770,7550,7540,7560,7540,449
20240313,102400,1388775180,7530,7560,7560,7530,146
20240313,102300,1387675250,7560,7570,7570,7560,1023
20240313,102200,1379932280,7580,7560,7580,7560,323
20240313,102100,1377488980,7570,7550,7570,7540,417
20240313,102000,1374340250,7550,7550,7550,7540,297
20240313,101900,1372097980,7540,7570,7570,7530,1007
20240313,101800,1364505020,7570,7570,7570,7570,68
20240313,101700,1363990260,7570,7530,7570,7530,10
20240313,101600,1363914910,7530,7530,7530,7520,819
20240313,101500,1357750000,7530,7530,7530,7530,2
20240313,101400,1357734940,7530,7540,7540,7520,1549
20240313,101300,1346063780,7550,7560,7560,7550,1368
20240313,101200,1335735350,7550,7570,7600,7550,2812
20240313,101100,1314434100,7580,7560,7580,7560,755
20240313,101000,1308720640,7570,7570,7570,7560,137
20240313,100900,1307684840,7590,7570,7590,7560,2689
20240313,100800,1287319380,7560,7570,7580,7550,58
20240313,100700,1286879880,7580,7570,7580,7570,2
20240313,100600,1286864730,7560,7560,7560,7560,184
20240313,100500,1285473690,7550,7560,7560,7550,15
20240313,100400,1285360320,7560,7560,7570,7560,370
20240313,100300,1282563100,7560,7560,7560,7550,69
20240313,100200,1282041910,7560,7550,7590,7550,537
20240313,100100,1277978430,7550,7560,7580,7550,2774
20240313,100000,1257020560,7560,7580,7580,7560,1749
20240313,095900,1243786250,7580,7600,7600,7580,285
20240313,095800,1241623340,7600,7590,7600,7570,250
20240313,095700,1239726060,7580,7590,7590,7580,888
20240313,095600,1232992960,7590,7620,7620,7580,4698
20240313,095500,1197353400,7610,7590,7610,7590,2367
20240313,095400,1179368150,7590,7590,7590,7590,1340
20240313,095300,1169197550,7590,7590,7600,7580,1231
20240313,095200,1159853780,7580,7580,7580,7550,3050
20240313,095100,1136781000,7590,7550,7600,7550,1745
20240313,095000,1123536340,7500,7540,7550,7490,772
20240313,094900,1117735850,7550,7500,7550,7500,711
20240313,094800,1112398300,7550,7510,7550,7490,3752
20240313,094700,1084260680,7510,7510,7520,7500,911
20240313,094600,1077425100,7510,7500,7510,7500,147
20240313,094500,1076321290,7520,7520,7520,7500,710
20240313,094400,1070990520,7500,7510,7520,7500,4530
20240313,094300,1036989710,7510,7500,7510,7480,8436
20240313,094200,973831570,7510,7510,7520,7510,450
20240313,094100,970452050,7510,7520,7530,7510,114
20240313,094000,969595490,7520,7510,7520,7500,502
20240313,093900,965825240,7510,7510,7520,7510,320
20240313,093800,963421780,7520,7520,7530,7520,879
20240313,093700,956811680,7520,7520,7530,7510,274
20240313,093600,954751370,7530,7520,7530,7520,160
20240313,093500,953548150,7530,7530,7540,7510,1562
20240313,093400,941795680,7530,7540,7550,7530,236
20240313,093300,940015820,7540,7520,7550,7520,1821
20240313,093200,926289570,7520,7510,7520,7500,325
20240313,093100,923851020,7520,7500,7520,7490,436
20240313,093000,920578370,7500,7500,7500,7490,261
20240313,092900,918620970,7500,7510,7510,7500,982
20240313,092800,911254570,7530,7510,7530,7510,111
20240313,092700,910420730,7510,7520,7520,7500,111
20240313,092600,909587830,7500,7500,7510,7500,235
20240313,092500,907825260,7500,7480,7520,7480,1666
20240313,092400,895320300,7480,7480,7480,7480,1634
20240313,092300,883097980,7480,7490,7500,7480,1604
20240313,092200,871082460,7490,7520,7530,7480,5320
20240313,092100,831176910,7550,7520,7550,7510,1512
20240313,092000,819807100,7510,7520,7520,7510,1018
20240313,091900,812154600,7520,7530,7620,7510,1865
20240313,091800,798073440,7480,7500,7540,7480,1900
20240313,091700,783802590,7490,7510,7510,7480,1403
20240313,091600,773295960,7490,7500,7520,7490,2020
20240313,091500,758133790,7510,7510,7530,7510,1229
20240313,091400,748892190,7500,7480,7500,7470,3783
20240313,091300,720588470,7500,7500,7520,7470,7718
20240313,091200,662812490,7560,7490,7560,7480,3752
20240313,091100,634598270,7500,7510,7530,7490,4260
20240313,091000,602665130,7530,7490,7530,7490,3286
20240313,090900,578014180,7490,7510,7510,7490,4821
20240313,090800,541862180,7510,7560,7560,7510,4184
20240313,090700,510367900,7560,7520,7560,7510,6854
20240313,090600,458745290,7510,7500,7520,7500,1420
20240313,090500,448089370,7500,7520,7520,7490,3599
20240313,090400,421069320,7520,7580,7600,7510,2297
20240313,090300,403716890,7610,7480,7700,7470,3595
20240313,090200,376698270,7480,7500,7530,7460,9865
20240313,090100,302815900,7490,7640,7680,7480,12734
20240313,090000,206300160,7630,7700,7720,7570,26894