stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,183400,900533270,2230,2230,2230,2230,5818
20240311,183300,900533270,2230,2230,2230,2230,0
20240311,183200,900533270,2230,2230,2230,2230,0
20240311,183100,900533270,2230,2230,2230,2230,0
20240311,183000,900533270,2230,2230,2230,2230,0
20240311,182900,900533270,2230,2230,2230,2230,0
20240311,182800,900533270,2230,2230,2230,2230,0
20240311,182700,900533270,2230,2230,2230,2230,0
20240311,182600,900533270,2230,2230,2230,2230,0
20240311,182500,900533270,2230,2230,2230,2230,0
20240311,182400,900533270,2230,2230,2230,2230,0
20240311,182300,900533270,2230,2230,2230,2230,0
20240311,182200,900533270,2230,2230,2230,2230,0
20240311,182100,900533270,2230,2230,2230,2230,0
20240311,182000,900533270,2230,2230,2230,2230,0
20240311,181900,900533270,2230,2230,2230,2230,0
20240311,181800,900533270,2230,2230,2230,2230,0
20240311,181700,900533270,2230,2230,2230,2230,0
20240311,181600,900533270,2230,2230,2230,2230,0
20240311,181500,900533270,2230,2230,2230,2230,0
20240311,181400,900533270,2230,2230,2230,2230,0
20240311,181300,900533270,2230,2230,2230,2230,0
20240311,181200,900533270,2230,2230,2230,2230,0
20240311,181100,900533270,2230,2230,2230,2230,0
20240311,181000,900533270,2230,2230,2230,2230,0
20240311,180900,900533270,2230,2230,2230,2230,0
20240311,180800,900533270,2230,2230,2230,2230,0
20240311,180700,900533270,2230,2230,2230,2230,0
20240311,180600,900533270,2230,2230,2230,2230,0
20240311,180500,900533270,2230,2230,2230,2230,0
20240311,180400,900533270,2230,2230,2230,2230,5818
20240311,180300,900533270,2230,2230,2230,2230,0
20240311,180200,900533270,2230,2230,2230,2230,0
20240311,180100,900533270,2230,2230,2230,2230,0
20240311,180000,900533270,2230,2230,2230,2230,0
20240311,175900,900533270,2230,2230,2230,2230,0
20240311,175800,900533270,2230,2230,2230,2230,0
20240311,175700,900533270,2230,2230,2230,2230,0
20240311,175600,900533270,2230,2230,2230,2230,0
20240311,175500,900533270,2230,2230,2230,2230,0
20240311,175400,900533270,2230,2230,2230,2230,0
20240311,175300,900533270,2230,2230,2230,2230,0
20240311,175200,900533270,2230,2230,2230,2230,0
20240311,175100,900533270,2230,2230,2230,2230,0
20240311,175000,900533270,2230,2230,2230,2230,0
20240311,174900,900533270,2230,2230,2230,2230,0
20240311,174800,900533270,2230,2230,2230,2230,0
20240311,174700,900533270,2230,2230,2230,2230,0
20240311,174600,900533270,2230,2230,2230,2230,0
20240311,174500,900533270,2230,2230,2230,2230,0
20240311,174400,900533270,2230,2230,2230,2230,0
20240311,174300,900533270,2230,2230,2230,2230,0
20240311,174200,900533270,2230,2230,2230,2230,0
20240311,174100,900533270,2230,2230,2230,2230,0
20240311,174000,900533270,2230,2230,2230,2230,0
20240311,173900,900533270,2230,2230,2230,2230,0
20240311,173800,900533270,2230,2230,2230,2230,0
20240311,173700,900533270,2230,2230,2230,2230,0
20240311,173600,900533270,2230,2230,2230,2230,0
20240311,173500,900533270,2230,2230,2230,2230,0
20240311,173400,900533270,2230,2230,2230,2230,5818
20240311,173300,900533270,2230,2230,2230,2230,0
20240311,173200,900533270,2230,2230,2230,2230,0
20240311,173100,900533270,2230,2230,2230,2230,0
20240311,173000,900533270,2230,2230,2230,2230,0
20240311,172900,900533270,2230,2230,2230,2230,0
20240311,172800,900533270,2230,2230,2230,2230,0
20240311,172700,900533270,2230,2230,2230,2230,0
20240311,172600,900533270,2230,2230,2230,2230,0
20240311,172500,900533270,2230,2230,2230,2230,0
20240311,172400,900533270,2230,2230,2230,2230,0
20240311,172300,900533270,2230,2230,2230,2230,0
20240311,172200,900533270,2230,2230,2230,2230,0
20240311,172100,900533270,2230,2230,2230,2230,0
20240311,172000,900533270,2230,2230,2230,2230,0
20240311,171900,900533270,2230,2230,2230,2230,0
20240311,171800,900533270,2230,2230,2230,2230,0
20240311,171700,900533270,2230,2230,2230,2230,0
20240311,171600,900533270,2230,2230,2230,2230,0
20240311,171500,900533270,2230,2230,2230,2230,0
20240311,171400,900533270,2230,2230,2230,2230,0
20240311,171300,900533270,2230,2230,2230,2230,0
20240311,171200,900533270,2230,2230,2230,2230,0
20240311,171100,900533270,2230,2230,2230,2230,0
20240311,171000,900533270,2230,2230,2230,2230,0
20240311,170900,900533270,2230,2230,2230,2230,0
20240311,170800,900533270,2230,2230,2230,2230,0
20240311,170700,900533270,2230,2230,2230,2230,0
20240311,170600,900533270,2230,2230,2230,2230,0
20240311,170500,900533270,2230,2230,2230,2230,0
20240311,170400,900533270,2230,2230,2230,2230,5818
20240311,170300,900533270,2230,2230,2230,2230,0
20240311,170200,900533270,2230,2230,2230,2230,0
20240311,170100,900533270,2230,2230,2230,2230,0
20240311,170000,900533270,2230,2230,2230,2230,0
20240311,165900,900533270,2230,2230,2230,2230,0
20240311,165800,900533270,2230,2230,2230,2230,0
20240311,165700,900533270,2230,2230,2230,2230,0
20240311,165600,900533270,2230,2230,2230,2230,0
20240311,165500,900533270,2230,2230,2230,2230,0
20240311,165400,900533270,2230,2230,2230,2230,0
20240311,165300,900533270,2230,2230,2230,2230,0
20240311,165200,900533270,2230,2230,2230,2230,0
20240311,165100,900533270,2230,2230,2230,2230,0
20240311,165000,900533270,2230,2230,2230,2230,0
20240311,164900,900533270,2230,2230,2230,2230,0
20240311,164800,900533270,2230,2230,2230,2230,0
20240311,164700,900533270,2230,2230,2230,2230,0
20240311,164600,900533270,2230,2230,2230,2230,0
20240311,164500,900533270,2230,2230,2230,2230,0
20240311,164400,900533270,2230,2230,2230,2230,0
20240311,164300,900533270,2230,2230,2230,2230,0
20240311,164200,900533270,2230,2230,2230,2230,0
20240311,164100,900533270,2230,2230,2230,2230,0
20240311,164000,900533270,2230,2230,2230,2230,0
20240311,163900,900533270,2230,2230,2230,2230,0
20240311,163800,900533270,2230,2230,2230,2230,0
20240311,163700,900533270,2230,2230,2230,2230,0
20240311,163600,900533270,2230,2230,2230,2230,0
20240311,163500,900533270,2230,2230,2230,2230,0
20240311,163400,900533270,2230,2230,2230,2230,5818
20240311,163300,900533270,2230,2230,2230,2230,0
20240311,163200,900533270,2230,2230,2230,2230,0
20240311,163100,900533270,2230,2230,2230,2230,0
20240311,163000,900533270,2230,2230,2230,2230,0
20240311,162900,900533270,2230,2230,2230,2230,0
20240311,162800,900533270,2230,2230,2230,2230,0
20240311,162700,900533270,2230,2230,2230,2230,0
20240311,162600,900533270,2230,2230,2230,2230,0
20240311,162500,900533270,2230,2230,2230,2230,0
20240311,162400,900533270,2230,2230,2230,2230,0
20240311,162300,900533270,2230,2230,2230,2230,0
20240311,162200,900533270,2230,2230,2230,2230,0
20240311,162100,900533270,2230,2230,2230,2230,0
20240311,162000,900533270,2230,2230,2230,2230,0
20240311,161900,900533270,2230,2230,2230,2230,0
20240311,161800,900533270,2230,2230,2230,2230,0
20240311,161700,900533270,2230,2230,2230,2230,0
20240311,161600,900533270,2230,2230,2230,2230,0
20240311,161500,900533270,2230,2230,2230,2230,0
20240311,161400,900533270,2230,2230,2230,2230,0
20240311,161300,900533270,2230,2230,2230,2230,0
20240311,161200,900533270,2230,2230,2230,2230,0
20240311,161100,900533270,2230,2230,2230,2230,0
20240311,161000,900533270,2230,2230,2230,2230,0
20240311,160900,900533270,2230,2230,2230,2230,0
20240311,160800,900533270,2230,2230,2230,2230,0
20240311,160700,900533270,2230,2230,2230,2230,0
20240311,160600,900533270,2230,2230,2230,2230,0
20240311,160500,900533270,2230,2230,2230,2230,0
20240311,160400,900533270,2230,2230,2230,2230,5818
20240311,160300,900533270,2230,2230,2230,2230,0
20240311,160200,900533270,2230,2230,2230,2230,0
20240311,160100,900533270,2230,2230,2230,2230,0
20240311,160000,900533270,2230,2230,2230,2230,0
20240311,155900,900533270,2230,2230,2230,2230,0
20240311,155800,900533270,2230,2230,2230,2230,0
20240311,155700,900533270,2230,2230,2230,2230,0
20240311,155600,900533270,2230,2230,2230,2230,0
20240311,155500,900533270,2230,2230,2230,2230,0
20240311,155400,900533270,2230,2230,2230,2230,0
20240311,155300,900533270,2230,2230,2230,2230,0
20240311,155200,900533270,2230,2230,2230,2230,0
20240311,155100,900533270,2230,2230,2230,2230,0
20240311,155000,900533270,2230,2230,2230,2230,0
20240311,154900,900533270,2230,2230,2230,2230,0
20240311,154800,900533270,2230,2230,2230,2230,0
20240311,154700,900533270,2230,2230,2230,2230,0
20240311,154600,900533270,2230,2230,2230,2230,0
20240311,154500,900533270,2230,2230,2230,2230,0
20240311,154400,900533270,2230,2230,2230,2230,0
20240311,154300,900533270,2230,2230,2230,2230,0
20240311,154200,900533270,2230,2230,2230,2230,0
20240311,154100,900533270,2230,2230,2230,2230,0
20240311,154000,900533270,2230,2230,2230,2230,0
20240311,153900,900533270,2230,2230,2230,2230,0
20240311,153800,900533270,2230,2230,2230,2230,0
20240311,153700,900533270,2230,2230,2230,2230,0
20240311,153600,900533270,2230,2230,2230,2230,0
20240311,153500,900533270,2230,2230,2230,2230,0
20240311,153400,900533270,2230,2230,2230,2230,5818
20240311,153300,900533270,2230,2230,2230,2230,0
20240311,153200,900533270,2230,2230,2230,2230,0
20240311,153100,900533270,2230,2230,2230,2230,0
20240311,153000,900533270,2230,2230,2230,2230,5818
20240311,152900,887559130,2235,2235,2235,2235,0
20240311,152800,887559130,2235,2235,2235,2235,0
20240311,152700,887559130,2235,2235,2235,2235,0
20240311,152600,887559130,2235,2235,2235,2235,0
20240311,152500,887559130,2235,2235,2235,2235,0
20240311,152400,887559130,2235,2235,2235,2235,0
20240311,152300,887559130,2235,2235,2235,2235,0
20240311,152200,887559130,2235,2235,2235,2235,0
20240311,152100,887559130,2235,2235,2235,2235,0
20240311,152000,887559130,2235,2235,2235,2235,0
20240311,151900,887559130,2235,2225,2235,2215,1271
20240311,151800,884737685,2215,2220,2225,2215,817
20240311,151700,882927290,2220,2220,2220,2220,2
20240311,151600,882922850,2215,2225,2225,2215,625
20240311,151500,881538225,2225,2225,2225,2225,2
20240311,151400,881533775,2220,2220,2225,2220,1056
20240311,151300,879184735,2220,2215,2220,2215,1027
20240311,151200,876907420,2215,2220,2220,2215,2908
20240311,151100,870465265,2220,2220,2220,2220,1035
20240311,151000,868167565,2220,2215,2220,2215,881
20240311,150900,866212125,2225,2220,2225,2215,1173
20240311,150800,863608690,2225,2220,2225,2220,2136
20240311,150700,858866760,2225,2225,2225,2225,129
20240311,150600,858579735,2225,2215,2225,2215,129
20240311,150500,858293770,2220,2220,2220,2220,1501
20240311,150400,854961550,2220,2225,2225,2220,377
20240311,150300,854124510,2225,2225,2225,2225,139
20240311,150200,853815235,2220,2220,2220,2220,481
20240311,150100,852747415,2225,2225,2225,2225,1751
20240311,150000,848851440,2215,2225,2225,2215,118
20240311,145900,848589830,2220,2220,2220,2220,500
20240311,145800,847479830,2220,2220,2220,2220,128
20240311,145700,847195670,2220,2225,2230,2220,2347
20240311,145600,841968010,2225,2225,2225,2225,0
20240311,145500,841968010,2225,2225,2225,2225,128
20240311,145400,841683210,2225,2225,2225,2225,1
20240311,145300,841680985,2225,2225,2225,2225,23
20240311,145200,841629810,2225,2215,2225,2215,70
20240311,145100,841474750,2225,2225,2225,2225,127
20240311,145000,841192175,2225,2225,2225,2215,70
20240311,144900,841036865,2215,2215,2215,2215,329
20240311,144800,840308130,2225,2220,2225,2215,2338
20240311,144700,835120525,2220,2220,2220,2215,231
20240311,144600,834608090,2215,2215,2215,2215,2404
20240311,144500,829283230,2220,2225,2225,2220,2273
20240311,144400,824237165,2220,2225,2225,2220,2383
20240311,144300,818946785,2225,2225,2225,2225,130
20240311,144200,818657535,2225,2225,2225,2225,0
20240311,144100,818657535,2225,2220,2225,2220,113
20240311,144000,818406560,2220,2220,2225,2220,651
20240311,143900,816960550,2220,2225,2225,2220,596
20240311,143800,815636160,2220,2230,2230,2220,3773
20240311,143700,807255425,2230,2230,2230,2230,0
20240311,143600,807255425,2230,2225,2230,2225,1917
20240311,143500,802980555,2225,2225,2225,2225,7
20240311,143400,802964980,2225,2225,2230,2225,33
20240311,143300,802891430,2230,2225,2230,2225,45
20240311,143200,802791300,2225,2230,2230,2225,161
20240311,143100,802432380,2230,2225,2230,2225,476
20240311,143000,801373065,2225,2225,2225,2225,5
20240311,142900,801361940,2230,2230,2230,2230,0
20240311,142800,801361940,2230,2230,2230,2230,154
20240311,142700,801018520,2225,2225,2225,2225,21
20240311,142600,800971795,2220,2230,2230,2220,13
20240311,142500,800942925,2220,2230,2230,2220,65
20240311,142400,800798275,2220,2230,2230,2220,150
20240311,142300,800463995,2230,2225,2230,2225,31
20240311,142200,800395015,2225,2225,2230,2225,625
20240311,142100,799004270,2225,2225,2225,2225,507
20240311,142000,797876195,2230,2230,2230,2230,998
20240311,141900,795650655,2235,2235,2235,2235,254
20240311,141800,795082965,2235,2235,2235,2235,116
20240311,141700,794823705,2230,2230,2230,2230,618
20240311,141600,793445565,2230,2225,2230,2220,738
20240311,141500,791804055,2230,2230,2230,2230,24
20240311,141400,791750535,2230,2230,2230,2230,0
20240311,141300,791750535,2230,2230,2230,2230,115
20240311,141200,791494085,2230,2230,2230,2225,1648
20240311,141100,787826380,2230,2230,2230,2230,300
20240311,141000,787157380,2230,2230,2230,2230,350
20240311,140900,786376880,2230,2230,2230,2230,153
20240311,140800,786035690,2230,2230,2230,2230,64
20240311,140700,785892970,2230,2230,2235,2230,2001
20240311,140600,781430735,2230,2235,2235,2230,1024
20240311,140500,779147210,2230,2230,2230,2230,8550
20240311,140400,760080710,2230,2230,2230,2230,43
20240311,140300,759984820,2230,2235,2235,2230,214
20240311,140200,759507030,2235,2235,2235,2235,0
20240311,140100,759507030,2235,2235,2235,2235,328
20240311,140000,758773950,2230,2230,2230,2230,1100
20240311,135900,756320950,2230,2225,2230,2220,2001
20240311,135800,751870885,2235,2235,2235,2235,0
20240311,135700,751870885,2235,2235,2235,2235,129
20240311,135600,751582570,2235,2235,2235,2235,25
20240311,135500,751526695,2235,2235,2235,2235,0
20240311,135400,751526695,2235,2235,2235,2235,10
20240311,135300,751504345,2235,2235,2235,2235,152
20240311,135200,751164625,2225,2225,2235,2225,13
20240311,135100,751135680,2235,2235,2235,2235,0
20240311,135000,751135680,2235,2230,2235,2230,151
20240311,134900,750798830,2230,2230,2230,2230,1001
20240311,134800,748566600,2225,2225,2225,2225,40
20240311,134700,748477600,2225,2230,2235,2225,34
20240311,134600,748401695,2230,2230,2230,2230,129
20240311,134500,748114025,2230,2230,2230,2230,300
20240311,134400,747445025,2230,2235,2235,2230,324
20240311,134300,746722385,2240,2240,2240,2240,0
20240311,134200,746722385,2240,2235,2240,2235,595
20240311,134100,745391995,2235,2235,2235,2220,1028
20240311,134000,743109415,2235,2235,2235,2235,1000
20240311,133900,740874415,2235,2235,2235,2235,0
20240311,133800,740874415,2235,2230,2235,2230,528
20240311,133700,739694340,2235,2235,2235,2235,89
20240311,133600,739495425,2235,2235,2235,2235,3
20240311,133500,739488720,2235,2220,2235,2220,3
20240311,133400,739482030,2235,2235,2235,2220,169
20240311,133300,739104330,2220,2220,2220,2220,1
20240311,133200,739102110,2235,2235,2235,2235,500
20240311,133100,737984610,2230,2230,2235,2230,639
20240311,133000,736559525,2230,2230,2230,2230,141
20240311,132900,736245095,2230,2230,2230,2230,400
20240311,132800,735353095,2235,2225,2235,2225,324
20240311,132700,734631955,2235,2235,2235,2235,128
20240311,132600,734345875,2235,2235,2235,2235,502
20240311,132500,733223905,2225,2235,2235,2225,55
20240311,132400,733101290,2235,2235,2235,2235,3
20240311,132300,733094585,2225,2225,2225,2225,3409
20240311,132200,725509560,2225,2220,2225,2220,1046
20240311,132100,723187210,2220,2220,2220,2220,71
20240311,132000,723029590,2225,2225,2225,2225,1
20240311,131900,723027365,2225,2225,2225,2225,429
20240311,131800,722072840,2225,2215,2225,2215,180
20240311,131700,721673910,2215,2215,2215,2215,1402
20240311,131600,718568480,2225,2225,2225,2225,43
20240311,131500,718472805,2225,2220,2225,2220,109
20240311,131400,718230705,2220,2220,2220,2220,500
20240311,131300,717120705,2220,2215,2220,2215,912
20240311,131200,715098125,2225,2220,2225,2215,1025
20240311,131100,712827505,2220,2225,2225,2220,1638
20240311,131000,709183000,2215,2225,2225,2215,5896
20240311,130900,696077660,2230,2230,2235,2230,45
20240311,130800,695977190,2230,2230,2230,2230,237
20240311,130700,695448680,2230,2230,2230,2230,1740
20240311,130600,691568480,2230,2235,2235,2230,1043
20240311,130500,689242475,2230,2230,2230,2230,1080
20240311,130400,686834075,2235,2230,2235,2230,830
20240311,130300,684982530,2230,2240,2240,2230,1624
20240311,130200,681360770,2235,2240,2240,2235,3155
20240311,130100,674309340,2240,2235,2240,2235,795
20240311,130000,672532510,2240,2240,2240,2240,128
20240311,125900,672245790,2240,2235,2240,2235,52
20240311,125800,672129450,2240,2240,2240,2240,0
20240311,125700,672129450,2240,2240,2240,2240,0
20240311,125600,672129450,2240,2240,2240,2240,153
20240311,125500,671786730,2240,2240,2240,2240,13
20240311,125400,671757610,2240,2240,2240,2240,0
20240311,125300,671757610,2240,2240,2240,2240,24
20240311,125200,671703850,2240,2240,2240,2240,1229
20240311,125100,668950890,2245,2245,2245,2245,694
20240311,125000,667392860,2245,2245,2245,2245,24
20240311,124900,667338980,2240,2240,2240,2240,1693
20240311,124800,663546660,2240,2240,2240,2240,649
20240311,124700,662092900,2240,2240,2240,2240,72
20240311,124600,661931620,2245,2240,2245,2240,2863
20240311,124500,655518475,2245,2245,2245,2245,1129
20240311,124400,652983870,2245,2250,2250,2245,2527
20240311,124300,647310630,2250,2245,2250,2245,2
20240311,124200,647306135,2250,2245,2250,2245,3348
20240311,124100,639785605,2250,2250,2250,2250,129
20240311,124000,639495355,2250,2245,2250,2245,33
20240311,123900,639421155,2255,2255,2255,2255,0
20240311,123800,639421155,2255,2255,2255,2255,83
20240311,123700,639233990,2255,2250,2255,2250,69
20240311,123600,639078620,2250,2250,2250,2250,6
20240311,123500,639065120,2255,2250,2255,2250,425
20240311,123400,638108640,2245,2250,2250,2240,2055
20240311,123300,633492860,2250,2250,2250,2250,130
20240311,123200,633200360,2250,2250,2250,2250,544
20240311,123100,631976360,2245,2245,2245,2240,527
20240311,123000,630793285,2245,2240,2245,2240,154
20240311,122900,630447655,2240,2240,2240,2240,2518
20240311,122800,624807335,2235,2240,2240,2235,29
20240311,122700,624742400,2235,2235,2235,2235,64
20240311,122600,624599360,2235,2240,2240,2235,773
20240311,122500,622870965,2240,2240,2240,2240,31
20240311,122400,622801525,2235,2240,2240,2235,897
20240311,122300,620794770,2240,2240,2240,2240,588
20240311,122200,619477650,2245,2240,2245,2240,182
20240311,122100,619069290,2240,2245,2245,2240,1639
20240311,122000,615396495,2245,2250,2250,2245,1895
20240311,121900,611141310,2250,2255,2255,2250,322
20240311,121800,610416805,2255,2250,2255,2250,4073
20240311,121700,601248945,2250,2260,2260,2250,2205
20240311,121600,596272485,2260,2260,2260,2250,1746
20240311,121500,592331310,2260,2250,2260,2250,7215
20240311,121400,576079435,2245,2240,2245,2240,19329
20240311,121300,532690255,2240,2245,2245,2240,621
20240311,121200,531298555,2245,2245,2245,2245,724
20240311,121100,529673175,2245,2240,2245,2240,216
20240311,121000,529188535,2240,2245,2245,2240,2592
20240311,120900,523373620,2240,2230,2245,2230,12480
20240311,120800,495421425,2230,2230,2230,2230,3067
20240311,120700,488582015,2230,2230,2230,2225,2591
20240311,120600,482804115,2230,2230,2230,2230,1095
20240311,120500,480362265,2230,2230,2230,2230,45
20240311,120400,480261915,2230,2230,2230,2230,300
20240311,120300,479592915,2230,2230,2230,2225,274
20240311,120200,478982490,2225,2225,2225,2225,643
20240311,120100,477551815,2225,2225,2225,2225,200
20240311,120000,477106815,2225,2225,2230,2225,21
20240311,115900,477060040,2225,2225,2225,2225,200
20240311,115800,476615040,2225,2225,2225,2225,500
20240311,115700,475502540,2225,2230,2230,2220,625
20240311,115600,474110800,2230,2230,2230,2225,1171
20240311,115500,471504470,2225,2215,2225,2215,2379
20240311,115400,466212095,2215,2225,2225,2215,450
20240311,115300,465214345,2225,2225,2225,2225,188
20240311,115200,464796045,2225,2225,2225,2225,0
20240311,115100,464796045,2225,2225,2225,2225,129
20240311,115000,464509020,2225,2225,2225,2225,24
20240311,114900,464455620,2220,2220,2220,2220,873
20240311,114800,462517560,2225,2220,2225,2220,4
20240311,114700,462508675,2225,2225,2225,2225,151
20240311,114600,462172700,2225,2220,2225,2220,1251
20240311,114500,459392345,2225,2225,2225,2225,0
20240311,114400,459392345,2225,2225,2225,2225,152
20240311,114300,459054145,2225,2225,2225,2225,1
20240311,114200,459051920,2210,2210,2225,2210,3562
20240311,114100,451171615,2210,2225,2225,2210,277
20240311,114000,450555425,2225,2225,2225,2225,352
20240311,113900,449772225,2215,2220,2220,2215,1001
20240311,113800,447555005,2220,2220,2220,2220,1999
20240311,113700,443117225,2220,2225,2225,2220,199
20240311,113600,442674750,2225,2220,2225,2215,1798
20240311,113500,438683275,2215,2215,2215,2215,49
20240311,113400,438574740,2215,2215,2220,2215,26
20240311,113300,438517030,2220,2220,2220,2220,0
20240311,113200,438517030,2220,2220,2220,2220,463
20240311,113100,437489170,2220,2220,2220,2220,1023
20240311,113000,435218110,2220,2220,2220,2220,20
20240311,112900,435173710,2220,2220,2220,2220,2653
20240311,112800,429284050,2220,2225,2225,2215,374
20240311,112700,428453655,2220,2220,2220,2220,3079
20240311,112600,421618275,2220,2220,2220,2220,2030
20240311,112500,417111675,2215,2225,2230,2215,208
20240311,112400,416649420,2215,2225,2225,2215,140
20240311,112300,416338310,2225,2225,2225,2225,1380
20240311,112200,413267810,2225,2225,2225,2225,340
20240311,112100,412511310,2225,2225,2225,2225,602
20240311,112000,411171860,2225,2225,2225,2225,0
20240311,111900,411171860,2225,2225,2225,2225,90
20240311,111800,410971610,2225,2225,2225,2225,437
20240311,111700,409999285,2220,2220,2220,2220,611
20240311,111600,408642865,2220,2220,2220,2220,343
20240311,111500,407881405,2220,2220,2220,2215,3987
20240311,111400,399031860,2220,2210,2220,2210,10288
20240311,111300,376229370,2210,2205,2210,2205,3483
20240311,111200,368544895,2205,2205,2210,2205,2033
20240311,111100,364061960,2205,2210,2210,2205,69
20240311,111000,363909520,2210,2210,2210,2210,0
20240311,110900,363909520,2210,2210,2215,2200,1376
20240311,110800,360877885,2215,2215,2215,2215,11
20240311,110700,360853520,2215,2215,2215,2215,1
20240311,110600,360851305,2205,2210,2210,2205,1342
20240311,110500,357890490,2210,2210,2210,2210,128
20240311,110400,357607610,2210,2205,2210,2205,955
20240311,110300,355497145,2205,2210,2210,2205,51
20240311,110200,355384635,2210,2210,2210,2210,459
20240311,110100,354370245,2210,2210,2210,2210,0
20240311,110000,354370245,2210,2210,2210,2210,57
20240311,105900,354244275,2210,2210,2210,2210,351
20240311,105800,353468565,2210,2210,2210,2210,128
20240311,105700,353185685,2205,2205,2205,2205,1
20240311,105600,353183480,2210,2210,2210,2210,119
20240311,105500,352920490,2205,2205,2205,2205,11
20240311,105400,352896235,2205,2205,2210,2205,170
20240311,105300,352520715,2205,2205,2210,2205,72
20240311,105200,352361840,2210,2210,2210,2210,291
20240311,105100,351718730,2210,2210,2210,2210,10
20240311,105000,351696630,2205,2210,2210,2205,163
20240311,104900,351336450,2205,2205,2205,2205,0
20240311,104800,351336450,2205,2205,2205,2205,0
20240311,104700,351336450,2205,2210,2210,2190,894
20240311,104600,349373890,2210,2200,2210,2200,6913
20240311,104500,334104555,2205,2195,2205,2195,500
20240311,104400,333003115,2200,2190,2200,2185,5651
20240311,104300,320627420,2190,2190,2190,2190,247
20240311,104200,320086490,2190,2190,2190,2190,105
20240311,104100,319856540,2185,2185,2185,2185,250
20240311,104000,319310290,2190,2190,2190,2190,53
20240311,103900,319194220,2190,2190,2190,2190,128
20240311,103800,318913900,2185,2190,2190,2185,311
20240311,103700,318234315,2190,2190,2190,2185,234
20240311,103600,317722855,2190,2190,2190,2190,0
20240311,103500,317722855,2190,2190,2190,2190,128
20240311,103400,317442535,2190,2190,2190,2190,34
20240311,103300,317368075,2190,2190,2190,2190,0
20240311,103200,317368075,2190,2190,2190,2190,3
20240311,103100,317361505,2190,2190,2190,2190,666
20240311,103000,315902965,2190,2190,2190,2190,200
20240311,102900,315464965,2190,2190,2190,2190,1650
20240311,102800,311851465,2185,2190,2190,2185,1152
20240311,102700,309333585,2185,2185,2185,2185,0
20240311,102600,309333585,2185,2180,2185,2180,963
20240311,102500,307234230,2180,2185,2185,2180,1972
20240311,102400,302931795,2185,2190,2190,2185,1145
20240311,102300,300429265,2190,2195,2195,2185,1372
20240311,102200,297424680,2195,2195,2195,2195,0
20240311,102100,297424680,2195,2185,2195,2185,984
20240311,102000,295265310,2195,2195,2195,2195,688
20240311,101900,293755150,2195,2195,2195,2195,0
20240311,101800,293755150,2195,2195,2195,2195,23
20240311,101700,293704665,2185,2190,2190,2185,119
20240311,101600,293444640,2185,2195,2195,2185,595
20240311,101500,292142445,2200,2200,2200,2200,47
20240311,101400,292039045,2200,2190,2200,2190,3364
20240311,101300,284669715,2190,2190,2190,2190,151
20240311,101200,284339025,2200,2195,2200,2190,411
20240311,101100,283435905,2195,2195,2195,2190,1546
20240311,101000,280042935,2195,2200,2205,2195,206
20240311,100900,279588765,2205,2205,2205,2205,151
20240311,100800,279255810,2200,2200,2205,2195,1735
20240311,100700,275438725,2195,2195,2200,2195,25
20240311,100600,275383840,2195,2195,2200,2195,53
20240311,100500,275267495,2195,2190,2200,2180,233
20240311,100400,274755745,2180,2195,2195,2180,443
20240311,100300,273789810,2180,2195,2195,2180,1004
20240311,100200,271591690,2190,2195,2200,2190,287
20240311,100100,270961840,2200,2195,2200,2195,127
20240311,100000,270682480,2195,2195,2195,2195,258
20240311,095900,270116170,2190,2195,2195,2190,2046
20240311,095800,265625245,2195,2195,2195,2195,492
20240311,095700,264545305,2200,2205,2205,2195,209
20240311,095600,264085495,2195,2200,2205,2195,527
20240311,095500,262925985,2205,2205,2205,2205,0
20240311,095400,262925985,2205,2205,2205,2205,50
20240311,095300,262815735,2200,2200,2205,2200,4536
20240311,095200,252836420,2200,2205,2205,2200,1745
20240311,095100,248997015,2205,2215,2215,2205,2109
20240311,095000,244335650,2215,2210,2215,2205,5409
20240311,094900,232390750,2210,2210,2210,2205,244
20240311,094800,231852010,2210,2210,2210,2210,84
20240311,094700,231666370,2210,2205,2210,2205,5824
20240311,094600,218824425,2210,2205,2210,2205,311
20240311,094500,218138550,2210,2195,2210,2195,160
20240311,094400,217784965,2210,2200,2210,2195,1153
20240311,094300,215242505,2200,2210,2210,2200,1063
20240311,094200,212896875,2210,2210,2210,2210,740
20240311,094100,211261475,2210,2200,2210,2200,353
20240311,094000,210483060,2200,2200,2200,2200,7514
20240311,093900,193952260,2200,2195,2200,2190,1323
20240311,093800,191048515,2190,2185,2190,2185,1982
20240311,093700,186712790,2185,2190,2190,2185,43
20240311,093600,186618710,2190,2190,2190,2185,502
20240311,093500,185519335,2190,2190,2190,2190,955
20240311,093400,183427885,2190,2190,2190,2185,400
20240311,093300,182553010,2185,2185,2190,2185,192
20240311,093200,182132755,2180,2190,2190,2180,296
20240311,093100,181485485,2190,2190,2195,2185,103
20240311,093000,181260090,2185,2185,2190,2185,1753
20240311,092900,177421330,2180,2185,2185,2180,675
20240311,092800,175948615,2190,2190,2190,2190,450
20240311,092700,174963115,2190,2180,2190,2175,1559
20240311,092600,171564420,2180,2180,2180,2180,953
20240311,092500,169486880,2185,2190,2190,2185,346
20240311,092400,168730810,2190,2180,2190,2180,1696
20240311,092300,165031420,2175,2160,2175,2160,4888
20240311,092200,154419735,2160,2160,2160,2155,3874
20240311,092100,146052115,2160,2160,2170,2160,554
20240311,092000,144855230,2160,2160,2160,2160,1078
20240311,091900,142526750,2170,2170,2170,2160,1667
20240311,091800,138917190,2170,2175,2175,2165,62
20240311,091700,138782685,2175,2175,2175,2175,1
20240311,091600,138780510,2175,2175,2175,2175,178
20240311,091500,138393360,2175,2160,2175,2160,3903
20240311,091400,129962370,2160,2160,2160,2160,547
20240311,091300,128780850,2160,2160,2160,2160,842
20240311,091200,126962130,2160,2170,2175,2155,709
20240311,091100,125429850,2170,2165,2170,2165,262
20240311,091000,124862485,2155,2165,2165,2150,3969
20240311,090900,116295180,2165,2170,2170,2165,12
20240311,090800,116269160,2175,2170,2175,2165,2238
20240311,090700,111416105,2175,2170,2175,2170,1411
20240311,090600,108347905,2175,2185,2185,2175,2205
20240311,090500,103546295,2190,2195,2195,2180,1735
20240311,090400,99753895,2185,2195,2195,2185,1046
20240311,090300,97465925,2200,2205,2205,2185,4697
20240311,090200,87176460,2190,2180,2235,2170,17602
20240311,090100,48530365,2185,2180,2190,2180,3104
20240311,090000,41736500,2180,2175,2190,2170,19212