stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,201200,3288519300,7060,7060,7060,7060,7277
20250321,201100,3288519300,7060,7060,7060,7060,0
20250321,201000,3288519300,7060,7060,7060,7060,0
20250321,200900,3288519300,7060,7060,7060,7060,0
20250321,200800,3288519300,7060,7060,7060,7060,0
20250321,200700,3288519300,7060,7060,7060,7060,0
20250321,200600,3288519300,7060,7060,7060,7060,0
20250321,200500,3288519300,7060,7060,7060,7060,0
20250321,200400,3288519300,7060,7060,7060,7060,0
20250321,200300,3288519300,7060,7060,7060,7060,0
20250321,200200,3288519300,7060,7060,7060,7060,0
20250321,200100,3288519300,7060,7060,7060,7060,0
20250321,200000,3288519300,7060,7060,7060,7060,0
20250321,195900,3288519300,7060,7060,7060,7060,0
20250321,195800,3288519300,7060,7060,7060,7060,0
20250321,195700,3288519300,7060,7060,7060,7060,0
20250321,195600,3288519300,7060,7060,7060,7060,0
20250321,195500,3288519300,7060,7060,7060,7060,0
20250321,195400,3288519300,7060,7060,7060,7060,0
20250321,195300,3288519300,7060,7060,7060,7060,0
20250321,195200,3288519300,7060,7060,7060,7060,0
20250321,195100,3288519300,7060,7060,7060,7060,0
20250321,195000,3288519300,7060,7060,7060,7060,0
20250321,194900,3288519300,7060,7060,7060,7060,0
20250321,194800,3288519300,7060,7060,7060,7060,0
20250321,194700,3288519300,7060,7060,7060,7060,0
20250321,194600,3288519300,7060,7060,7060,7060,0
20250321,194500,3288519300,7060,7060,7060,7060,0
20250321,194400,3288519300,7060,7060,7060,7060,0
20250321,194300,3288519300,7060,7060,7060,7060,0
20250321,194200,3288519300,7060,7060,7060,7060,7277
20250321,194100,3288519300,7060,7060,7060,7060,0
20250321,194000,3288519300,7060,7060,7060,7060,0
20250321,193900,3288519300,7060,7060,7060,7060,0
20250321,193800,3288519300,7060,7060,7060,7060,0
20250321,193700,3288519300,7060,7060,7060,7060,0
20250321,193600,3288519300,7060,7060,7060,7060,0
20250321,193500,3288519300,7060,7060,7060,7060,0
20250321,193400,3288519300,7060,7060,7060,7060,0
20250321,193300,3288519300,7060,7060,7060,7060,0
20250321,193200,3288519300,7060,7060,7060,7060,0
20250321,193100,3288519300,7060,7060,7060,7060,0
20250321,193000,3288519300,7060,7060,7060,7060,0
20250321,192900,3288519300,7060,7060,7060,7060,0
20250321,192800,3288519300,7060,7060,7060,7060,0
20250321,192700,3288519300,7060,7060,7060,7060,0
20250321,192600,3288519300,7060,7060,7060,7060,0
20250321,192500,3288519300,7060,7060,7060,7060,0
20250321,192400,3288519300,7060,7060,7060,7060,0
20250321,192300,3288519300,7060,7060,7060,7060,0
20250321,192200,3288519300,7060,7060,7060,7060,0
20250321,192100,3288519300,7060,7060,7060,7060,0
20250321,192000,3288519300,7060,7060,7060,7060,0
20250321,191900,3288519300,7060,7060,7060,7060,0
20250321,191800,3288519300,7060,7060,7060,7060,0
20250321,191700,3288519300,7060,7060,7060,7060,0
20250321,191600,3288519300,7060,7060,7060,7060,0
20250321,191500,3288519300,7060,7060,7060,7060,0
20250321,191400,3288519300,7060,7060,7060,7060,0
20250321,191300,3288519300,7060,7060,7060,7060,0
20250321,191200,3288519300,7060,7060,7060,7060,7277
20250321,191100,3288519300,7060,7060,7060,7060,0
20250321,191000,3288519300,7060,7060,7060,7060,0
20250321,190900,3288519300,7060,7060,7060,7060,0
20250321,190800,3288519300,7060,7060,7060,7060,0
20250321,190700,3288519300,7060,7060,7060,7060,0
20250321,190600,3288519300,7060,7060,7060,7060,0
20250321,190500,3288519300,7060,7060,7060,7060,0
20250321,190400,3288519300,7060,7060,7060,7060,0
20250321,190300,3288519300,7060,7060,7060,7060,0
20250321,190200,3288519300,7060,7060,7060,7060,0
20250321,190100,3288519300,7060,7060,7060,7060,0
20250321,190000,3288519300,7060,7060,7060,7060,0
20250321,185900,3288519300,7060,7060,7060,7060,0
20250321,185800,3288519300,7060,7060,7060,7060,0
20250321,185700,3288519300,7060,7060,7060,7060,0
20250321,185600,3288519300,7060,7060,7060,7060,0
20250321,185500,3288519300,7060,7060,7060,7060,0
20250321,185400,3288519300,7060,7060,7060,7060,0
20250321,185300,3288519300,7060,7060,7060,7060,0
20250321,185200,3288519300,7060,7060,7060,7060,0
20250321,185100,3288519300,7060,7060,7060,7060,0
20250321,185000,3288519300,7060,7060,7060,7060,0
20250321,184900,3288519300,7060,7060,7060,7060,0
20250321,184800,3288519300,7060,7060,7060,7060,0
20250321,184700,3288519300,7060,7060,7060,7060,0
20250321,184600,3288519300,7060,7060,7060,7060,0
20250321,184500,3288519300,7060,7060,7060,7060,0
20250321,184400,3288519300,7060,7060,7060,7060,0
20250321,184300,3288519300,7060,7060,7060,7060,0
20250321,184200,3288519300,7060,7060,7060,7060,7277
20250321,184100,3288519300,7060,7060,7060,7060,0
20250321,184000,3288519300,7060,7060,7060,7060,0
20250321,183900,3288519300,7060,7060,7060,7060,0
20250321,183800,3288519300,7060,7060,7060,7060,0
20250321,183700,3288519300,7060,7060,7060,7060,0
20250321,183600,3288519300,7060,7060,7060,7060,0
20250321,183500,3288519300,7060,7060,7060,7060,0
20250321,183400,3288519300,7060,7060,7060,7060,0
20250321,183300,3288519300,7060,7060,7060,7060,0
20250321,183200,3288519300,7060,7060,7060,7060,0
20250321,183100,3288519300,7060,7060,7060,7060,0
20250321,183000,3288519300,7060,7060,7060,7060,0
20250321,182900,3288519300,7060,7060,7060,7060,0
20250321,182800,3288519300,7060,7060,7060,7060,0
20250321,182700,3288519300,7060,7060,7060,7060,0
20250321,182600,3288519300,7060,7060,7060,7060,0
20250321,182500,3288519300,7060,7060,7060,7060,0
20250321,182400,3288519300,7060,7060,7060,7060,0
20250321,182300,3288519300,7060,7060,7060,7060,0
20250321,182200,3288519300,7060,7060,7060,7060,0
20250321,182100,3288519300,7060,7060,7060,7060,0
20250321,182000,3288519300,7060,7060,7060,7060,0
20250321,181900,3288519300,7060,7060,7060,7060,0
20250321,181800,3288519300,7060,7060,7060,7060,0
20250321,181700,3288519300,7060,7060,7060,7060,0
20250321,181600,3288519300,7060,7060,7060,7060,0
20250321,181500,3288519300,7060,7060,7060,7060,0
20250321,181400,3288519300,7060,7060,7060,7060,0
20250321,181300,3288519300,7060,7060,7060,7060,0
20250321,181200,3288519300,7060,7060,7060,7060,7277
20250321,181100,3288519300,7060,7060,7060,7060,0
20250321,181000,3288519300,7060,7060,7060,7060,0
20250321,180900,3288519300,7060,7060,7060,7060,0
20250321,180800,3288519300,7060,7060,7060,7060,0
20250321,180700,3288519300,7060,7060,7060,7060,0
20250321,180600,3288519300,7060,7060,7060,7060,0
20250321,180500,3288519300,7060,7060,7060,7060,0
20250321,180400,3288519300,7060,7060,7060,7060,0
20250321,180300,3288519300,7060,7060,7060,7060,0
20250321,180200,3288519300,7060,7060,7060,7060,0
20250321,180100,3288519300,7060,7060,7060,7060,0
20250321,180000,3288519300,7060,7060,7060,7060,0
20250321,175900,3288519300,7060,7060,7060,7060,0
20250321,175800,3288519300,7060,7060,7060,7060,0
20250321,175700,3288519300,7060,7060,7060,7060,0
20250321,175600,3288519300,7060,7060,7060,7060,0
20250321,175500,3288519300,7060,7060,7060,7060,0
20250321,175400,3288519300,7060,7060,7060,7060,0
20250321,175300,3288519300,7060,7060,7060,7060,0
20250321,175200,3288519300,7060,7060,7060,7060,0
20250321,175100,3288519300,7060,7060,7060,7060,0
20250321,175000,3288519300,7060,7060,7060,7060,0
20250321,174900,3288519300,7060,7060,7060,7060,0
20250321,174800,3288519300,7060,7060,7060,7060,0
20250321,174700,3288519300,7060,7060,7060,7060,0
20250321,174600,3288519300,7060,7060,7060,7060,0
20250321,174500,3288519300,7060,7060,7060,7060,0
20250321,174400,3288519300,7060,7060,7060,7060,0
20250321,174300,3288519300,7060,7060,7060,7060,0
20250321,174200,3288519300,7060,7060,7060,7060,7277
20250321,174100,3288519300,7060,7060,7060,7060,0
20250321,174000,3288519300,7060,7060,7060,7060,0
20250321,173900,3288519300,7060,7060,7060,7060,0
20250321,173800,3288519300,7060,7060,7060,7060,0
20250321,173700,3288519300,7060,7060,7060,7060,0
20250321,173600,3288519300,7060,7060,7060,7060,0
20250321,173500,3288519300,7060,7060,7060,7060,0
20250321,173400,3288519300,7060,7060,7060,7060,0
20250321,173300,3288519300,7060,7060,7060,7060,0
20250321,173200,3288519300,7060,7060,7060,7060,0
20250321,173100,3288519300,7060,7060,7060,7060,0
20250321,173000,3288519300,7060,7060,7060,7060,0
20250321,172900,3288519300,7060,7060,7060,7060,0
20250321,172800,3288519300,7060,7060,7060,7060,0
20250321,172700,3288519300,7060,7060,7060,7060,0
20250321,172600,3288519300,7060,7060,7060,7060,0
20250321,172500,3288519300,7060,7060,7060,7060,0
20250321,172400,3288519300,7060,7060,7060,7060,0
20250321,172300,3288519300,7060,7060,7060,7060,0
20250321,172200,3288519300,7060,7060,7060,7060,0
20250321,172100,3288519300,7060,7060,7060,7060,0
20250321,172000,3288519300,7060,7060,7060,7060,0
20250321,171900,3288519300,7060,7060,7060,7060,0
20250321,171800,3288519300,7060,7060,7060,7060,0
20250321,171700,3288519300,7060,7060,7060,7060,0
20250321,171600,3288519300,7060,7060,7060,7060,0
20250321,171500,3288519300,7060,7060,7060,7060,0
20250321,171400,3288519300,7060,7060,7060,7060,0
20250321,171300,3288519300,7060,7060,7060,7060,0
20250321,171200,3288519300,7060,7060,7060,7060,7277
20250321,171100,3288519300,7060,7060,7060,7060,0
20250321,171000,3288519300,7060,7060,7060,7060,0
20250321,170900,3288519300,7060,7060,7060,7060,0
20250321,170800,3288519300,7060,7060,7060,7060,0
20250321,170700,3288519300,7060,7060,7060,7060,0
20250321,170600,3288519300,7060,7060,7060,7060,0
20250321,170500,3288519300,7060,7060,7060,7060,0
20250321,170400,3288519300,7060,7060,7060,7060,0
20250321,170300,3288519300,7060,7060,7060,7060,0
20250321,170200,3288519300,7060,7060,7060,7060,0
20250321,170100,3288519300,7060,7060,7060,7060,0
20250321,170000,3288519300,7060,7060,7060,7060,0
20250321,165900,3288519300,7060,7060,7060,7060,0
20250321,165800,3288519300,7060,7060,7060,7060,0
20250321,165700,3288519300,7060,7060,7060,7060,0
20250321,165600,3288519300,7060,7060,7060,7060,0
20250321,165500,3288519300,7060,7060,7060,7060,0
20250321,165400,3288519300,7060,7060,7060,7060,0
20250321,165300,3288519300,7060,7060,7060,7060,0
20250321,165200,3288519300,7060,7060,7060,7060,0
20250321,165100,3288519300,7060,7060,7060,7060,0
20250321,165000,3288519300,7060,7060,7060,7060,0
20250321,164900,3288519300,7060,7060,7060,7060,0
20250321,164800,3288519300,7060,7060,7060,7060,0
20250321,164700,3288519300,7060,7060,7060,7060,0
20250321,164600,3288519300,7060,7060,7060,7060,0
20250321,164500,3288519300,7060,7060,7060,7060,0
20250321,164400,3288519300,7060,7060,7060,7060,0
20250321,164300,3288519300,7060,7060,7060,7060,0
20250321,164200,3288519300,7060,7060,7060,7060,7277
20250321,164100,3288519300,7060,7060,7060,7060,0
20250321,164000,3288519300,7060,7060,7060,7060,0
20250321,163900,3288519300,7060,7060,7060,7060,0
20250321,163800,3288519300,7060,7060,7060,7060,0
20250321,163700,3288519300,7060,7060,7060,7060,0
20250321,163600,3288519300,7060,7060,7060,7060,0
20250321,163500,3288519300,7060,7060,7060,7060,0
20250321,163400,3288519300,7060,7060,7060,7060,0
20250321,163300,3288519300,7060,7060,7060,7060,0
20250321,163200,3288519300,7060,7060,7060,7060,0
20250321,163100,3288519300,7060,7060,7060,7060,0
20250321,163000,3288519300,7060,7060,7060,7060,0
20250321,162900,3288519300,7060,7060,7060,7060,0
20250321,162800,3288519300,7060,7060,7060,7060,0
20250321,162700,3288519300,7060,7060,7060,7060,0
20250321,162600,3288519300,7060,7060,7060,7060,0
20250321,162500,3288519300,7060,7060,7060,7060,0
20250321,162400,3288519300,7060,7060,7060,7060,0
20250321,162300,3288519300,7060,7060,7060,7060,0
20250321,162200,3288519300,7060,7060,7060,7060,0
20250321,162100,3288519300,7060,7060,7060,7060,0
20250321,162000,3288519300,7060,7060,7060,7060,0
20250321,161900,3288519300,7060,7060,7060,7060,0
20250321,161800,3288519300,7060,7060,7060,7060,0
20250321,161700,3288519300,7060,7060,7060,7060,0
20250321,161600,3288519300,7060,7060,7060,7060,0
20250321,161500,3288519300,7060,7060,7060,7060,0
20250321,161400,3288519300,7060,7060,7060,7060,0
20250321,161300,3288519300,7060,7060,7060,7060,0
20250321,161200,3288519300,7060,7060,7060,7060,7277
20250321,161100,3288519300,7060,7060,7060,7060,0
20250321,161000,3288519300,7060,7060,7060,7060,0
20250321,160900,3288519300,7060,7060,7060,7060,0
20250321,160800,3288519300,7060,7060,7060,7060,0
20250321,160700,3288519300,7060,7060,7060,7060,0
20250321,160600,3288519300,7060,7060,7060,7060,0
20250321,160500,3288519300,7060,7060,7060,7060,0
20250321,160400,3288519300,7060,7060,7060,7060,0
20250321,160300,3288519300,7060,7060,7060,7060,0
20250321,160200,3288519300,7060,7060,7060,7060,0
20250321,160100,3288519300,7060,7060,7060,7060,0
20250321,160000,3288519300,7060,7060,7060,7060,0
20250321,155900,3288519300,7060,7060,7060,7060,0
20250321,155800,3288519300,7060,7060,7060,7060,0
20250321,155700,3288519300,7060,7060,7060,7060,0
20250321,155600,3288519300,7060,7060,7060,7060,0
20250321,155500,3288519300,7060,7060,7060,7060,0
20250321,155400,3288519300,7060,7060,7060,7060,0
20250321,155300,3288519300,7060,7060,7060,7060,0
20250321,155200,3288519300,7060,7060,7060,7060,0
20250321,155100,3288519300,7060,7060,7060,7060,0
20250321,155000,3288519300,7060,7060,7060,7060,0
20250321,154900,3288519300,7060,7060,7060,7060,0
20250321,154800,3288519300,7060,7060,7060,7060,0
20250321,154700,3288519300,7060,7060,7060,7060,0
20250321,154600,3288519300,7060,7060,7060,7060,0
20250321,154500,3288519300,7060,7060,7060,7060,0
20250321,154400,3288519300,7060,7060,7060,7060,0
20250321,154300,3288519300,7060,7060,7060,7060,0
20250321,154200,3288519300,7060,7060,7060,7060,7277
20250321,154100,3288519300,7060,7060,7060,7060,0
20250321,154000,3288519300,7060,7060,7060,7060,0
20250321,153900,3288519300,7060,7060,7060,7060,0
20250321,153800,3288519300,7060,7060,7060,7060,0
20250321,153700,3288519300,7060,7060,7060,7060,0
20250321,153600,3288519300,7060,7060,7060,7060,0
20250321,153500,3288519300,7060,7060,7060,7060,0
20250321,153400,3288519300,7060,7060,7060,7060,0
20250321,153300,3288519300,7060,7060,7060,7060,0
20250321,153200,3288519300,7060,7060,7060,7060,0
20250321,153100,3288519300,7060,7060,7060,7060,0
20250321,153000,3288519300,7060,7060,7060,7060,7277
20250321,152900,3237143680,7060,7060,7060,7060,0
20250321,152800,3237143680,7060,7060,7060,7060,0
20250321,152700,3237143680,7060,7060,7060,7060,0
20250321,152600,3237143680,7060,7060,7060,7060,0
20250321,152500,3237143680,7060,7060,7060,7060,0
20250321,152400,3237143680,7060,7060,7060,7060,0
20250321,152300,3237143680,7060,7060,7060,7060,0
20250321,152200,3237143680,7060,7060,7060,7060,0
20250321,152100,3237143680,7060,7060,7060,7060,0
20250321,152000,3237143680,7060,7060,7060,7060,0
20250321,151900,3237143680,7060,7080,7100,7060,4513
20250321,151800,3205249660,7090,7080,7090,7070,392
20250321,151700,3202474230,7080,7090,7090,7070,2215
20250321,151600,3186808210,7090,7095,7100,7080,584
20250321,151500,3182668535,7095,7095,7095,7095,56
20250321,151400,3182271215,7090,7090,7100,7080,1640
20250321,151300,3170655325,7100,7090,7100,7080,88
20250321,151200,3170031405,7080,7090,7090,7080,530
20250321,151100,3166275705,7100,7110,7110,7100,1675
20250321,151000,3154382205,7100,7110,7110,7100,139
20250321,150900,3153394415,7110,7110,7110,7110,39
20250321,150800,3153117125,7110,7120,7120,7100,3777
20250321,150700,3126263925,7130,7120,7130,7120,216
20250321,150600,3124725905,7130,7130,7130,7130,32
20250321,150500,3124497745,7130,7130,7140,7110,9392
20250321,150400,3057535515,7120,7100,7120,7100,8585
20250321,150300,2996556415,7100,7090,7100,7080,4405
20250321,150200,2965338985,7090,7090,7100,7090,693
20250321,150100,2960425085,7090,7090,7090,7090,2714
20250321,150000,2941182825,7090,7090,7090,7090,4
20250321,145900,2941154465,7090,7100,7100,7090,856
20250321,145800,2935085385,7090,7100,7100,7090,505
20250321,145700,2931504895,7090,7100,7100,7090,3904
20250321,145600,2903797035,7100,7100,7100,7100,1837
20250321,145500,2890754335,7100,7095,7100,7090,310
20250321,145400,2888554815,7100,7090,7100,7090,1400
20250321,145300,2878628505,7090,7080,7090,7070,2296
20250321,145200,2862372805,7080,7080,7080,7070,4182
20250321,145100,2832765555,7080,7100,7100,7080,2484
20250321,145000,2815154525,7100,7100,7100,7100,27
20250321,144900,2814962825,7100,7100,7100,7100,25
20250321,144800,2814785325,7100,7100,7100,7090,1031
20250321,144700,2807465275,7110,7100,7110,7100,17
20250321,144600,2807344535,7110,7110,7110,7110,5
20250321,144500,2807308985,7110,7110,7110,7110,6
20250321,144400,2807266325,7110,7110,7110,7100,112
20250321,144300,2806470035,7110,7110,7110,7110,28
20250321,144200,2806270955,7110,7100,7110,7090,344
20250321,144100,2803831515,7100,7100,7100,7100,947
20250321,144000,2797107815,7100,7100,7100,7090,439
20250321,143900,2793990925,7100,7110,7110,7090,903
20250321,143800,2787579595,7110,7100,7110,7100,1040
20250321,143700,2780195195,7110,7100,7110,7100,487
20250321,143600,2776737405,7100,7110,7110,7100,633
20250321,143500,2772237075,7110,7120,7120,7110,279
20250321,143400,2770250645,7120,7100,7120,7100,2695
20250321,143300,2751103045,7090,7090,7100,7090,516
20250321,143200,2747444565,7080,7100,7100,7080,2945
20250321,143100,2726569995,7100,7090,7100,7090,1028
20250321,143000,2719281435,7100,7100,7100,7100,5
20250321,142900,2719245935,7090,7080,7100,7080,67
20250321,142800,2718771355,7080,7100,7100,7070,2634
20250321,142700,2700126735,7090,7090,7100,7080,1017
20250321,142600,2692926185,7090,7110,7110,7080,4819
20250321,142500,2658745665,7100,7110,7120,7100,13990
20250321,142400,2559398225,7110,7120,7130,7110,6893
20250321,142300,2510378095,7120,7140,7140,7120,1944
20250321,142200,2496522455,7140,7140,7140,7140,5
20250321,142100,2496486755,7140,7145,7145,7140,135
20250321,142000,2495522805,7140,7150,7150,7140,1235
20250321,141900,2486704865,7150,7140,7150,7140,115
20250321,141800,2485883715,7150,7150,7170,7150,1618
20250321,141700,2474314285,7160,7150,7160,7150,1102
20250321,141600,2466424465,7160,7150,7160,7150,745
20250321,141500,2461090295,7160,7160,7160,7160,5
20250321,141400,2461054495,7150,7160,7160,7150,355
20250321,141300,2458516045,7160,7160,7160,7160,835
20250321,141200,2452537445,7160,7160,7160,7160,7
20250321,141100,2452487325,7160,7160,7160,7160,155
20250321,141000,2451377525,7150,7150,7160,7150,249
20250321,140900,2449597125,7160,7150,7160,7150,440
20250321,140800,2446451045,7160,7150,7160,7150,81
20250321,140700,2445871285,7160,7150,7160,7150,238
20250321,140600,2444169205,7150,7150,7150,7150,2138
20250321,140500,2428882505,7140,7140,7140,7140,0
20250321,140400,2428882505,7140,7140,7140,7140,75
20250321,140300,2428347005,7140,7140,7140,7140,36
20250321,140200,2428089965,7140,7145,7145,7140,1109
20250321,140100,2420171655,7150,7150,7150,7150,0
20250321,140000,2420171655,7150,7150,7150,7150,3
20250321,135900,2420150205,7150,7150,7150,7150,217
20250321,135800,2418598655,7150,7150,7150,7150,362
20250321,135700,2416010355,7160,7150,7160,7150,125
20250321,135600,2415115515,7160,7160,7160,7160,4
20250321,135500,2415086875,7150,7150,7150,7150,108
20250321,135400,2414314675,7150,7150,7150,7150,0
20250321,135300,2414314675,7150,7150,7150,7150,1
20250321,135200,2414307525,7160,7160,7160,7160,2
20250321,135100,2414293205,7160,7150,7160,7150,1220
20250321,135000,2405570185,7140,7150,7150,7140,150
20250321,134900,2404498685,7140,7160,7160,7140,320
20250321,134800,2402212635,7150,7150,7150,7150,500
20250321,134700,2398637635,7140,7140,7140,7140,0
20250321,134600,2398637635,7140,7140,7140,7140,0
20250321,134500,2398637635,7140,7140,7140,7140,2
20250321,134400,2398623355,7140,7140,7140,7140,400
20250321,134300,2395767355,7130,7130,7130,7130,20
20250321,134200,2395624755,7130,7130,7140,7130,7428
20250321,134100,2342661975,7120,7125,7125,7120,1231
20250321,134000,2333897030,7130,7130,7130,7125,111
20250321,133900,2333105625,7120,7130,7140,7120,1193
20250321,133800,2324596945,7130,7130,7130,7130,500
20250321,133700,2321031945,7140,7140,7140,7140,42
20250321,133600,2320732065,7140,7140,7140,7140,0
20250321,133500,2320732065,7140,7140,7140,7140,0
20250321,133400,2320732065,7140,7130,7140,7130,50
20250321,133300,2320375265,7130,7140,7140,7130,1159
20250321,133200,2312110695,7140,7140,7140,7140,3
20250321,133100,2312089275,7140,7140,7140,7140,62
20250321,133000,2311646595,7130,7130,7130,7130,150
20250321,132900,2310577095,7130,7130,7130,7130,328
20250321,132800,2308238455,7130,7130,7130,7120,358
20250321,132700,2305687195,7130,7130,7130,7130,50
20250321,132600,2305330695,7130,7130,7130,7130,100
20250321,132500,2304617695,7130,7120,7140,7120,65
20250321,132400,2304154355,7120,7140,7140,7120,2322
20250321,132300,2287597025,7140,7140,7140,7140,9
20250321,132200,2287532765,7140,7150,7150,7140,1572
20250321,132100,2276303745,7150,7150,7150,7140,1014
20250321,132000,2269061885,7140,7140,7140,7140,0
20250321,131900,2269061885,7140,7140,7140,7140,285
20250321,131800,2267026985,7140,7150,7150,7140,276
20250321,131700,2265055785,7140,7140,7140,7140,0
20250321,131600,2265055785,7140,7140,7140,7140,10
20250321,131500,2264984385,7140,7150,7150,7140,202
20250321,131400,2263542085,7150,7150,7150,7150,51
20250321,131300,2263177435,7140,7140,7140,7140,5
20250321,131200,2263141735,7150,7150,7150,7150,50
20250321,131100,2262784235,7140,7140,7140,7140,48
20250321,131000,2262441515,7140,7140,7140,7140,519
20250321,130900,2258735855,7140,7140,7140,7130,57
20250321,130800,2258328895,7140,7140,7140,7140,167
20250321,130700,2257136515,7140,7140,7140,7140,0
20250321,130600,2257136515,7140,7140,7140,7140,1
20250321,130500,2257129375,7140,7140,7140,7140,39
20250321,130400,2256850915,7130,7130,7130,7130,200
20250321,130300,2255424915,7130,7140,7140,7130,1178
20250321,130200,2247023625,7140,7140,7140,7140,437
20250321,130100,2243903445,7150,7170,7180,7150,4977
20250321,130000,2208302025,7180,7180,7180,7170,203
20250321,125900,2206844505,7170,7170,7170,7170,65
20250321,125800,2206378455,7170,7170,7170,7170,221
20250321,125700,2204793885,7160,7160,7160,7160,1100
20250321,125600,2196917885,7170,7170,7170,7170,72
20250321,125500,2196401645,7170,7180,7180,7170,150
20250321,125400,2195325145,7170,7170,7170,7170,0
20250321,125300,2195325145,7170,7170,7170,7170,999
20250321,125200,2188162315,7170,7175,7175,7170,1243
20250321,125100,2179249980,7180,7180,7180,7180,564
20250321,125000,2175200460,7180,7180,7180,7180,894
20250321,124900,2168781540,7180,7180,7180,7180,33
20250321,124800,2168544600,7180,7180,7180,7180,1321
20250321,124700,2159059820,7180,7180,7180,7180,1716
20250321,124600,2146738940,7180,7200,7200,7180,11264
20250321,124500,2065746270,7220,7210,7220,7210,301
20250321,124400,2063574060,7210,7210,7220,7210,619
20250321,124300,2059110610,7210,7200,7210,7190,534
20250321,124200,2055264640,7210,7210,7220,7200,3151
20250321,124100,2032575900,7220,7205,7220,7205,924
20250321,124000,2025915340,7205,7210,7210,7205,11
20250321,123900,2025836080,7200,7200,7200,7200,127
20250321,123800,2024921680,7190,7185,7190,7185,3985
20250321,123700,1996269610,7190,7190,7190,7190,7
20250321,123600,1996219280,7190,7190,7190,7190,324
20250321,123500,1993889720,7190,7190,7190,7180,446
20250321,123400,1990686410,7190,7210,7210,7190,4381
20250321,123300,1959157030,7200,7200,7210,7200,831
20250321,123200,1953171760,7200,7210,7210,7200,3031
20250321,123100,1931338260,7200,7210,7210,7200,1437
20250321,123000,1920977990,7210,7210,7210,7210,324
20250321,122900,1918641950,7200,7220,7220,7190,383
20250321,122800,1915881300,7210,7210,7220,7200,1815
20250321,122700,1902792350,7210,7210,7220,7210,2401
20250321,122600,1885466280,7210,7190,7210,7190,4733
20250321,122500,1851393350,7190,7190,7190,7190,3
20250321,122400,1851371780,7180,7180,7180,7180,658
20250321,122300,1846647340,7170,7165,7170,7165,228
20250321,122200,1845012730,7165,7165,7165,7165,1
20250321,122100,1845005565,7165,7165,7165,7165,0
20250321,122000,1845005565,7165,7165,7165,7165,1
20250321,121900,1844998400,7165,7165,7165,7165,0
20250321,121800,1844998400,7165,7165,7165,7165,230
20250321,121700,1843350450,7160,7160,7160,7160,0
20250321,121600,1843350450,7160,7160,7160,7160,0
20250321,121500,1843350450,7160,7160,7160,7160,0
20250321,121400,1843350450,7160,7160,7160,7160,0
20250321,121300,1843350450,7160,7165,7165,7160,242
20250321,121200,1841617520,7160,7160,7160,7160,91
20250321,121100,1840965960,7165,7165,7165,7165,10
20250321,121000,1840894310,7165,7165,7165,7165,0
20250321,120900,1840894310,7165,7165,7165,7165,0
20250321,120800,1840894310,7165,7160,7165,7160,503
20250321,120700,1837292815,7165,7165,7165,7165,0
20250321,120600,1837292815,7165,7165,7165,7165,0
20250321,120500,1837292815,7165,7160,7165,7160,42
20250321,120400,1836991890,7170,7170,7170,7170,0
20250321,120300,1836991890,7170,7170,7170,7170,288
20250321,120200,1834926930,7175,7175,7175,7175,0
20250321,120100,1834926930,7175,7180,7180,7175,320
20250321,120000,1832629525,7185,7180,7185,7180,175
20250321,115900,1831372815,7185,7185,7185,7185,10
20250321,115800,1831300965,7180,7180,7180,7180,0
20250321,115700,1831300965,7180,7180,7185,7180,12
20250321,115600,1831214800,7185,7185,7185,7185,10
20250321,115500,1831142950,7190,7190,7200,7190,305
20250321,115400,1828949960,7190,7190,7190,7190,1709
20250321,115300,1816662250,7190,7170,7190,7170,4830
20250321,115200,1781968230,7170,7170,7170,7170,1217
20250321,115100,1773242340,7170,7170,7170,7170,0
20250321,115000,1773242340,7170,7170,7170,7170,1032
20250321,114900,1765842900,7160,7150,7160,7150,2675
20250321,114800,1746709210,7140,7140,7140,7140,268
20250321,114700,1744795690,7150,7150,7150,7150,0
20250321,114600,1744795690,7150,7150,7150,7150,0
20250321,114500,1744795690,7150,7140,7150,7140,281
20250321,114400,1742787980,7150,7150,7150,7150,1
20250321,114300,1742780830,7150,7150,7150,7150,2
20250321,114200,1742766530,7150,7150,7150,7150,80
20250321,114100,1742194530,7150,7150,7150,7150,0
20250321,114000,1742194530,7150,7150,7150,7150,1
20250321,113900,1742187380,7140,7140,7140,7140,1179
20250321,113800,1733769320,7140,7140,7140,7140,0
20250321,113700,1733769320,7140,7140,7140,7140,0
20250321,113600,1733769320,7140,7140,7140,7140,21
20250321,113500,1733619380,7130,7130,7130,7130,400
20250321,113400,1730767380,7120,7130,7130,7120,439
20250321,113300,1727638520,7130,7130,7130,7130,2
20250321,113200,1727624260,7140,7140,7140,7140,100
20250321,113100,1726910260,7130,7130,7130,7130,5
20250321,113000,1726874610,7130,7140,7140,7130,686
20250321,112900,1721982050,7140,7140,7140,7140,206
20250321,112800,1720511210,7140,7140,7140,7140,1043
20250321,112700,1713064190,7140,7140,7140,7140,1
20250321,112600,1713057050,7140,7140,7140,7140,125
20250321,112500,1712164550,7130,7130,7130,7130,600
20250321,112400,1707886550,7130,7130,7130,7130,695
20250321,112300,1702931200,7130,7130,7135,7130,634
20250321,112200,1698410030,7130,7130,7130,7130,7
20250321,112100,1698360120,7130,7130,7130,7130,500
20250321,112000,1694795120,7130,7120,7130,7120,449
20250321,111900,1691595040,7130,7130,7130,7130,499
20250321,111800,1688037170,7130,7130,7130,7130,1000
20250321,111700,1680907170,7140,7140,7150,7140,714
20250321,111600,1675809080,7140,7140,7140,7140,860
20250321,111500,1669668680,7140,7150,7150,7140,1083
20250321,111400,1661932860,7150,7150,7150,7150,780
20250321,111300,1656355860,7150,7140,7150,7140,57
20250321,111200,1655948870,7140,7150,7150,7140,2610
20250321,111100,1637312370,7150,7150,7150,7150,240
20250321,111000,1635596370,7150,7150,7150,7150,0
20250321,110900,1635596370,7150,7150,7150,7150,455
20250321,110800,1632343120,7150,7150,7160,7150,441
20250321,110700,1629189960,7150,7150,7150,7150,120
20250321,110600,1628331960,7150,7140,7150,7140,117
20250321,110500,1627495780,7150,7150,7150,7140,104
20250321,110400,1626752190,7140,7150,7150,7140,1158
20250321,110300,1618473830,7150,7150,7150,7150,0
20250321,110200,1618473830,7150,7150,7150,7150,0
20250321,110100,1618473830,7150,7160,7160,7150,15
20250321,110000,1618366570,7160,7150,7160,7150,71
20250321,105900,1617858910,7140,7140,7140,7140,1163
20250321,105800,1609555090,7140,7140,7140,7140,1
20250321,105700,1609547950,7140,7140,7140,7140,3
20250321,105600,1609526530,7130,7140,7140,7130,536
20250321,105500,1605704810,7140,7140,7140,7140,1
20250321,105400,1605697670,7140,7130,7140,7120,1016
20250321,105300,1598459650,7130,7140,7140,7130,537
20250321,105200,1594629810,7150,7150,7150,7150,2
20250321,105100,1594615510,7150,7150,7150,7150,107
20250321,105000,1593850460,7150,7150,7150,7150,133
20250321,104900,1592899510,7150,7150,7160,7150,239
20250321,104800,1591189160,7160,7160,7160,7150,487
20250321,104700,1587702440,7160,7160,7160,7160,940
20250321,104600,1580972040,7160,7140,7160,7140,3063
20250321,104500,1559072330,7140,7150,7150,7140,2819
20250321,104400,1538929090,7160,7160,7160,7160,202
20250321,104300,1537482770,7150,7150,7150,7150,15
20250321,104200,1537375520,7160,7170,7170,7160,230
20250321,104100,1535728420,7170,7170,7170,7170,105
20250321,104000,1534975570,7180,7170,7180,7170,467
20250321,103900,1531627160,7170,7170,7170,7160,706
20250321,103800,1526571140,7170,7160,7170,7160,253
20250321,103700,1524759640,7170,7160,7170,7160,1020
20250321,103600,1517454440,7150,7150,7160,7150,945
20250321,103500,1510697680,7150,7130,7150,7130,3223
20250321,103400,1487685990,7130,7130,7130,7130,0
20250321,103300,1487685990,7130,7130,7140,7130,2850
20250321,103200,1467365470,7130,7130,7130,7130,2
20250321,103100,1467351210,7120,7120,7120,7120,904
20250321,103000,1460914730,7110,7110,7120,7110,1627
20250321,102900,1449346750,7110,7110,7110,7110,0
20250321,102800,1449346750,7110,7100,7110,7100,3358
20250321,102700,1425504750,7100,7090,7100,7090,1793
20250321,102600,1412784710,7090,7090,7090,7080,2705
20250321,102500,1393612630,7080,7080,7090,7070,2212
20250321,102400,1377951630,7090,7080,7090,7080,140
20250321,102300,1376960330,7090,7090,7100,7090,46
20250321,102200,1376634160,7090,7070,7090,7070,2295
20250321,102100,1360387610,7080,7070,7080,7070,24
20250321,102000,1360217840,7070,7050,7070,7050,4012
20250321,101900,1331886710,7050,7050,7050,7040,1088
20250321,101800,1324216810,7050,7040,7050,7040,440
20250321,101700,1321118860,7030,7030,7030,7030,133
20250321,101600,1320183870,7030,7040,7040,7030,516
20250321,101500,1316553050,7030,7030,7050,7010,3863
20250321,101400,1289438080,7020,7030,7040,7020,3178
20250321,101300,1267094570,7030,7030,7040,7030,1822
20250321,101200,1254274230,7030,7040,7040,7030,2273
20250321,101100,1238295020,7040,7020,7050,7000,8047
20250321,101000,1181860430,7000,7040,7040,7000,11051
20250321,100900,1104367560,7030,7030,7030,7030,184
20250321,100800,1103074040,7020,7040,7040,7020,1579
20250321,100700,1091988630,7030,7030,7050,7030,1203
20250321,100600,1083529120,7040,7040,7040,7030,489
20250321,100500,1080088060,7040,7020,7040,7010,2010
20250321,100400,1065957640,7010,7010,7030,7000,733
20250321,100300,1060816480,7000,7050,7050,7000,9443
20250321,100200,994514440,7050,7080,7080,7030,10036
20250321,100100,923718500,7080,7070,7080,7070,1007
20250321,100000,916598000,7070,7090,7090,7070,4499
20250321,095900,884732500,7090,7090,7090,7090,1092
20250321,095800,876990220,7090,7090,7090,7090,1384
20250321,095700,867177660,7090,7090,7090,7080,409
20250321,095600,864279590,7090,7080,7090,7080,1400
20250321,095500,854366590,7080,7080,7090,7080,994
20250321,095400,847328350,7090,7090,7100,7090,2093
20250321,095300,832483910,7100,7100,7100,7100,2472
20250321,095200,814932710,7110,7120,7120,7110,1554
20250321,095100,803880800,7120,7130,7130,7120,73
20250321,095000,803360330,7140,7140,7140,7140,7
20250321,094900,803310350,7120,7120,7120,7110,3041
20250321,094800,781667740,7120,7120,7120,7120,2119
20250321,094700,766580460,7120,7110,7120,7110,1284
20250321,094600,757448700,7110,7100,7110,7090,1009
20250321,094500,750279920,7100,7090,7100,7070,7222
20250321,094400,699109910,7100,7110,7110,7100,1522
20250321,094300,688302300,7120,7100,7120,7100,4039
20250321,094200,659625380,7100,7100,7100,7100,1275
20250321,094100,650572880,7120,7150,7150,7110,8695
20250321,094000,588669070,7130,7140,7150,7130,3856
20250321,093900,561157040,7140,7140,7140,7140,938
20250321,093800,554459720,7140,7130,7140,7130,24
20250321,093700,554288380,7140,7140,7140,7130,729
20250321,093600,549083900,7140,7130,7140,7130,402
20250321,093500,546217010,7130,7130,7140,7130,1276
20250321,093400,537113990,7130,7130,7130,7130,136
20250321,093300,536144310,7120,7130,7130,7120,1422
20250321,093200,526009090,7130,7130,7130,7120,1101
20250321,093100,518167920,7130,7140,7140,7130,2121
20250321,093000,503042570,7140,7130,7140,7130,206
20250321,092900,501572270,7130,7130,7130,7130,749
20250321,092800,496231900,7140,7150,7150,7140,981
20250321,092700,489227550,7140,7130,7140,7130,845
20250321,092600,483197260,7140,7140,7140,7130,4621
20250321,092500,450224720,7140,7160,7160,7140,2668
20250321,092400,431140530,7170,7170,7170,7160,562
20250321,092300,427113940,7190,7190,7190,7180,2682
20250321,092200,407846290,7170,7170,7180,7170,1668
20250321,092100,395885590,7170,7180,7180,7170,800
20250321,092000,390145450,7180,7170,7180,7170,400
20250321,091900,387275450,7170,7170,7170,7160,5298
20250321,091800,349289990,7190,7190,7190,7180,1910
20250321,091700,335571510,7180,7200,7200,7180,1879
20250321,091600,322058590,7200,7200,7200,7200,425
20250321,091500,318998590,7200,7200,7200,7190,2603
20250321,091400,300257990,7200,7200,7210,7200,3170
20250321,091300,277423430,7200,7195,7200,7195,1722
20250321,091200,265025530,7190,7200,7200,7180,491
20250321,091100,261494940,7200,7210,7210,7200,2196
20250321,091000,245679740,7200,7200,7210,7190,1358
20250321,090900,235902500,7200,7160,7200,7160,4092
20250321,090800,206454370,7160,7170,7180,7150,4173
20250321,090700,176560570,7170,7170,7180,7160,2327
20250321,090600,159885910,7170,7160,7170,7150,3841
20250321,090500,132406930,7160,7170,7180,7150,5690
20250321,090400,91659530,7170,7180,7190,7170,792
20250321,090300,85966280,7160,7180,7190,7160,5733
20250321,090200,44882040,7170,7180,7200,7170,2993
20250321,090100,23355490,7180,7140,7180,7140,1149
20250321,090000,15129390,7110,7120,7120,7110,2105