stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204000,1245274740,7450,7450,7450,7450,2305
20240319,203900,1245274740,7450,7450,7450,7450,0
20240319,203800,1245274740,7450,7450,7450,7450,0
20240319,203700,1245274740,7450,7450,7450,7450,0
20240319,203600,1245274740,7450,7450,7450,7450,0
20240319,203500,1245274740,7450,7450,7450,7450,0
20240319,203400,1245274740,7450,7450,7450,7450,0
20240319,203300,1245274740,7450,7450,7450,7450,0
20240319,203200,1245274740,7450,7450,7450,7450,0
20240319,203100,1245274740,7450,7450,7450,7450,0
20240319,203000,1245274740,7450,7450,7450,7450,0
20240319,202900,1245274740,7450,7450,7450,7450,0
20240319,202800,1245274740,7450,7450,7450,7450,0
20240319,202700,1245274740,7450,7450,7450,7450,0
20240319,202600,1245274740,7450,7450,7450,7450,0
20240319,202500,1245274740,7450,7450,7450,7450,0
20240319,202400,1245274740,7450,7450,7450,7450,0
20240319,202300,1245274740,7450,7450,7450,7450,0
20240319,202200,1245274740,7450,7450,7450,7450,0
20240319,202100,1245274740,7450,7450,7450,7450,0
20240319,202000,1245274740,7450,7450,7450,7450,0
20240319,201900,1245274740,7450,7450,7450,7450,0
20240319,201800,1245274740,7450,7450,7450,7450,0
20240319,201700,1245274740,7450,7450,7450,7450,0
20240319,201600,1245274740,7450,7450,7450,7450,0
20240319,201500,1245274740,7450,7450,7450,7450,0
20240319,201400,1245274740,7450,7450,7450,7450,0
20240319,201300,1245274740,7450,7450,7450,7450,0
20240319,201200,1245274740,7450,7450,7450,7450,0
20240319,201100,1245274740,7450,7450,7450,7450,0
20240319,201000,1245274740,7450,7450,7450,7450,2305
20240319,200900,1245274740,7450,7450,7450,7450,0
20240319,200800,1245274740,7450,7450,7450,7450,0
20240319,200700,1245274740,7450,7450,7450,7450,0
20240319,200600,1245274740,7450,7450,7450,7450,0
20240319,200500,1245274740,7450,7450,7450,7450,0
20240319,200400,1245274740,7450,7450,7450,7450,0
20240319,200300,1245274740,7450,7450,7450,7450,0
20240319,200200,1245274740,7450,7450,7450,7450,0
20240319,200100,1245274740,7450,7450,7450,7450,0
20240319,200000,1245274740,7450,7450,7450,7450,0
20240319,195900,1245274740,7450,7450,7450,7450,0
20240319,195800,1245274740,7450,7450,7450,7450,0
20240319,195700,1245274740,7450,7450,7450,7450,0
20240319,195600,1245274740,7450,7450,7450,7450,0
20240319,195500,1245274740,7450,7450,7450,7450,0
20240319,195400,1245274740,7450,7450,7450,7450,0
20240319,195300,1245274740,7450,7450,7450,7450,0
20240319,195200,1245274740,7450,7450,7450,7450,0
20240319,195100,1245274740,7450,7450,7450,7450,0
20240319,195000,1245274740,7450,7450,7450,7450,0
20240319,194900,1245274740,7450,7450,7450,7450,0
20240319,194800,1245274740,7450,7450,7450,7450,0
20240319,194700,1245274740,7450,7450,7450,7450,0
20240319,194600,1245274740,7450,7450,7450,7450,0
20240319,194500,1245274740,7450,7450,7450,7450,0
20240319,194400,1245274740,7450,7450,7450,7450,0
20240319,194300,1245274740,7450,7450,7450,7450,0
20240319,194200,1245274740,7450,7450,7450,7450,0
20240319,194100,1245274740,7450,7450,7450,7450,0
20240319,194000,1245274740,7450,7450,7450,7450,2305
20240319,193900,1245274740,7450,7450,7450,7450,0
20240319,193800,1245274740,7450,7450,7450,7450,0
20240319,193700,1245274740,7450,7450,7450,7450,0
20240319,193600,1245274740,7450,7450,7450,7450,0
20240319,193500,1245274740,7450,7450,7450,7450,0
20240319,193400,1245274740,7450,7450,7450,7450,0
20240319,193300,1245274740,7450,7450,7450,7450,0
20240319,193200,1245274740,7450,7450,7450,7450,0
20240319,193100,1245274740,7450,7450,7450,7450,0
20240319,193000,1245274740,7450,7450,7450,7450,0
20240319,192900,1245274740,7450,7450,7450,7450,0
20240319,192800,1245274740,7450,7450,7450,7450,0
20240319,192700,1245274740,7450,7450,7450,7450,0
20240319,192600,1245274740,7450,7450,7450,7450,0
20240319,192500,1245274740,7450,7450,7450,7450,0
20240319,192400,1245274740,7450,7450,7450,7450,0
20240319,192300,1245274740,7450,7450,7450,7450,0
20240319,192200,1245274740,7450,7450,7450,7450,0
20240319,192100,1245274740,7450,7450,7450,7450,0
20240319,192000,1245274740,7450,7450,7450,7450,0
20240319,191900,1245274740,7450,7450,7450,7450,0
20240319,191800,1245274740,7450,7450,7450,7450,0
20240319,191700,1245274740,7450,7450,7450,7450,0
20240319,191600,1245274740,7450,7450,7450,7450,0
20240319,191500,1245274740,7450,7450,7450,7450,0
20240319,191400,1245274740,7450,7450,7450,7450,0
20240319,191300,1245274740,7450,7450,7450,7450,0
20240319,191200,1245274740,7450,7450,7450,7450,0
20240319,191100,1245274740,7450,7450,7450,7450,0
20240319,191000,1245274740,7450,7450,7450,7450,2305
20240319,190900,1245274740,7450,7450,7450,7450,0
20240319,190800,1245274740,7450,7450,7450,7450,0
20240319,190700,1245274740,7450,7450,7450,7450,0
20240319,190600,1245274740,7450,7450,7450,7450,0
20240319,190500,1245274740,7450,7450,7450,7450,0
20240319,190400,1245274740,7450,7450,7450,7450,0
20240319,190300,1245274740,7450,7450,7450,7450,0
20240319,190200,1245274740,7450,7450,7450,7450,0
20240319,190100,1245274740,7450,7450,7450,7450,0
20240319,190000,1245274740,7450,7450,7450,7450,0
20240319,185900,1245274740,7450,7450,7450,7450,0
20240319,185800,1245274740,7450,7450,7450,7450,0
20240319,185700,1245274740,7450,7450,7450,7450,0
20240319,185600,1245274740,7450,7450,7450,7450,0
20240319,185500,1245274740,7450,7450,7450,7450,0
20240319,185400,1245274740,7450,7450,7450,7450,0
20240319,185300,1245274740,7450,7450,7450,7450,0
20240319,185200,1245274740,7450,7450,7450,7450,0
20240319,185100,1245274740,7450,7450,7450,7450,0
20240319,185000,1245274740,7450,7450,7450,7450,0
20240319,184900,1245274740,7450,7450,7450,7450,0
20240319,184800,1245274740,7450,7450,7450,7450,0
20240319,184700,1245274740,7450,7450,7450,7450,0
20240319,184600,1245274740,7450,7450,7450,7450,0
20240319,184500,1245274740,7450,7450,7450,7450,0
20240319,184400,1245274740,7450,7450,7450,7450,0
20240319,184300,1245274740,7450,7450,7450,7450,0
20240319,184200,1245274740,7450,7450,7450,7450,0
20240319,184100,1245274740,7450,7450,7450,7450,0
20240319,184000,1245274740,7450,7450,7450,7450,2305
20240319,183900,1245274740,7450,7450,7450,7450,0
20240319,183800,1245274740,7450,7450,7450,7450,0
20240319,183700,1245274740,7450,7450,7450,7450,0
20240319,183600,1245274740,7450,7450,7450,7450,0
20240319,183500,1245274740,7450,7450,7450,7450,0
20240319,183400,1245274740,7450,7450,7450,7450,0
20240319,183300,1245274740,7450,7450,7450,7450,0
20240319,183200,1245274740,7450,7450,7450,7450,0
20240319,183100,1245274740,7450,7450,7450,7450,0
20240319,183000,1245274740,7450,7450,7450,7450,0
20240319,182900,1245274740,7450,7450,7450,7450,0
20240319,182800,1245274740,7450,7450,7450,7450,0
20240319,182700,1245274740,7450,7450,7450,7450,0
20240319,182600,1245274740,7450,7450,7450,7450,0
20240319,182500,1245274740,7450,7450,7450,7450,0
20240319,182400,1245274740,7450,7450,7450,7450,0
20240319,182300,1245274740,7450,7450,7450,7450,0
20240319,182200,1245274740,7450,7450,7450,7450,0
20240319,182100,1245274740,7450,7450,7450,7450,0
20240319,182000,1245274740,7450,7450,7450,7450,0
20240319,181900,1245274740,7450,7450,7450,7450,0
20240319,181800,1245274740,7450,7450,7450,7450,0
20240319,181700,1245274740,7450,7450,7450,7450,0
20240319,181600,1245274740,7450,7450,7450,7450,0
20240319,181500,1245274740,7450,7450,7450,7450,0
20240319,181400,1245274740,7450,7450,7450,7450,0
20240319,181300,1245274740,7450,7450,7450,7450,0
20240319,181200,1245274740,7450,7450,7450,7450,0
20240319,181100,1245274740,7450,7450,7450,7450,0
20240319,181000,1245274740,7450,7450,7450,7450,2305
20240319,180900,1245274740,7450,7450,7450,7450,0
20240319,180800,1245274740,7450,7450,7450,7450,0
20240319,180700,1245274740,7450,7450,7450,7450,0
20240319,180600,1245274740,7450,7450,7450,7450,0
20240319,180500,1245274740,7450,7450,7450,7450,0
20240319,180400,1245274740,7450,7450,7450,7450,0
20240319,180300,1245274740,7450,7450,7450,7450,0
20240319,180200,1245274740,7450,7450,7450,7450,0
20240319,180100,1245274740,7450,7450,7450,7450,0
20240319,180000,1245274740,7450,7450,7450,7450,0
20240319,175900,1245274740,7450,7450,7450,7450,0
20240319,175800,1245274740,7450,7450,7450,7450,0
20240319,175700,1245274740,7450,7450,7450,7450,0
20240319,175600,1245274740,7450,7450,7450,7450,0
20240319,175500,1245274740,7450,7450,7450,7450,0
20240319,175400,1245274740,7450,7450,7450,7450,0
20240319,175300,1245274740,7450,7450,7450,7450,0
20240319,175200,1245274740,7450,7450,7450,7450,0
20240319,175100,1245274740,7450,7450,7450,7450,0
20240319,175000,1245274740,7450,7450,7450,7450,0
20240319,174900,1245274740,7450,7450,7450,7450,0
20240319,174800,1245274740,7450,7450,7450,7450,0
20240319,174700,1245274740,7450,7450,7450,7450,0
20240319,174600,1245274740,7450,7450,7450,7450,0
20240319,174500,1245274740,7450,7450,7450,7450,0
20240319,174400,1245274740,7450,7450,7450,7450,0
20240319,174300,1245274740,7450,7450,7450,7450,0
20240319,174200,1245274740,7450,7450,7450,7450,0
20240319,174100,1245274740,7450,7450,7450,7450,0
20240319,174000,1245274740,7450,7450,7450,7450,2305
20240319,173900,1245274740,7450,7450,7450,7450,0
20240319,173800,1245274740,7450,7450,7450,7450,0
20240319,173700,1245274740,7450,7450,7450,7450,0
20240319,173600,1245274740,7450,7450,7450,7450,0
20240319,173500,1245274740,7450,7450,7450,7450,0
20240319,173400,1245274740,7450,7450,7450,7450,0
20240319,173300,1245274740,7450,7450,7450,7450,0
20240319,173200,1245274740,7450,7450,7450,7450,0
20240319,173100,1245274740,7450,7450,7450,7450,0
20240319,173000,1245274740,7450,7450,7450,7450,0
20240319,172900,1245274740,7450,7450,7450,7450,0
20240319,172800,1245274740,7450,7450,7450,7450,0
20240319,172700,1245274740,7450,7450,7450,7450,0
20240319,172600,1245274740,7450,7450,7450,7450,0
20240319,172500,1245274740,7450,7450,7450,7450,0
20240319,172400,1245274740,7450,7450,7450,7450,0
20240319,172300,1245274740,7450,7450,7450,7450,0
20240319,172200,1245274740,7450,7450,7450,7450,0
20240319,172100,1245274740,7450,7450,7450,7450,0
20240319,172000,1245274740,7450,7450,7450,7450,0
20240319,171900,1245274740,7450,7450,7450,7450,0
20240319,171800,1245274740,7450,7450,7450,7450,0
20240319,171700,1245274740,7450,7450,7450,7450,0
20240319,171600,1245274740,7450,7450,7450,7450,0
20240319,171500,1245274740,7450,7450,7450,7450,0
20240319,171400,1245274740,7450,7450,7450,7450,0
20240319,171300,1245274740,7450,7450,7450,7450,0
20240319,171200,1245274740,7450,7450,7450,7450,0
20240319,171100,1245274740,7450,7450,7450,7450,0
20240319,171000,1245274740,7450,7450,7450,7450,2305
20240319,170900,1245274740,7450,7450,7450,7450,0
20240319,170800,1245274740,7450,7450,7450,7450,0
20240319,170700,1245274740,7450,7450,7450,7450,0
20240319,170600,1245274740,7450,7450,7450,7450,0
20240319,170500,1245274740,7450,7450,7450,7450,0
20240319,170400,1245274740,7450,7450,7450,7450,0
20240319,170300,1245274740,7450,7450,7450,7450,0
20240319,170200,1245274740,7450,7450,7450,7450,0
20240319,170100,1245274740,7450,7450,7450,7450,0
20240319,170000,1245274740,7450,7450,7450,7450,0
20240319,165900,1245274740,7450,7450,7450,7450,0
20240319,165800,1245274740,7450,7450,7450,7450,0
20240319,165700,1245274740,7450,7450,7450,7450,0
20240319,165600,1245274740,7450,7450,7450,7450,0
20240319,165500,1245274740,7450,7450,7450,7450,0
20240319,165400,1245274740,7450,7450,7450,7450,0
20240319,165300,1245274740,7450,7450,7450,7450,0
20240319,165200,1245274740,7450,7450,7450,7450,0
20240319,165100,1245274740,7450,7450,7450,7450,0
20240319,165000,1245274740,7450,7450,7450,7450,0
20240319,164900,1245274740,7450,7450,7450,7450,0
20240319,164800,1245274740,7450,7450,7450,7450,0
20240319,164700,1245274740,7450,7450,7450,7450,0
20240319,164600,1245274740,7450,7450,7450,7450,0
20240319,164500,1245274740,7450,7450,7450,7450,0
20240319,164400,1245274740,7450,7450,7450,7450,0
20240319,164300,1245274740,7450,7450,7450,7450,0
20240319,164200,1245274740,7450,7450,7450,7450,0
20240319,164100,1245274740,7450,7450,7450,7450,0
20240319,164000,1245274740,7450,7450,7450,7450,2305
20240319,163900,1245274740,7450,7450,7450,7450,0
20240319,163800,1245274740,7450,7450,7450,7450,0
20240319,163700,1245274740,7450,7450,7450,7450,0
20240319,163600,1245274740,7450,7450,7450,7450,0
20240319,163500,1245274740,7450,7450,7450,7450,0
20240319,163400,1245274740,7450,7450,7450,7450,0
20240319,163300,1245274740,7450,7450,7450,7450,0
20240319,163200,1245274740,7450,7450,7450,7450,0
20240319,163100,1245274740,7450,7450,7450,7450,0
20240319,163000,1245274740,7450,7450,7450,7450,0
20240319,162900,1245274740,7450,7450,7450,7450,0
20240319,162800,1245274740,7450,7450,7450,7450,0
20240319,162700,1245274740,7450,7450,7450,7450,0
20240319,162600,1245274740,7450,7450,7450,7450,0
20240319,162500,1245274740,7450,7450,7450,7450,0
20240319,162400,1245274740,7450,7450,7450,7450,0
20240319,162300,1245274740,7450,7450,7450,7450,0
20240319,162200,1245274740,7450,7450,7450,7450,0
20240319,162100,1245274740,7450,7450,7450,7450,0
20240319,162000,1245274740,7450,7450,7450,7450,0
20240319,161900,1245274740,7450,7450,7450,7450,0
20240319,161800,1245274740,7450,7450,7450,7450,0
20240319,161700,1245274740,7450,7450,7450,7450,0
20240319,161600,1245274740,7450,7450,7450,7450,0
20240319,161500,1245274740,7450,7450,7450,7450,0
20240319,161400,1245274740,7450,7450,7450,7450,0
20240319,161300,1245274740,7450,7450,7450,7450,0
20240319,161200,1245274740,7450,7450,7450,7450,0
20240319,161100,1245274740,7450,7450,7450,7450,0
20240319,161000,1245274740,7450,7450,7450,7450,2305
20240319,160900,1245274740,7450,7450,7450,7450,0
20240319,160800,1245274740,7450,7450,7450,7450,0
20240319,160700,1245274740,7450,7450,7450,7450,0
20240319,160600,1245274740,7450,7450,7450,7450,0
20240319,160500,1245274740,7450,7450,7450,7450,0
20240319,160400,1245274740,7450,7450,7450,7450,0
20240319,160300,1245274740,7450,7450,7450,7450,0
20240319,160200,1245274740,7450,7450,7450,7450,0
20240319,160100,1245274740,7450,7450,7450,7450,0
20240319,160000,1245274740,7450,7450,7450,7450,0
20240319,155900,1245274740,7450,7450,7450,7450,0
20240319,155800,1245274740,7450,7450,7450,7450,0
20240319,155700,1245274740,7450,7450,7450,7450,0
20240319,155600,1245274740,7450,7450,7450,7450,0
20240319,155500,1245274740,7450,7450,7450,7450,0
20240319,155400,1245274740,7450,7450,7450,7450,0
20240319,155300,1245274740,7450,7450,7450,7450,0
20240319,155200,1245274740,7450,7450,7450,7450,0
20240319,155100,1245274740,7450,7450,7450,7450,0
20240319,155000,1245274740,7450,7450,7450,7450,0
20240319,154900,1245274740,7450,7450,7450,7450,0
20240319,154800,1245274740,7450,7450,7450,7450,0
20240319,154700,1245274740,7450,7450,7450,7450,0
20240319,154600,1245274740,7450,7450,7450,7450,0
20240319,154500,1245274740,7450,7450,7450,7450,0
20240319,154400,1245274740,7450,7450,7450,7450,0
20240319,154300,1245274740,7450,7450,7450,7450,0
20240319,154200,1245274740,7450,7450,7450,7450,0
20240319,154100,1245274740,7450,7450,7450,7450,0
20240319,154000,1245274740,7450,7450,7450,7450,2305
20240319,153900,1245274740,7450,7450,7450,7450,0
20240319,153800,1245274740,7450,7450,7450,7450,0
20240319,153700,1245274740,7450,7450,7450,7450,0
20240319,153600,1245274740,7450,7450,7450,7450,0
20240319,153500,1245274740,7450,7450,7450,7450,0
20240319,153400,1245274740,7450,7450,7450,7450,0
20240319,153300,1245274740,7450,7450,7450,7450,0
20240319,153200,1245274740,7450,7450,7450,7450,0
20240319,153100,1245274740,7450,7450,7450,7450,0
20240319,153000,1245274740,7450,7450,7450,7450,2305
20240319,152900,1228102490,7440,7440,7440,7440,0
20240319,152800,1228102490,7440,7440,7440,7440,0
20240319,152700,1228102490,7440,7440,7440,7440,0
20240319,152600,1228102490,7440,7440,7440,7440,0
20240319,152500,1228102490,7440,7440,7440,7440,0
20240319,152400,1228102490,7440,7440,7440,7440,0
20240319,152300,1228102490,7440,7440,7440,7440,0
20240319,152200,1228102490,7440,7440,7440,7440,0
20240319,152100,1228102490,7440,7440,7440,7440,0
20240319,152000,1228102490,7440,7440,7440,7440,0
20240319,151900,1228102490,7440,7440,7440,7440,30
20240319,151800,1227879290,7440,7410,7440,7400,362
20240319,151700,1225199130,7400,7410,7410,7400,150
20240319,151600,1224089110,7400,7420,7440,7400,1912
20240319,151500,1209907660,7420,7430,7430,7420,25
20240319,151400,1209721960,7430,7420,7430,7420,18
20240319,151300,1209588390,7420,7440,7440,7420,335
20240319,151200,1207096010,7440,7410,7440,7410,586
20240319,151100,1202745980,7410,7410,7410,7410,64
20240319,151000,1202271740,7420,7420,7420,7410,165
20240319,150900,1201047950,7430,7430,7430,7430,12
20240319,150800,1200958790,7420,7420,7420,7420,300
20240319,150700,1198732790,7400,7400,7400,7400,0
20240319,150600,1198732790,7400,7410,7410,7400,3
20240319,150500,1198710570,7410,7410,7410,7410,43
20240319,150400,1198391940,7430,7420,7430,7420,4
20240319,150300,1198362240,7420,7410,7420,7410,3
20240319,150200,1198340000,7410,7410,7410,7410,90
20240319,150100,1197673100,7400,7400,7400,7400,1188
20240319,150000,1188881900,7400,7410,7410,7400,351
20240319,145900,1186281170,7420,7410,7420,7410,4
20240319,145800,1186251520,7410,7400,7410,7400,327
20240319,145700,1183829310,7410,7410,7420,7410,1086
20240319,145600,1175782040,7410,7410,7410,7410,200
20240319,145500,1174300040,7420,7420,7420,7420,7
20240319,145400,1174248100,7410,7410,7410,7410,200
20240319,145300,1172766100,7410,7410,7410,7410,120
20240319,145200,1171876900,7400,7400,7400,7400,20
20240319,145100,1171728900,7390,7390,7390,7390,50
20240319,145000,1171359400,7390,7410,7410,7390,2
20240319,144900,1171344600,7400,7400,7400,7390,2061
20240319,144800,1156098610,7400,7400,7400,7400,12
20240319,144700,1156009810,7400,7400,7400,7400,46
20240319,144600,1155669410,7400,7400,7400,7400,4
20240319,144500,1155639810,7410,7410,7410,7410,0
20240319,144400,1155639810,7410,7410,7410,7410,1
20240319,144300,1155632400,7380,7400,7400,7380,3
20240319,144200,1155610230,7430,7410,7430,7410,6
20240319,144100,1155565670,7410,7430,7430,7380,315
20240319,144000,1153240250,7430,7390,7430,7390,505
20240319,143900,1149490140,7370,7380,7380,7360,5034
20240319,143800,1112409610,7380,7380,7380,7380,2757
20240319,143700,1092062950,7380,7390,7390,7380,458
20240319,143600,1088682340,7400,7400,7400,7400,1
20240319,143500,1088674940,7400,7410,7410,7400,9
20240319,143400,1088608320,7380,7380,7380,7380,180
20240319,143300,1087279920,7380,7390,7390,7380,860
20240319,143200,1080932620,7390,7390,7390,7390,90
20240319,143100,1080267520,7390,7400,7400,7390,3885
20240319,143000,1051549490,7420,7410,7420,7410,60
20240319,142900,1051104390,7410,7410,7410,7410,0
20240319,142800,1051104390,7410,7410,7410,7410,10
20240319,142700,1051030290,7420,7420,7420,7420,2
20240319,142600,1051015450,7410,7410,7410,7410,2
20240319,142500,1051000630,7410,7410,7410,7410,511
20240319,142400,1047214120,7400,7400,7400,7400,1453
20240319,142300,1036461920,7410,7410,7410,7410,0
20240319,142200,1036461920,7410,7410,7410,7410,59
20240319,142100,1036024730,7420,7420,7420,7420,153
20240319,142000,1034889470,7420,7410,7420,7410,210
20240319,141900,1033333270,7410,7410,7410,7410,1
20240319,141800,1033325860,7420,7420,7420,7420,0
20240319,141700,1033325860,7420,7410,7420,7410,401
20240319,141600,1030354430,7410,7410,7410,7410,0
20240319,141500,1030354430,7410,7410,7410,7410,1
20240319,141400,1030347020,7420,7420,7420,7420,0
20240319,141300,1030347020,7420,7410,7420,7400,102
20240319,141200,1029591200,7410,7410,7410,7400,601
20240319,141100,1025141980,7410,7420,7420,7410,748
20240319,141000,1019598820,7420,7420,7420,7420,2
20240319,140900,1019583980,7410,7420,7420,7410,565
20240319,140800,1015396060,7420,7450,7450,7420,175
20240319,140700,1014095040,7460,7410,7460,7410,16
20240319,140600,1013976430,7460,7460,7460,7460,3
20240319,140500,1013954050,7430,7410,7430,7410,1003
20240319,140400,1006521740,7410,7410,7410,7410,201
20240319,140300,1005032330,7400,7400,7400,7400,372
20240319,140200,1002279530,7400,7400,7400,7400,171
20240319,140100,1001014130,7410,7410,7410,7410,0
20240319,140000,1001014130,7410,7410,7410,7410,0
20240319,135900,1001014130,7410,7410,7410,7410,101
20240319,135800,1000265720,7400,7410,7410,7400,831
20240319,135700,994108300,7410,7410,7410,7410,54
20240319,135600,993708160,7410,7410,7410,7410,20
20240319,135500,993559960,7420,7420,7420,7420,2
20240319,135400,993545120,7430,7420,7430,7410,50
20240319,135300,993174280,7420,7420,7420,7410,2007
20240319,135200,978292340,7440,7430,7440,7430,336
20240319,135100,975792850,7420,7440,7440,7420,281
20240319,135000,973704670,7440,7450,7450,7440,923
20240319,134900,966834340,7450,7440,7450,7440,523
20240319,134800,962940710,7440,7430,7440,7430,407
20240319,134700,959916650,7430,7420,7430,7420,51
20240319,134600,959537760,7420,7420,7420,7420,40
20240319,134500,959240960,7410,7410,7410,7410,44
20240319,134400,958914920,7420,7420,7420,7420,26
20240319,134300,958722000,7400,7400,7400,7400,10
20240319,134200,958648000,7400,7400,7400,7400,197
20240319,134100,957190200,7420,7420,7420,7420,81
20240319,134000,956589180,7420,7420,7420,7420,137
20240319,133900,955572640,7400,7400,7400,7400,0
20240319,133800,955572640,7400,7400,7400,7400,979
20240319,133700,948328040,7400,7400,7400,7400,0
20240319,133600,948328040,7400,7400,7400,7400,0
20240319,133500,948328040,7400,7400,7400,7400,82
20240319,133400,947721240,7400,7400,7400,7400,0
20240319,133300,947721240,7400,7400,7430,7390,1760
20240319,133200,934703710,7430,7430,7430,7430,1
20240319,133100,934696280,7400,7410,7430,7400,179
20240319,133000,933371540,7400,7400,7400,7400,34
20240319,132900,933119940,7400,7400,7400,7400,380
20240319,132800,930307940,7400,7400,7400,7400,191
20240319,132700,928894540,7410,7410,7410,7410,1
20240319,132600,928887130,7410,7410,7410,7410,432
20240319,132500,925686010,7430,7430,7430,7420,132
20240319,132400,924705350,7420,7420,7420,7420,100
20240319,132300,923963350,7410,7410,7410,7410,0
20240319,132200,923963350,7410,7410,7410,7410,2
20240319,132100,923948530,7430,7430,7430,7430,1
20240319,132000,923941100,7430,7420,7430,7420,288
20240319,131900,921803140,7410,7410,7410,7410,6
20240319,131800,921758680,7410,7410,7410,7410,175
20240319,131700,920461930,7420,7420,7420,7420,2
20240319,131600,920447090,7430,7430,7430,7430,15
20240319,131500,920335640,7430,7430,7430,7430,2
20240319,131400,920320780,7440,7440,7440,7440,0
20240319,131300,920320780,7440,7440,7440,7440,1
20240319,131200,920313340,7440,7420,7440,7400,267
20240319,131100,918335910,7430,7420,7430,7420,801
20240319,131000,912392430,7420,7420,7420,7420,0
20240319,130900,912392430,7420,7420,7420,7420,0
20240319,130800,912392430,7420,7410,7420,7390,286
20240319,130700,910274690,7410,7410,7420,7410,45
20240319,130600,909941120,7410,7410,7410,7410,261
20240319,130500,908007110,7410,7410,7410,7410,1
20240319,130400,907999700,7390,7400,7400,7390,135
20240319,130300,907001200,7400,7400,7400,7400,127
20240319,130200,906061400,7400,7400,7400,7400,98
20240319,130100,905336200,7410,7410,7410,7410,0
20240319,130000,905336200,7410,7400,7410,7400,20
20240319,125900,905188110,7400,7400,7400,7400,1
20240319,125800,905180710,7400,7400,7400,7400,2
20240319,125700,905165910,7400,7400,7400,7400,16
20240319,125600,905047510,7410,7410,7410,7410,0
20240319,125500,905047510,7410,7410,7410,7410,17
20240319,125400,904921540,7410,7410,7410,7410,17
20240319,125300,904795570,7410,7410,7410,7410,2
20240319,125200,904780750,7420,7390,7420,7390,167
20240319,125100,903543990,7380,7370,7380,7370,204
20240319,125000,902039970,7370,7370,7370,7370,0
20240319,124900,902039970,7370,7370,7380,7370,61
20240319,124800,901590390,7370,7370,7370,7370,28
20240319,124700,901384030,7380,7380,7380,7380,5
20240319,124600,901347130,7370,7380,7380,7370,265
20240319,124500,899391530,7380,7380,7380,7380,28
20240319,124400,899184890,7370,7380,7380,7370,780
20240319,124300,893436160,7390,7390,7390,7390,1
20240319,124200,893428770,7370,7390,7390,7370,3045
20240319,124100,870967550,7390,7390,7390,7390,58
20240319,124000,870538930,7390,7390,7390,7390,9
20240319,123900,870472420,7390,7390,7390,7390,302
20240319,123800,868240640,7390,7400,7400,7390,670
20240319,123700,863289130,7380,7390,7390,7380,668
20240319,123600,858357870,7390,7390,7390,7380,535
20240319,123500,854405220,7380,7380,7380,7380,0
20240319,123400,854405220,7380,7420,7420,7380,206
20240319,123300,852884700,7380,7420,7420,7380,323
20240319,123200,850499760,7400,7400,7400,7400,9
20240319,123100,850433160,7390,7390,7390,7390,5
20240319,123000,850396210,7380,7380,7380,7380,400
20240319,122900,847444210,7380,7380,7380,7380,0
20240319,122800,847444210,7380,7390,7390,7380,908
20240319,122700,840742650,7390,7390,7390,7390,117
20240319,122600,839878020,7390,7390,7390,7390,835
20240319,122500,833707370,7390,7390,7390,7390,6
20240319,122400,833663030,7400,7410,7420,7400,442
20240319,122300,830391700,7390,7390,7390,7390,1
20240319,122200,830384310,7390,7390,7390,7390,106
20240319,122100,829600970,7390,7390,7390,7390,100
20240319,122000,828861970,7380,7390,7390,7380,3
20240319,121900,828839810,7390,7390,7390,7380,628
20240319,121800,824201750,7420,7420,7420,7420,4
20240319,121700,824172070,7390,7390,7390,7390,116
20240319,121600,823314830,7380,7390,7390,7380,153
20240319,121500,822185160,7400,7400,7400,7400,413
20240319,121400,819128960,7400,7400,7400,7400,50
20240319,121300,818758960,7420,7410,7420,7410,20
20240319,121200,818610710,7390,7390,7390,7390,0
20240319,121100,818610710,7390,7390,7390,7390,4
20240319,121000,818581150,7390,7390,7390,7390,137
20240319,120900,817568720,7390,7390,7390,7390,1
20240319,120800,817561330,7420,7420,7420,7420,4
20240319,120700,817531650,7390,7390,7390,7390,70
20240319,120600,817014350,7390,7390,7390,7390,10
20240319,120500,816940450,7390,7390,7390,7390,1
20240319,120400,816933060,7420,7390,7420,7390,102
20240319,120300,816176280,7390,7390,7390,7390,127
20240319,120200,815237750,7390,7390,7390,7390,294
20240319,120100,813065090,7390,7390,7390,7390,2
20240319,120000,813050310,7390,7390,7390,7390,142
20240319,115900,812000930,7390,7390,7390,7390,1
20240319,115800,811993540,7390,7390,7390,7390,2
20240319,115700,811978760,7390,7380,7420,7380,5
20240319,115600,811941730,7380,7390,7420,7380,993
20240319,115500,804602920,7390,7390,7390,7390,1
20240319,115400,804595530,7440,7390,7440,7390,83
20240319,115300,803979530,7390,7390,7440,7390,5
20240319,115200,803942430,7390,7390,7390,7390,6
20240319,115100,803898090,7390,7400,7400,7390,2
20240319,115000,803883300,7400,7400,7400,7400,2
20240319,114900,803868500,7440,7380,7440,7380,605
20240319,114800,799383040,7380,7390,7430,7380,597
20240319,114700,794974200,7390,7390,7390,7390,2
20240319,114600,794959420,7380,7380,7380,7370,850
20240319,114500,788688010,7390,7390,7390,7370,2746
20240319,114400,768407480,7390,7400,7400,7390,2432
20240319,114300,750421590,7410,7410,7410,7410,956
20240319,114200,743337630,7410,7410,7410,7410,1
20240319,114100,743330220,7410,7410,7410,7410,5
20240319,114000,743293170,7420,7430,7430,7410,374
20240319,113900,740521180,7420,7420,7420,7420,1
20240319,113800,740513760,7440,7420,7440,7420,15
20240319,113700,740402410,7420,7420,7420,7420,2
20240319,113600,740387570,7420,7410,7420,7410,2
20240319,113500,740372740,7410,7420,7420,7410,62
20240319,113400,739912710,7420,7430,7430,7410,1369
20240319,113300,729754680,7440,7430,7440,7430,7
20240319,113200,729702640,7420,7420,7420,7420,0
20240319,113100,729702640,7420,7420,7420,7420,15
20240319,113000,729591340,7420,7420,7420,7420,13
20240319,112900,729494880,7420,7420,7420,7420,12
20240319,112800,729405840,7420,7430,7430,7420,26
20240319,112700,729212870,7450,7450,7450,7450,42
20240319,112600,728899970,7450,7450,7450,7450,70
20240319,112500,728378470,7450,7450,7450,7430,613
20240319,112400,723823140,7450,7450,7450,7450,40
20240319,112300,723525140,7450,7430,7450,7430,25
20240319,112200,723339330,7430,7450,7450,7430,1201
20240319,112100,714403280,7450,7460,7460,7450,2015
20240319,112000,699391450,7460,7450,7460,7450,1003
20240319,111900,691918910,7450,7450,7450,7450,251
20240319,111800,690048960,7450,7450,7450,7450,92
20240319,111700,689363560,7450,7450,7450,7450,0
20240319,111600,689363560,7450,7450,7450,7450,5
20240319,111500,689326310,7450,7450,7450,7450,9
20240319,111400,689259260,7450,7440,7450,7440,251
20240319,111300,687391790,7440,7440,7440,7440,0
20240319,111200,687391790,7440,7440,7440,7440,18
20240319,111100,687257870,7440,7440,7440,7440,99
20240319,111000,686521310,7450,7450,7450,7450,11
20240319,110900,686439360,7440,7440,7440,7440,124
20240319,110800,685516800,7440,7440,7440,7440,0
20240319,110700,685516800,7440,7440,7440,7440,1
20240319,110600,685509360,7440,7440,7440,7440,36
20240319,110500,685241520,7440,7430,7440,7430,169
20240319,110400,683984210,7430,7430,7430,7430,112
20240319,110300,683152050,7430,7430,7430,7430,333
20240319,110200,680677860,7430,7440,7440,7430,130
20240319,110100,679711110,7440,7440,7440,7430,161
20240319,110000,678513700,7440,7450,7450,7440,894
20240319,105900,671853490,7450,7460,7460,7450,101
20240319,105800,671100540,7460,7460,7460,7460,5
20240319,105700,671063240,7460,7460,7460,7460,430
20240319,105600,667855440,7450,7450,7450,7450,197
20240319,105500,666387790,7450,7450,7450,7450,153
20240319,105400,665247940,7450,7440,7450,7440,110
20240319,105300,664429530,7440,7450,7450,7440,300
20240319,105200,662196530,7450,7440,7450,7440,503
20240319,105100,658454180,7440,7450,7450,7440,480
20240319,105000,654878740,7440,7450,7450,7440,476
20240319,104900,651333540,7460,7460,7460,7460,52
20240319,104800,650945620,7460,7460,7460,7460,64
20240319,104700,650468180,7460,7470,7470,7460,1377
20240319,104600,640188480,7470,7470,7470,7470,35
20240319,104500,639927030,7470,7470,7470,7470,70
20240319,104400,639404130,7470,7470,7470,7470,216
20240319,104300,637790610,7470,7490,7490,7470,634
20240319,104200,633048360,7480,7480,7480,7480,125
20240319,104100,632113360,7480,7480,7480,7480,473
20240319,104000,628575320,7480,7500,7500,7480,1326
20240319,103900,618646180,7500,7490,7500,7490,66
20240319,103800,618151690,7490,7490,7490,7490,259
20240319,103700,616211780,7520,7520,7520,7520,2
20240319,103600,616196740,7520,7520,7520,7500,526
20240319,103500,612247100,7520,7530,7530,7520,263
20240319,103400,610268840,7530,7530,7530,7520,354
20240319,103300,607604230,7530,7510,7530,7500,436
20240319,103200,604323820,7510,7510,7510,7510,441
20240319,103100,601011910,7510,7490,7510,7490,891
20240319,103000,594325000,7500,7500,7500,7490,545
20240319,102900,590237530,7500,7490,7500,7490,208
20240319,102800,588677650,7490,7480,7490,7480,618
20240319,102700,584052580,7510,7480,7510,7480,624
20240319,102600,579378640,7480,7470,7480,7470,38
20240319,102500,579094700,7460,7460,7460,7460,285
20240319,102400,576968600,7480,7460,7480,7460,1140
20240319,102300,568452120,7460,7470,7470,7460,136
20240319,102200,567436810,7460,7470,7470,7460,88
20240319,102100,566779550,7470,7460,7470,7460,290
20240319,102000,564615200,7460,7460,7460,7450,65
20240319,101900,564130700,7450,7480,7480,7450,488
20240319,101800,560489210,7480,7490,7490,7480,611
20240319,101700,555917030,7490,7490,7490,7490,300
20240319,101600,553670030,7490,7510,7520,7490,934
20240319,101500,546668140,7510,7500,7510,7490,576
20240319,101400,542351850,7500,7490,7500,7490,507
20240319,101300,538552380,7490,7490,7490,7490,501
20240319,101200,534799890,7480,7480,7480,7480,1
20240319,101100,534792410,7500,7480,7500,7480,297
20240319,101000,532565270,7470,7480,7480,7470,100
20240319,100900,531817720,7460,7470,7480,7460,71
20240319,100800,531287340,7480,7480,7480,7480,974
20240319,100700,524001820,7490,7490,7490,7480,357
20240319,100600,521328560,7490,7500,7500,7480,643
20240319,100500,516508870,7500,7480,7500,7470,1780
20240319,100400,503193680,7480,7480,7480,7480,60
20240319,100300,502744880,7480,7490,7490,7460,869
20240319,100200,496251200,7480,7470,7490,7470,512
20240319,100100,492422800,7470,7460,7470,7460,163
20240319,100000,491205630,7450,7450,7450,7450,200
20240319,095900,489715630,7450,7430,7450,7430,434
20240319,095800,486484140,7440,7440,7440,7440,1
20240319,095700,486476700,7410,7410,7410,7410,154
20240319,095600,485335560,7420,7440,7440,7420,1291
20240319,095500,475752690,7430,7420,7440,7420,119
20240319,095400,474868290,7420,7410,7420,7410,60
20240319,095300,474423590,7410,7410,7420,7410,337
20240319,095200,471923990,7410,7390,7410,7390,3
20240319,095100,471901800,7390,7390,7390,7390,390
20240319,095000,469019700,7390,7400,7400,7390,1782
20240319,094900,455849190,7400,7400,7400,7400,99
20240319,094800,455116590,7390,7400,7400,7390,274
20240319,094700,453089570,7400,7400,7400,7400,37
20240319,094600,452815770,7400,7400,7400,7400,8
20240319,094500,452756570,7400,7410,7410,7400,1547
20240319,094400,441303290,7410,7420,7420,7410,86
20240319,094300,440665940,7410,7450,7450,7410,820
20240319,094200,434586710,7450,7440,7450,7440,64
20240319,094100,434110280,7410,7410,7410,7410,5
20240319,094000,434073230,7410,7450,7450,7410,1853
20240319,093900,420312890,7450,7450,7470,7450,63
20240319,093800,419843200,7450,7450,7470,7450,530
20240319,093700,415886750,7440,7450,7470,7440,1260
20240319,093600,406490680,7440,7420,7450,7420,365
20240319,093500,403774730,7440,7420,7440,7420,119
20240319,093400,402891420,7420,7410,7430,7410,428
20240319,093300,399715710,7420,7410,7420,7410,312
20240319,093200,397400680,7420,7420,7420,7420,5
20240319,093100,397363580,7410,7410,7410,7400,794
20240319,093000,391482350,7400,7410,7410,7400,430
20240319,092900,388297950,7400,7410,7410,7400,668
20240319,092800,383350240,7410,7400,7410,7390,912
20240319,092700,376608250,7400,7400,7400,7400,183
20240319,092600,375254050,7390,7400,7410,7390,1250
20240319,092500,366007090,7400,7380,7400,7380,270
20240319,092400,364013090,7380,7370,7380,7360,3268
20240319,092300,339953410,7370,7380,7380,7370,91
20240319,092200,339282680,7380,7370,7380,7370,436
20240319,092100,336069110,7370,7360,7370,7360,211
20240319,092000,334516090,7360,7360,7360,7360,648
20240319,091900,329746810,7360,7380,7380,7350,594
20240319,091800,325373150,7380,7370,7380,7370,202
20240319,091700,323884230,7370,7360,7370,7350,252
20240319,091600,322029610,7370,7350,7370,7340,1710
20240319,091500,309475350,7350,7370,7380,7350,2321
20240319,091400,292407880,7370,7400,7400,7350,1801
20240319,091300,279149830,7410,7410,7410,7370,2064
20240319,091200,263906560,7390,7410,7410,7390,655
20240319,091100,259059300,7420,7420,7420,7390,234
20240319,091000,257327270,7400,7390,7420,7390,185
20240319,090900,255956070,7420,7410,7420,7380,648
20240319,090800,251160540,7420,7400,7420,7360,398
20240319,090700,248219910,7400,7350,7400,7350,731
20240319,090600,242835650,7350,7390,7400,7330,10834
20240319,090500,163098970,7400,7440,7440,7390,2441
20240319,090400,145019740,7450,7410,7450,7410,455
20240319,090300,141646370,7410,7410,7450,7400,3397
20240319,090200,116482980,7410,7450,7450,7390,2944
20240319,090100,94691540,7400,7420,7460,7390,5232
20240319,090000,55950580,7430,7540,7540,7430,7454