stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183400,2490970945,2170,2170,2170,2170,23505
20240308,183300,2490970945,2170,2170,2170,2170,0
20240308,183200,2490970945,2170,2170,2170,2170,0
20240308,183100,2490970945,2170,2170,2170,2170,0
20240308,183000,2490970945,2170,2170,2170,2170,0
20240308,182900,2490970945,2170,2170,2170,2170,0
20240308,182800,2490970945,2170,2170,2170,2170,0
20240308,182700,2490970945,2170,2170,2170,2170,0
20240308,182600,2490970945,2170,2170,2170,2170,0
20240308,182500,2490970945,2170,2170,2170,2170,0
20240308,182400,2490970945,2170,2170,2170,2170,0
20240308,182300,2490970945,2170,2170,2170,2170,0
20240308,182200,2490970945,2170,2170,2170,2170,0
20240308,182100,2490970945,2170,2170,2170,2170,0
20240308,182000,2490970945,2170,2170,2170,2170,0
20240308,181900,2490970945,2170,2170,2170,2170,0
20240308,181800,2490970945,2170,2170,2170,2170,0
20240308,181700,2490970945,2170,2170,2170,2170,0
20240308,181600,2490970945,2170,2170,2170,2170,0
20240308,181500,2490970945,2170,2170,2170,2170,0
20240308,181400,2490970945,2170,2170,2170,2170,0
20240308,181300,2490970945,2170,2170,2170,2170,0
20240308,181200,2490970945,2170,2170,2170,2170,0
20240308,181100,2490970945,2170,2170,2170,2170,0
20240308,181000,2490970945,2170,2170,2170,2170,0
20240308,180900,2490970945,2170,2170,2170,2170,0
20240308,180800,2490970945,2170,2170,2170,2170,0
20240308,180700,2490970945,2170,2170,2170,2170,0
20240308,180600,2490970945,2170,2170,2170,2170,0
20240308,180500,2490970945,2170,2170,2170,2170,0
20240308,180400,2490970945,2170,2170,2170,2170,23505
20240308,180300,2490970945,2170,2170,2170,2170,0
20240308,180200,2490970945,2170,2170,2170,2170,0
20240308,180100,2490970945,2170,2170,2170,2170,0
20240308,180000,2490970945,2170,2170,2170,2170,0
20240308,175900,2490970945,2170,2170,2170,2170,0
20240308,175800,2490970945,2170,2170,2170,2170,0
20240308,175700,2490970945,2170,2170,2170,2170,0
20240308,175600,2490970945,2170,2170,2170,2170,0
20240308,175500,2490970945,2170,2170,2170,2170,0
20240308,175400,2490970945,2170,2170,2170,2170,0
20240308,175300,2490970945,2170,2170,2170,2170,0
20240308,175200,2490970945,2170,2170,2170,2170,0
20240308,175100,2490970945,2170,2170,2170,2170,0
20240308,175000,2490970945,2170,2170,2170,2170,0
20240308,174900,2490970945,2170,2170,2170,2170,0
20240308,174800,2490970945,2170,2170,2170,2170,0
20240308,174700,2490970945,2170,2170,2170,2170,0
20240308,174600,2490970945,2170,2170,2170,2170,0
20240308,174500,2490970945,2170,2170,2170,2170,0
20240308,174400,2490970945,2170,2170,2170,2170,0
20240308,174300,2490970945,2170,2170,2170,2170,0
20240308,174200,2490970945,2170,2170,2170,2170,0
20240308,174100,2490970945,2170,2170,2170,2170,0
20240308,174000,2490970945,2170,2170,2170,2170,0
20240308,173900,2490970945,2170,2170,2170,2170,0
20240308,173800,2490970945,2170,2170,2170,2170,0
20240308,173700,2490970945,2170,2170,2170,2170,0
20240308,173600,2490970945,2170,2170,2170,2170,0
20240308,173500,2490970945,2170,2170,2170,2170,0
20240308,173400,2490970945,2170,2170,2170,2170,23505
20240308,173300,2490970945,2170,2170,2170,2170,0
20240308,173200,2490970945,2170,2170,2170,2170,0
20240308,173100,2490970945,2170,2170,2170,2170,0
20240308,173000,2490970945,2170,2170,2170,2170,0
20240308,172900,2490970945,2170,2170,2170,2170,0
20240308,172800,2490970945,2170,2170,2170,2170,0
20240308,172700,2490970945,2170,2170,2170,2170,0
20240308,172600,2490970945,2170,2170,2170,2170,0
20240308,172500,2490970945,2170,2170,2170,2170,0
20240308,172400,2490970945,2170,2170,2170,2170,0
20240308,172300,2490970945,2170,2170,2170,2170,0
20240308,172200,2490970945,2170,2170,2170,2170,0
20240308,172100,2490970945,2170,2170,2170,2170,0
20240308,172000,2490970945,2170,2170,2170,2170,0
20240308,171900,2490970945,2170,2170,2170,2170,0
20240308,171800,2490970945,2170,2170,2170,2170,0
20240308,171700,2490970945,2170,2170,2170,2170,0
20240308,171600,2490970945,2170,2170,2170,2170,0
20240308,171500,2490970945,2170,2170,2170,2170,0
20240308,171400,2490970945,2170,2170,2170,2170,0
20240308,171300,2490970945,2170,2170,2170,2170,0
20240308,171200,2490970945,2170,2170,2170,2170,0
20240308,171100,2490970945,2170,2170,2170,2170,0
20240308,171000,2490970945,2170,2170,2170,2170,0
20240308,170900,2490970945,2170,2170,2170,2170,0
20240308,170800,2490970945,2170,2170,2170,2170,0
20240308,170700,2490970945,2170,2170,2170,2170,0
20240308,170600,2490970945,2170,2170,2170,2170,0
20240308,170500,2490970945,2170,2170,2170,2170,0
20240308,170400,2490970945,2170,2170,2170,2170,23505
20240308,170300,2490970945,2170,2170,2170,2170,0
20240308,170200,2490970945,2170,2170,2170,2170,0
20240308,170100,2490970945,2170,2170,2170,2170,0
20240308,170000,2490970945,2170,2170,2170,2170,0
20240308,165900,2490970945,2170,2170,2170,2170,0
20240308,165800,2490970945,2170,2170,2170,2170,0
20240308,165700,2490970945,2170,2170,2170,2170,0
20240308,165600,2490970945,2170,2170,2170,2170,0
20240308,165500,2490970945,2170,2170,2170,2170,0
20240308,165400,2490970945,2170,2170,2170,2170,0
20240308,165300,2490970945,2170,2170,2170,2170,0
20240308,165200,2490970945,2170,2170,2170,2170,0
20240308,165100,2490970945,2170,2170,2170,2170,0
20240308,165000,2490970945,2170,2170,2170,2170,0
20240308,164900,2490970945,2170,2170,2170,2170,0
20240308,164800,2490970945,2170,2170,2170,2170,0
20240308,164700,2490970945,2170,2170,2170,2170,0
20240308,164600,2490970945,2170,2170,2170,2170,0
20240308,164500,2490970945,2170,2170,2170,2170,0
20240308,164400,2490970945,2170,2170,2170,2170,0
20240308,164300,2490970945,2170,2170,2170,2170,0
20240308,164200,2490970945,2170,2170,2170,2170,0
20240308,164100,2490970945,2170,2170,2170,2170,0
20240308,164000,2490970945,2170,2170,2170,2170,0
20240308,163900,2490970945,2170,2170,2170,2170,0
20240308,163800,2490970945,2170,2170,2170,2170,0
20240308,163700,2490970945,2170,2170,2170,2170,0
20240308,163600,2490970945,2170,2170,2170,2170,0
20240308,163500,2490970945,2170,2170,2170,2170,0
20240308,163400,2490970945,2170,2170,2170,2170,23505
20240308,163300,2490970945,2170,2170,2170,2170,0
20240308,163200,2490970945,2170,2170,2170,2170,0
20240308,163100,2490970945,2170,2170,2170,2170,0
20240308,163000,2490970945,2170,2170,2170,2170,0
20240308,162900,2490970945,2170,2170,2170,2170,0
20240308,162800,2490970945,2170,2170,2170,2170,0
20240308,162700,2490970945,2170,2170,2170,2170,0
20240308,162600,2490970945,2170,2170,2170,2170,0
20240308,162500,2490970945,2170,2170,2170,2170,0
20240308,162400,2490970945,2170,2170,2170,2170,0
20240308,162300,2490970945,2170,2170,2170,2170,0
20240308,162200,2490970945,2170,2170,2170,2170,0
20240308,162100,2490970945,2170,2170,2170,2170,0
20240308,162000,2490970945,2170,2170,2170,2170,0
20240308,161900,2490970945,2170,2170,2170,2170,0
20240308,161800,2490970945,2170,2170,2170,2170,0
20240308,161700,2490970945,2170,2170,2170,2170,0
20240308,161600,2490970945,2170,2170,2170,2170,0
20240308,161500,2490970945,2170,2170,2170,2170,0
20240308,161400,2490970945,2170,2170,2170,2170,0
20240308,161300,2490970945,2170,2170,2170,2170,0
20240308,161200,2490970945,2170,2170,2170,2170,0
20240308,161100,2490970945,2170,2170,2170,2170,0
20240308,161000,2490970945,2170,2170,2170,2170,0
20240308,160900,2490970945,2170,2170,2170,2170,0
20240308,160800,2490970945,2170,2170,2170,2170,0
20240308,160700,2490970945,2170,2170,2170,2170,0
20240308,160600,2490970945,2170,2170,2170,2170,0
20240308,160500,2490970945,2170,2170,2170,2170,0
20240308,160400,2490970945,2170,2170,2170,2170,23505
20240308,160300,2490970945,2170,2170,2170,2170,0
20240308,160200,2490970945,2170,2170,2170,2170,0
20240308,160100,2490970945,2170,2170,2170,2170,0
20240308,160000,2490970945,2170,2170,2170,2170,0
20240308,155900,2490970945,2170,2170,2170,2170,0
20240308,155800,2490970945,2170,2170,2170,2170,0
20240308,155700,2490970945,2170,2170,2170,2170,0
20240308,155600,2490970945,2170,2170,2170,2170,0
20240308,155500,2490970945,2170,2170,2170,2170,0
20240308,155400,2490970945,2170,2170,2170,2170,0
20240308,155300,2490970945,2170,2170,2170,2170,0
20240308,155200,2490970945,2170,2170,2170,2170,0
20240308,155100,2490970945,2170,2170,2170,2170,0
20240308,155000,2490970945,2170,2170,2170,2170,0
20240308,154900,2490970945,2170,2170,2170,2170,0
20240308,154800,2490970945,2170,2170,2170,2170,0
20240308,154700,2490970945,2170,2170,2170,2170,0
20240308,154600,2490970945,2170,2170,2170,2170,0
20240308,154500,2490970945,2170,2170,2170,2170,0
20240308,154400,2490970945,2170,2170,2170,2170,0
20240308,154300,2490970945,2170,2170,2170,2170,0
20240308,154200,2490970945,2170,2170,2170,2170,0
20240308,154100,2490970945,2170,2170,2170,2170,0
20240308,154000,2490970945,2170,2170,2170,2170,0
20240308,153900,2490970945,2170,2170,2170,2170,0
20240308,153800,2490970945,2170,2170,2170,2170,0
20240308,153700,2490970945,2170,2170,2170,2170,0
20240308,153600,2490970945,2170,2170,2170,2170,0
20240308,153500,2490970945,2170,2170,2170,2170,0
20240308,153400,2490970945,2170,2170,2170,2170,23505
20240308,153300,2490970945,2170,2170,2170,2170,0
20240308,153200,2490970945,2170,2170,2170,2170,0
20240308,153100,2490970945,2170,2170,2170,2170,0
20240308,153000,2490970945,2170,2170,2170,2170,23505
20240308,152900,2439965095,2170,2170,2170,2170,0
20240308,152800,2439965095,2170,2170,2170,2170,0
20240308,152700,2439965095,2170,2170,2170,2170,0
20240308,152600,2439965095,2170,2170,2170,2170,0
20240308,152500,2439965095,2170,2170,2170,2170,0
20240308,152400,2439965095,2170,2170,2170,2170,0
20240308,152300,2439965095,2170,2170,2170,2170,0
20240308,152200,2439965095,2170,2170,2170,2170,0
20240308,152100,2439965095,2170,2170,2170,2170,0
20240308,152000,2439965095,2170,2170,2170,2170,0
20240308,151900,2439965095,2170,2165,2170,2165,1093
20240308,151800,2437593690,2170,2165,2170,2165,394
20240308,151700,2436740075,2165,2165,2165,2165,655
20240308,151600,2435322000,2160,2165,2165,2160,518
20240308,151500,2434203045,2165,2160,2165,2160,203
20240308,151400,2433764555,2160,2165,2170,2160,497
20240308,151300,2432690465,2170,2165,2170,2165,1257
20240308,151200,2429963050,2165,2160,2165,2160,106
20240308,151100,2429734060,2165,2160,2170,2160,225
20240308,151000,2429247430,2165,2165,2165,2165,1068
20240308,150900,2426935210,2165,2170,2170,2165,3092
20240308,150800,2420233260,2170,2170,2175,2170,433
20240308,150700,2419293645,2175,2165,2175,2165,1866
20240308,150600,2415250230,2170,2170,2170,2165,158
20240308,150500,2414907925,2165,2170,2170,2165,1317
20240308,150400,2412055665,2170,2170,2175,2170,1677
20240308,150300,2408416540,2170,2170,2170,2170,588
20240308,150200,2407140580,2170,2170,2170,2170,1446
20240308,150100,2404002760,2170,2165,2170,2160,3019
20240308,150000,2397466675,2165,2165,2165,2165,661
20240308,145900,2396035610,2165,2160,2165,2160,448
20240308,145800,2395067595,2170,2170,2170,2170,7
20240308,145700,2395052405,2170,2170,2170,2170,8
20240308,145600,2395035045,2160,2170,2170,2160,345
20240308,145500,2394289115,2170,2170,2170,2170,7
20240308,145400,2394273925,2170,2165,2170,2165,487
20240308,145300,2393218925,2165,2165,2165,2165,508
20240308,145200,2392119105,2160,2160,2160,2160,659
20240308,145100,2390695665,2160,2155,2160,2155,35
20240308,145000,2390620195,2155,2160,2160,2155,249
20240308,144900,2390083580,2160,2160,2160,2150,472
20240308,144800,2389068610,2160,2155,2160,2150,6215
20240308,144700,2375674950,2155,2155,2155,2155,301
20240308,144600,2375026295,2160,2155,2160,2155,154
20240308,144500,2374694350,2155,2160,2160,2155,207
20240308,144400,2374247660,2160,2160,2160,2160,0
20240308,144300,2374247660,2160,2165,2165,2160,13
20240308,144200,2374219520,2165,2165,2170,2155,1161
20240308,144100,2371712115,2165,2165,2165,2165,1077
20240308,144000,2369380410,2165,2165,2165,2165,7
20240308,143900,2369365255,2165,2165,2170,2160,1481
20240308,143800,2366164055,2170,2170,2170,2165,2406
20240308,143700,2360944230,2170,2165,2170,2165,961
20240308,143600,2358860825,2165,2165,2165,2165,253
20240308,143500,2358313080,2165,2165,2165,2165,34
20240308,143400,2358239470,2165,2170,2170,2165,582
20240308,143300,2356976890,2175,2170,2175,2165,1032
20240308,143200,2354736720,2175,2170,2175,2165,3411
20240308,143100,2347322050,2175,2175,2175,2165,1393
20240308,143000,2344292875,2175,2185,2185,2155,5461
20240308,142900,2332498560,2160,2180,2190,2160,3512
20240308,142800,2324868675,2180,2175,2190,2165,10284
20240308,142700,2302410380,2175,2165,2175,2165,735
20240308,142600,2300813565,2165,2165,2165,2165,549
20240308,142500,2299624980,2160,2165,2165,2160,510
20240308,142400,2298520960,2155,2165,2165,2155,515
20240308,142300,2297410995,2165,2165,2165,2165,65
20240308,142200,2297270270,2165,2155,2165,2155,16
20240308,142100,2297235670,2160,2175,2180,2155,2437
20240308,142000,2291971990,2175,2150,2195,2150,10111
20240308,141900,2270023015,2150,2150,2150,2150,576
20240308,141800,2268784615,2150,2150,2150,2150,23
20240308,141700,2268735165,2150,2155,2155,2150,2286
20240308,141600,2263820210,2155,2150,2160,2150,1019
20240308,141500,2261629260,2155,2145,2190,2145,10975
20240308,141400,2237764815,2140,2145,2145,2140,763
20240308,141300,2236131960,2145,2145,2145,2145,866
20240308,141200,2234274390,2145,2150,2150,2145,2971
20240308,141100,2227901565,2150,2150,2150,2150,131
20240308,141000,2227619915,2150,2135,2150,2135,1606
20240308,140900,2224183600,2140,2140,2140,2135,1532
20240308,140800,2220910180,2130,2145,2145,2130,1822
20240308,140700,2217014020,2145,2145,2150,2125,12957
20240308,140600,2189365325,2155,2150,2170,2130,15553
20240308,140500,2155966745,2130,2160,2175,2130,11612
20240308,140400,2131078205,2180,2165,2180,2150,8981
20240308,140300,2111626395,2165,2165,2165,2165,191
20240308,140200,2111212880,2165,2165,2165,2165,102
20240308,140100,2110992050,2165,2160,2165,2155,111
20240308,140000,2110752340,2160,2165,2165,2160,1235
20240308,135900,2108078660,2165,2165,2165,2165,615
20240308,135800,2106747185,2165,2160,2165,2160,951
20240308,135700,2104690525,2150,2160,2160,2150,1110
20240308,135600,2102295570,2155,2165,2165,2155,1923
20240308,135500,2098147060,2170,2165,2170,2165,1243
20240308,135400,2095452775,2165,2165,2165,2165,571
20240308,135300,2094216560,2165,2160,2165,2160,748
20240308,135200,2092600845,2160,2160,2160,2155,530
20240308,135100,2091456140,2160,2155,2160,2155,72
20240308,135000,2091300770,2150,2155,2160,2150,425
20240308,134900,2090385650,2155,2155,2155,2155,352
20240308,134800,2089627090,2155,2155,2155,2155,634
20240308,134700,2088260820,2155,2155,2155,2155,78
20240308,134600,2088092730,2150,2150,2150,2150,1
20240308,134500,2088090580,2155,2155,2155,2155,7
20240308,134400,2088075495,2155,2155,2155,2150,118
20240308,134300,2087821240,2150,2145,2150,2145,64
20240308,134200,2087683645,2145,2150,2150,2145,40
20240308,134100,2087597745,2155,2155,2155,2155,1696
20240308,134000,2083942865,2155,2140,2155,2140,3535
20240308,133900,2076342780,2140,2145,2145,2140,1702
20240308,133800,2072692195,2150,2150,2150,2150,67
20240308,133700,2072548145,2150,2155,2155,2150,293
20240308,133600,2071918095,2155,2155,2160,2155,4715
20240308,133500,2061735945,2155,2150,2155,2150,914
20240308,133400,2059766770,2150,2140,2150,2140,654
20240308,133300,2058360700,2140,2155,2155,2140,3382
20240308,133200,2051101265,2155,2150,2155,2150,136
20240308,133100,2050808470,2150,2155,2160,2150,1265
20240308,133000,2048081905,2155,2155,2155,2155,310
20240308,132900,2047413855,2160,2150,2165,2150,5561
20240308,132800,2035406385,2150,2155,2155,2150,660
20240308,132700,2033986885,2155,2150,2155,2150,398
20240308,132600,2033131025,2155,2150,2155,2150,3164
20240308,132500,2026313735,2150,2145,2150,2145,149
20240308,132400,2025993495,2145,2150,2150,2145,59
20240308,132300,2025866745,2150,2150,2150,2150,563
20240308,132200,2024656295,2150,2145,2150,2145,2000
20240308,132100,2020357120,2145,2140,2145,2140,262
20240308,132000,2019795955,2140,2140,2140,2140,421
20240308,131900,2018895015,2140,2140,2140,2140,220
20240308,131800,2018424215,2145,2145,2145,2145,72
20240308,131700,2018269775,2145,2135,2145,2135,1354
20240308,131600,2015372945,2145,2135,2145,2135,1121
20240308,131500,2012975410,2135,2135,2135,2135,738
20240308,131400,2011399780,2135,2135,2135,2135,824
20240308,131300,2009640540,2135,2135,2135,2135,111
20240308,131200,2009403555,2135,2130,2135,2130,120
20240308,131100,2009147390,2130,2135,2135,2130,145
20240308,131000,2008837915,2135,2130,2135,2130,54
20240308,130900,2008722695,2130,2125,2130,2125,373
20240308,130800,2007928225,2130,2130,2130,2130,9
20240308,130700,2007909055,2125,2125,2130,2125,103
20240308,130600,2007689690,2130,2130,2130,2130,16
20240308,130500,2007655610,2130,2130,2130,2130,38
20240308,130400,2007574670,2130,2130,2130,2130,169
20240308,130300,2007214700,2130,2125,2130,2125,131
20240308,130200,2006935725,2130,2135,2135,2125,74
20240308,130100,2006778355,2135,2135,2135,2135,217
20240308,130000,2006315060,2135,2115,2135,2110,1290
20240308,125900,2003578615,2115,2115,2115,2115,307
20240308,125800,2002929310,2115,2115,2115,2115,17
20240308,125700,2002893355,2115,2115,2115,2115,142
20240308,125600,2002593025,2115,2115,2115,2115,72
20240308,125500,2002440745,2115,2115,2115,2115,216
20240308,125400,2001983905,2120,2120,2120,2120,41
20240308,125300,2001896985,2120,2115,2120,2115,72
20240308,125200,2001744360,2115,2115,2115,2115,120
20240308,125100,2001490560,2110,2115,2115,2110,16
20240308,125000,2001456730,2115,2115,2115,2115,1041
20240308,124900,1999255015,2115,2115,2115,2115,66
20240308,124800,1999115425,2110,2115,2115,2110,728
20240308,124700,1997579225,2115,2115,2115,2115,41
20240308,124600,1997492510,2115,2115,2115,2115,0
20240308,124500,1997492510,2115,2115,2115,2115,72
20240308,124400,1997340230,2115,2115,2115,2110,34
20240308,124300,1997268325,2115,2115,2115,2115,117
20240308,124200,1997020870,2115,2110,2115,2110,72
20240308,124100,1996868595,2110,2115,2115,2110,202
20240308,124000,1996442305,2115,2105,2115,2100,7264
20240308,123900,1981179280,2115,2115,2115,2115,7
20240308,123800,1981164475,2110,2115,2115,2110,715
20240308,123700,1979655470,2115,2120,2120,2115,1147
20240308,123600,1977229360,2120,2115,2120,2115,110
20240308,123500,1976996675,2120,2120,2120,2120,72
20240308,123400,1976844035,2115,2120,2120,2115,471
20240308,123300,1975846340,2125,2125,2125,2125,548
20240308,123200,1974681840,2125,2125,2125,2125,0
20240308,123100,1974681840,2125,2125,2125,2125,71
20240308,123000,1974530965,2115,2120,2125,2115,153
20240308,122900,1974205965,2120,2120,2120,2120,1
20240308,122800,1974203845,2120,2120,2120,2120,114
20240308,122700,1973962165,2120,2120,2120,2120,99
20240308,122600,1973752285,2120,2120,2120,2120,7
20240308,122500,1973737445,2120,2120,2120,2120,14
20240308,122400,1973707765,2110,2120,2120,2110,3342
20240308,122300,1966650555,2125,2120,2125,2120,626
20240308,122200,1965323265,2120,2120,2120,2120,14
20240308,122100,1965293585,2100,2115,2115,2100,473
20240308,122000,1964299850,2115,2120,2120,2115,125
20240308,121900,1964034945,2120,2115,2120,2115,93
20240308,121800,1963838175,2120,2115,2120,2115,316
20240308,121700,1963169815,2115,2115,2120,2100,1533
20240308,121600,1959942055,2120,2115,2120,2115,107
20240308,121500,1959715235,2115,2115,2115,2115,5
20240308,121400,1959704660,2120,2120,2120,2115,29
20240308,121300,1959643210,2130,2115,2130,2115,128
20240308,121200,1959371660,2120,2115,2120,2115,20
20240308,121100,1959329350,2115,2115,2115,2110,152
20240308,121000,1959008045,2115,2110,2115,2110,175
20240308,120900,1958638015,2115,2115,2115,2110,107
20240308,120800,1958411860,2105,2105,2105,2105,392
20240308,120700,1957586700,2110,2110,2115,2105,250
20240308,120600,1957059650,2115,2110,2115,2110,142
20240308,120500,1956759620,2110,2105,2110,2105,909
20240308,120400,1954845875,2105,2105,2115,2100,754
20240308,120300,1953258530,2115,2115,2115,2115,34
20240308,120200,1953186620,2105,2110,2115,2105,792
20240308,120100,1951517260,2110,2110,2115,2110,127
20240308,120000,1951248755,2115,2110,2115,2110,136
20240308,115900,1950961625,2115,2110,2115,2110,289
20240308,115800,1950351815,2110,2105,2110,2105,96
20240308,115700,1950149305,2105,2110,2110,2105,698
20240308,115600,1948679015,2110,2115,2115,2110,34
20240308,115500,1948607190,2115,2110,2115,2110,133
20240308,115400,1948326555,2110,2115,2115,2110,1656
20240308,115300,1944827770,2115,2115,2115,2115,34
20240308,115200,1944755860,2115,2115,2115,2115,544
20240308,115100,1943605300,2120,2115,2120,2115,117
20240308,115000,1943357550,2115,2115,2115,2115,148
20240308,114900,1943044530,2120,2125,2125,2120,30
20240308,114800,1942980900,2125,2125,2125,2125,0
20240308,114700,1942980900,2125,2115,2125,2115,175
20240308,114600,1942609425,2125,2135,2135,2115,135
20240308,114500,1942323180,2140,2110,2140,2105,2094
20240308,114400,1937914120,2105,2130,2130,2105,5749
20240308,114300,1925771190,2130,2135,2135,2130,48
20240308,114200,1925668745,2120,2120,2135,2115,1735
20240308,114100,1921990650,2130,2130,2130,2130,7
20240308,114000,1921975740,2120,2130,2130,2120,191
20240308,113900,1921569800,2120,2130,2130,2120,50
20240308,113800,1921463580,2130,2130,2130,2130,83
20240308,113700,1921286790,2130,2130,2130,2125,1081
20240308,113600,1918984505,2125,2120,2125,2120,359
20240308,113500,1918222630,2120,2120,2120,2120,400
20240308,113400,1917374630,2120,2125,2125,2120,66
20240308,113300,1917234625,2125,2125,2130,2115,1857
20240308,113200,1913298765,2125,2125,2125,2125,59
20240308,113100,1913173390,2130,2125,2130,2125,53
20240308,113000,1913060730,2125,2130,2130,2120,215
20240308,112900,1912604030,2130,2130,2130,2125,172
20240308,112800,1912238405,2130,2130,2130,2130,7
20240308,112700,1912223495,2130,2130,2130,2130,1000
20240308,112600,1910093495,2120,2125,2130,2120,1040
20240308,112500,1907887215,2125,2130,2130,2125,220
20240308,112400,1907419685,2130,2130,2130,2130,2818
20240308,112300,1901417345,2145,2145,2145,2145,24
20240308,112200,1901365865,2145,2145,2145,2130,196
20240308,112100,1900946945,2130,2140,2145,2130,520
20240308,112000,1899839315,2140,2145,2145,2135,615
20240308,111900,1898523645,2145,2140,2145,2135,1676
20240308,111800,1894937840,2140,2140,2140,2140,87
20240308,111700,1894751660,2140,2140,2145,2140,217
20240308,111600,1894287245,2140,2150,2150,2140,257
20240308,111500,1893737025,2150,2150,2150,2145,5452
20240308,111400,1882018420,2155,2150,2155,2150,1344
20240308,111300,1879122355,2155,2155,2155,2155,24
20240308,111200,1879070635,2155,2160,2160,2155,477
20240308,111100,1878042345,2155,2155,2155,2155,555
20240308,111000,1876846320,2155,2150,2155,2150,127
20240308,110900,1876573260,2155,2150,2155,2150,42
20240308,110800,1876482755,2150,2155,2155,2150,86
20240308,110700,1876297460,2150,2150,2150,2150,651
20240308,110600,1874897810,2155,2155,2155,2155,51
20240308,110500,1874787905,2155,2150,2155,2150,899
20240308,110400,1872852480,2150,2145,2150,2145,469
20240308,110300,1871844215,2150,2145,2150,2145,120
20240308,110200,1871586780,2150,2150,2150,2145,43
20240308,110100,1871494335,2150,2160,2160,2150,1699
20240308,110000,1867836680,2160,2155,2160,2155,812
20240308,105900,1866083505,2155,2160,2160,2155,1699
20240308,105800,1862413910,2160,2155,2165,2155,4611
20240308,105700,1852450640,2165,2155,2165,2155,4080
20240308,105600,1843634765,2155,2155,2155,2155,30
20240308,105500,1843570115,2155,2150,2155,2150,33
20240308,105400,1843499080,2155,2155,2155,2150,348
20240308,105300,1842749250,2155,2155,2155,2155,72
20240308,105200,1842594090,2155,2155,2155,2155,214
20240308,105100,1842132920,2155,2155,2155,2155,152
20240308,105000,1841805360,2155,2150,2155,2150,129
20240308,104900,1841527970,2150,2150,2150,2150,49
20240308,104800,1841422620,2155,2145,2155,2145,253
20240308,104700,1840879235,2145,2150,2150,2145,43
20240308,104600,1840786930,2155,2165,2170,2145,592
20240308,104500,1839506430,2165,2145,2170,2140,238
20240308,104400,1838994810,2150,2160,2160,2150,2639
20240308,104300,1833320325,2170,2160,2180,2150,1145
20240308,104200,1830840420,2160,2160,2165,2160,3408
20240308,104100,1823470905,2155,2155,2155,2155,1238
20240308,104000,1820803015,2150,2150,2150,2150,198
20240308,103900,1820377315,2150,2150,2150,2150,114
20240308,103800,1820132215,2150,2140,2150,2140,2044
20240308,103700,1815757615,2150,2140,2150,2140,2333
20240308,103600,1810764885,2145,2150,2150,2145,66
20240308,103500,1810623245,2150,2145,2150,2145,425
20240308,103400,1809711585,2145,2145,2145,2145,0
20240308,103300,1809711585,2145,2145,2155,2140,1519
20240308,103200,1806447180,2145,2150,2150,2140,480
20240308,103100,1805418030,2150,2145,2150,2140,1768
20240308,103000,1801623530,2145,2150,2150,2145,740
20240308,102900,1800035030,2145,2155,2155,2145,3565
20240308,102800,1792370305,2155,2145,2155,2145,19343
20240308,102700,1750729685,2140,2140,2145,2140,671
20240308,102600,1749293660,2135,2135,2135,2135,1326
20240308,102500,1746462650,2135,2135,2135,2120,5544
20240308,102400,1734629225,2130,2125,2130,2125,2942
20240308,102300,1728363215,2125,2125,2125,2120,975
20240308,102200,1726291385,2125,2125,2125,2125,46
20240308,102100,1726193635,2125,2125,2125,2125,609
20240308,102000,1724899510,2125,2125,2125,2125,1000
20240308,101900,1722774510,2125,2125,2125,2125,105
20240308,101800,1722551385,2125,2125,2125,2125,200
20240308,101700,1722126385,2125,2125,2125,2125,3812
20240308,101600,1714025885,2125,2115,2125,2115,3446
20240308,101500,1706708900,2125,2115,2125,2115,2208
20240308,101400,1702038945,2115,2115,2115,2115,207
20240308,101300,1701601140,2115,2110,2115,2100,2902
20240308,101200,1695497880,2110,2090,2110,2090,530
20240308,101100,1694385780,2090,2085,2090,2085,3765
20240308,101000,1686535720,2085,2100,2100,2085,6396
20240308,100900,1673160680,2100,2105,2105,2100,1191
20240308,100800,1670659510,2105,2110,2110,2100,129
20240308,100700,1670388370,2110,2100,2110,2100,109
20240308,100600,1670159030,2110,2105,2110,2100,2385
20240308,100500,1665131520,2105,2105,2110,2100,3024
20240308,100400,1658767900,2105,2095,2105,2090,2745
20240308,100300,1653000025,2090,2085,2100,2080,5625
20240308,100200,1641280015,2085,2115,2115,2080,58194
20240308,100100,1519237670,2115,2110,2115,2110,501
20240308,100000,1518180390,2110,2120,2120,2110,4187
20240308,095900,1509345570,2110,2125,2125,2110,2739
20240308,095800,1503538170,2125,2125,2125,2120,208
20240308,095700,1503096495,2125,2125,2125,2120,138
20240308,095600,1502803815,2120,2125,2125,2120,232
20240308,095500,1502311090,2125,2120,2125,2120,1553
20240308,095400,1499018510,2110,2120,2120,2110,1298
20240308,095300,1496278060,2120,2125,2125,2115,1340
20240308,095200,1493438975,2120,2120,2120,2110,35398
20240308,095100,1418739865,2125,2110,2125,2105,7047
20240308,095000,1403857965,2125,2125,2125,2105,47498
20240308,094900,1303453365,2130,2130,2135,2130,615
20240308,094800,1302143135,2135,2125,2135,2125,2069
20240308,094700,1297736430,2130,2125,2130,2120,18667
20240308,094600,1258069300,2120,2130,2130,2120,12236
20240308,094500,1232097355,2130,2130,2135,2125,7532
20240308,094400,1216064795,2135,2135,2135,2125,10792
20240308,094300,1193069240,2135,2145,2145,2135,3313
20240308,094200,1185982455,2145,2155,2155,2140,1076
20240308,094100,1183675540,2145,2155,2160,2145,2114
20240308,094000,1179128865,2160,2160,2160,2160,113
20240308,093900,1178884785,2160,2160,2160,2150,90
20240308,093800,1178690810,2160,2140,2160,2135,2126
20240308,093700,1174148825,2140,2150,2155,2140,6830
20240308,093600,1159509280,2145,2155,2155,2145,5273
20240308,093500,1148197310,2155,2150,2155,2145,9418
20240308,093400,1127981880,2155,2160,2160,2150,26125
20240308,093300,1071686975,2160,2160,2165,2155,1488
20240308,093200,1068474300,2170,2150,2170,2150,11673
20240308,093100,1043242285,2155,2150,2160,2145,18557
20240308,093000,1003269910,2160,2175,2175,2150,45879
20240308,092900,904272310,2175,2175,2185,2175,12441
20240308,092800,877204850,2175,2190,2195,2175,27272
20240308,092700,817707760,2195,2200,2200,2195,12381
20240308,092600,790508620,2200,2200,2205,2200,8518
20240308,092500,771768990,2200,2200,2210,2195,11172
20240308,092400,747169755,2210,2195,2215,2195,9811
20240308,092300,725519470,2200,2250,2250,2190,89516
20240308,092200,526993155,2245,2250,2250,2245,4563
20240308,092100,516731205,2250,2250,2255,2250,505
20240308,092000,515594765,2255,2245,2255,2245,4128
20240308,091900,506322980,2245,2245,2255,2245,538
20240308,091800,505114520,2245,2260,2260,2245,4462
20240308,091700,495081925,2260,2240,2260,2240,7139
20240308,091600,479021810,2245,2245,2255,2235,1415
20240308,091500,475844290,2245,2250,2250,2245,1946
20240308,091400,471474725,2250,2240,2250,2230,6807
20240308,091300,456212045,2240,2250,2250,2240,5421
20240308,091200,444046335,2250,2245,2255,2245,1658
20240308,091100,440319095,2245,2250,2255,2245,3138
20240308,091000,433272940,2250,2260,2260,2250,10960
20240308,090900,408559515,2255,2255,2255,2250,3655
20240308,090800,400318470,2255,2255,2260,2240,8643
20240308,090700,380839010,2255,2240,2255,2240,5011
20240308,090600,369611160,2240,2240,2255,2240,10693
20240308,090500,345614025,2250,2250,2260,2245,16483
20240308,090400,308496000,2250,2265,2270,2250,26808
20240308,090300,247842260,2265,2260,2270,2255,26667
20240308,090200,187597315,2260,2255,2260,2235,19783
20240308,090100,143064325,2255,2230,2260,2220,34508
20240308,090000,65724845,2235,2220,2235,2220,29536