stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,183400,739767865,2165,2165,2165,2165,6517
20240312,183300,739767865,2165,2165,2165,2165,0
20240312,183200,739767865,2165,2165,2165,2165,0
20240312,183100,739767865,2165,2165,2165,2165,0
20240312,183000,739767865,2165,2165,2165,2165,0
20240312,182900,739767865,2165,2165,2165,2165,0
20240312,182800,739767865,2165,2165,2165,2165,0
20240312,182700,739767865,2165,2165,2165,2165,0
20240312,182600,739767865,2165,2165,2165,2165,0
20240312,182500,739767865,2165,2165,2165,2165,0
20240312,182400,739767865,2165,2165,2165,2165,0
20240312,182300,739767865,2165,2165,2165,2165,0
20240312,182200,739767865,2165,2165,2165,2165,0
20240312,182100,739767865,2165,2165,2165,2165,0
20240312,182000,739767865,2165,2165,2165,2165,0
20240312,181900,739767865,2165,2165,2165,2165,0
20240312,181800,739767865,2165,2165,2165,2165,0
20240312,181700,739767865,2165,2165,2165,2165,0
20240312,181600,739767865,2165,2165,2165,2165,0
20240312,181500,739767865,2165,2165,2165,2165,0
20240312,181400,739767865,2165,2165,2165,2165,0
20240312,181300,739767865,2165,2165,2165,2165,0
20240312,181200,739767865,2165,2165,2165,2165,0
20240312,181100,739767865,2165,2165,2165,2165,0
20240312,181000,739767865,2165,2165,2165,2165,0
20240312,180900,739767865,2165,2165,2165,2165,0
20240312,180800,739767865,2165,2165,2165,2165,0
20240312,180700,739767865,2165,2165,2165,2165,0
20240312,180600,739767865,2165,2165,2165,2165,0
20240312,180500,739767865,2165,2165,2165,2165,0
20240312,180400,739767865,2165,2165,2165,2165,6517
20240312,180300,739767865,2165,2165,2165,2165,0
20240312,180200,739767865,2165,2165,2165,2165,0
20240312,180100,739767865,2165,2165,2165,2165,0
20240312,180000,739767865,2165,2165,2165,2165,0
20240312,175900,739767865,2165,2165,2165,2165,0
20240312,175800,739767865,2165,2165,2165,2165,0
20240312,175700,739767865,2165,2165,2165,2165,0
20240312,175600,739767865,2165,2165,2165,2165,0
20240312,175500,739767865,2165,2165,2165,2165,0
20240312,175400,739767865,2165,2165,2165,2165,0
20240312,175300,739767865,2165,2165,2165,2165,0
20240312,175200,739767865,2165,2165,2165,2165,0
20240312,175100,739767865,2165,2165,2165,2165,0
20240312,175000,739767865,2165,2165,2165,2165,0
20240312,174900,739767865,2165,2165,2165,2165,0
20240312,174800,739767865,2165,2165,2165,2165,0
20240312,174700,739767865,2165,2165,2165,2165,0
20240312,174600,739767865,2165,2165,2165,2165,0
20240312,174500,739767865,2165,2165,2165,2165,0
20240312,174400,739767865,2165,2165,2165,2165,0
20240312,174300,739767865,2165,2165,2165,2165,0
20240312,174200,739767865,2165,2165,2165,2165,0
20240312,174100,739767865,2165,2165,2165,2165,0
20240312,174000,739767865,2165,2165,2165,2165,0
20240312,173900,739767865,2165,2165,2165,2165,0
20240312,173800,739767865,2165,2165,2165,2165,0
20240312,173700,739767865,2165,2165,2165,2165,0
20240312,173600,739767865,2165,2165,2165,2165,0
20240312,173500,739767865,2165,2165,2165,2165,0
20240312,173400,739767865,2165,2165,2165,2165,6517
20240312,173300,739767865,2165,2165,2165,2165,0
20240312,173200,739767865,2165,2165,2165,2165,0
20240312,173100,739767865,2165,2165,2165,2165,0
20240312,173000,739767865,2165,2165,2165,2165,0
20240312,172900,739767865,2165,2165,2165,2165,0
20240312,172800,739767865,2165,2165,2165,2165,0
20240312,172700,739767865,2165,2165,2165,2165,0
20240312,172600,739767865,2165,2165,2165,2165,0
20240312,172500,739767865,2165,2165,2165,2165,0
20240312,172400,739767865,2165,2165,2165,2165,0
20240312,172300,739767865,2165,2165,2165,2165,0
20240312,172200,739767865,2165,2165,2165,2165,0
20240312,172100,739767865,2165,2165,2165,2165,0
20240312,172000,739767865,2165,2165,2165,2165,0
20240312,171900,739767865,2165,2165,2165,2165,0
20240312,171800,739767865,2165,2165,2165,2165,0
20240312,171700,739767865,2165,2165,2165,2165,0
20240312,171600,739767865,2165,2165,2165,2165,0
20240312,171500,739767865,2165,2165,2165,2165,0
20240312,171400,739767865,2165,2165,2165,2165,0
20240312,171300,739767865,2165,2165,2165,2165,0
20240312,171200,739767865,2165,2165,2165,2165,0
20240312,171100,739767865,2165,2165,2165,2165,0
20240312,171000,739767865,2165,2165,2165,2165,0
20240312,170900,739767865,2165,2165,2165,2165,0
20240312,170800,739767865,2165,2165,2165,2165,0
20240312,170700,739767865,2165,2165,2165,2165,0
20240312,170600,739767865,2165,2165,2165,2165,0
20240312,170500,739767865,2165,2165,2165,2165,0
20240312,170400,739767865,2165,2165,2165,2165,6517
20240312,170300,739767865,2165,2165,2165,2165,0
20240312,170200,739767865,2165,2165,2165,2165,0
20240312,170100,739767865,2165,2165,2165,2165,0
20240312,170000,739767865,2165,2165,2165,2165,0
20240312,165900,739767865,2165,2165,2165,2165,0
20240312,165800,739767865,2165,2165,2165,2165,0
20240312,165700,739767865,2165,2165,2165,2165,0
20240312,165600,739767865,2165,2165,2165,2165,0
20240312,165500,739767865,2165,2165,2165,2165,0
20240312,165400,739767865,2165,2165,2165,2165,0
20240312,165300,739767865,2165,2165,2165,2165,0
20240312,165200,739767865,2165,2165,2165,2165,0
20240312,165100,739767865,2165,2165,2165,2165,0
20240312,165000,739767865,2165,2165,2165,2165,0
20240312,164900,739767865,2165,2165,2165,2165,0
20240312,164800,739767865,2165,2165,2165,2165,0
20240312,164700,739767865,2165,2165,2165,2165,0
20240312,164600,739767865,2165,2165,2165,2165,0
20240312,164500,739767865,2165,2165,2165,2165,0
20240312,164400,739767865,2165,2165,2165,2165,0
20240312,164300,739767865,2165,2165,2165,2165,0
20240312,164200,739767865,2165,2165,2165,2165,0
20240312,164100,739767865,2165,2165,2165,2165,0
20240312,164000,739767865,2165,2165,2165,2165,0
20240312,163900,739767865,2165,2165,2165,2165,0
20240312,163800,739767865,2165,2165,2165,2165,0
20240312,163700,739767865,2165,2165,2165,2165,0
20240312,163600,739767865,2165,2165,2165,2165,0
20240312,163500,739767865,2165,2165,2165,2165,0
20240312,163400,739767865,2165,2165,2165,2165,6517
20240312,163300,739767865,2165,2165,2165,2165,0
20240312,163200,739767865,2165,2165,2165,2165,0
20240312,163100,739767865,2165,2165,2165,2165,0
20240312,163000,739767865,2165,2165,2165,2165,0
20240312,162900,739767865,2165,2165,2165,2165,0
20240312,162800,739767865,2165,2165,2165,2165,0
20240312,162700,739767865,2165,2165,2165,2165,0
20240312,162600,739767865,2165,2165,2165,2165,0
20240312,162500,739767865,2165,2165,2165,2165,0
20240312,162400,739767865,2165,2165,2165,2165,0
20240312,162300,739767865,2165,2165,2165,2165,0
20240312,162200,739767865,2165,2165,2165,2165,0
20240312,162100,739767865,2165,2165,2165,2165,0
20240312,162000,739767865,2165,2165,2165,2165,0
20240312,161900,739767865,2165,2165,2165,2165,0
20240312,161800,739767865,2165,2165,2165,2165,0
20240312,161700,739767865,2165,2165,2165,2165,0
20240312,161600,739767865,2165,2165,2165,2165,0
20240312,161500,739767865,2165,2165,2165,2165,0
20240312,161400,739767865,2165,2165,2165,2165,0
20240312,161300,739767865,2165,2165,2165,2165,0
20240312,161200,739767865,2165,2165,2165,2165,0
20240312,161100,739767865,2165,2165,2165,2165,0
20240312,161000,739767865,2165,2165,2165,2165,0
20240312,160900,739767865,2165,2165,2165,2165,0
20240312,160800,739767865,2165,2165,2165,2165,0
20240312,160700,739767865,2165,2165,2165,2165,0
20240312,160600,739767865,2165,2165,2165,2165,0
20240312,160500,739767865,2165,2165,2165,2165,0
20240312,160400,739767865,2165,2165,2165,2165,6517
20240312,160300,739767865,2165,2165,2165,2165,0
20240312,160200,739767865,2165,2165,2165,2165,0
20240312,160100,739767865,2165,2165,2165,2165,0
20240312,160000,739767865,2165,2165,2165,2165,0
20240312,155900,739767865,2165,2165,2165,2165,0
20240312,155800,739767865,2165,2165,2165,2165,0
20240312,155700,739767865,2165,2165,2165,2165,0
20240312,155600,739767865,2165,2165,2165,2165,0
20240312,155500,739767865,2165,2165,2165,2165,0
20240312,155400,739767865,2165,2165,2165,2165,0
20240312,155300,739767865,2165,2165,2165,2165,0
20240312,155200,739767865,2165,2165,2165,2165,0
20240312,155100,739767865,2165,2165,2165,2165,0
20240312,155000,739767865,2165,2165,2165,2165,0
20240312,154900,739767865,2165,2165,2165,2165,0
20240312,154800,739767865,2165,2165,2165,2165,0
20240312,154700,739767865,2165,2165,2165,2165,0
20240312,154600,739767865,2165,2165,2165,2165,0
20240312,154500,739767865,2165,2165,2165,2165,0
20240312,154400,739767865,2165,2165,2165,2165,0
20240312,154300,739767865,2165,2165,2165,2165,0
20240312,154200,739767865,2165,2165,2165,2165,0
20240312,154100,739767865,2165,2165,2165,2165,0
20240312,154000,739767865,2165,2165,2165,2165,0
20240312,153900,739767865,2165,2165,2165,2165,0
20240312,153800,739767865,2165,2165,2165,2165,0
20240312,153700,739767865,2165,2165,2165,2165,0
20240312,153600,739767865,2165,2165,2165,2165,0
20240312,153500,739767865,2165,2165,2165,2165,0
20240312,153400,739767865,2165,2165,2165,2165,6517
20240312,153300,739767865,2165,2165,2165,2165,0
20240312,153200,739767865,2165,2165,2165,2165,0
20240312,153100,739767865,2165,2165,2165,2165,0
20240312,153000,739767865,2165,2165,2165,2165,6517
20240312,152900,725658560,2190,2190,2190,2190,0
20240312,152800,725658560,2190,2190,2190,2190,0
20240312,152700,725658560,2190,2190,2190,2190,0
20240312,152600,725658560,2190,2190,2190,2190,0
20240312,152500,725658560,2190,2190,2190,2190,0
20240312,152400,725658560,2190,2190,2190,2190,0
20240312,152300,725658560,2190,2190,2190,2190,0
20240312,152200,725658560,2190,2190,2190,2190,0
20240312,152100,725658560,2190,2190,2190,2190,0
20240312,152000,725658560,2190,2190,2190,2190,0
20240312,151900,725658560,2190,2185,2190,2170,658
20240312,151800,724227590,2185,2185,2190,2170,311
20240312,151700,723548010,2180,2185,2185,2180,5508
20240312,151600,711540530,2180,2185,2185,2180,209
20240312,151500,711084870,2185,2165,2185,2165,102
20240312,151400,710863985,2165,2165,2165,2165,355
20240312,151300,710095410,2165,2165,2165,2165,119
20240312,151200,709837775,2165,2165,2165,2165,20
20240312,151100,709794475,2165,2165,2165,2160,111
20240312,151000,709554165,2160,2165,2165,2160,800
20240312,150900,707826125,2160,2160,2165,2160,352
20240312,150800,707065245,2165,2165,2165,2165,17
20240312,150700,707028440,2165,2165,2170,2160,275
20240312,150600,706433280,2165,2165,2165,2165,1
20240312,150500,706431115,2160,2160,2165,2160,534
20240312,150400,705277455,2165,2165,2170,2165,388
20240312,150300,704437395,2165,2170,2170,2165,850
20240312,150200,702597140,2170,2165,2170,2165,17
20240312,150100,702560275,2165,2170,2170,2165,541
20240312,150000,701388920,2170,2170,2170,2170,10
20240312,145900,701367220,2170,2175,2175,2170,111
20240312,145800,701125835,2175,2175,2175,2175,8
20240312,145700,701108435,2160,2170,2170,2160,191
20240312,145600,700695390,2175,2175,2175,2165,126
20240312,145500,700421500,2175,2175,2175,2175,8
20240312,145400,700404100,2175,2170,2175,2165,141
20240312,145300,700098820,2170,2170,2170,2170,15
20240312,145200,700066270,2150,2165,2180,2150,752
20240312,145100,698436635,2170,2170,2170,2170,9
20240312,145000,698417105,2170,2165,2170,2165,494
20240312,144900,697346150,2165,2165,2165,2165,8
20240312,144800,697328830,2150,2160,2165,2150,203
20240312,144700,696890740,2160,2160,2160,2160,266
20240312,144600,696316180,2160,2160,2165,2160,26
20240312,144500,696259980,2165,2165,2165,2160,289
20240312,144400,695634340,2170,2165,2170,2160,162
20240312,144300,695283580,2170,2160,2170,2160,89
20240312,144200,695091255,2160,2160,2160,2160,9
20240312,144100,695071815,2145,2160,2160,2145,96
20240312,144000,694864470,2160,2160,2160,2160,7
20240312,143900,694849350,2155,2155,2155,2140,32884
20240312,143800,624146740,2155,2170,2170,2155,15782
20240312,143700,590076135,2175,2175,2175,2175,103
20240312,143600,589852110,2175,2175,2175,2175,8
20240312,143500,589834710,2175,2170,2175,2170,58
20240312,143400,589708810,2170,2175,2175,2170,119
20240312,143300,589450065,2175,2180,2180,2175,8
20240312,143200,589432660,2170,2170,2170,2170,700
20240312,143100,587913660,2175,2180,2180,2175,3347
20240312,143000,580633895,2180,2180,2180,2180,567
20240312,142900,579397835,2185,2185,2185,2185,0
20240312,142800,579397835,2185,2180,2185,2180,101
20240312,142700,579177580,2185,2180,2185,2180,198
20240312,142600,578745465,2180,2180,2180,2180,19
20240312,142500,578704045,2180,2180,2185,2180,525
20240312,142400,577559505,2180,2180,2180,2180,13
20240312,142300,577531165,2185,2185,2185,2180,150
20240312,142200,577203445,2185,2180,2185,2180,219
20240312,142100,576724935,2180,2180,2180,2180,13
20240312,142000,576696595,2175,2175,2175,2175,300
20240312,141900,576044095,2180,2185,2185,2180,172
20240312,141800,575668580,2185,2185,2185,2185,0
20240312,141700,575668580,2185,2185,2185,2185,0
20240312,141600,575668580,2185,2180,2185,2180,26
20240312,141500,575611790,2185,2185,2185,2185,115
20240312,141400,575360515,2190,2190,2190,2190,0
20240312,141300,575360515,2190,2195,2195,2185,538
20240312,141200,574182390,2190,2195,2195,2190,132
20240312,141100,573892680,2190,2190,2190,2190,30
20240312,141000,573826980,2190,2185,2190,2180,22
20240312,140900,573778890,2180,2180,2180,2180,265
20240312,140800,573201190,2180,2180,2180,2180,95
20240312,140700,572994090,2180,2175,2180,2175,208
20240312,140600,572541650,2175,2175,2175,2175,150
20240312,140500,572215400,2175,2175,2175,2175,302
20240312,140400,571558550,2175,2170,2175,2170,105
20240312,140300,571330185,2170,2170,2170,2170,87
20240312,140200,571141395,2170,2170,2175,2170,1356
20240312,140100,568192400,2175,2175,2175,2170,12
20240312,140000,568166320,2170,2170,2170,2170,100
20240312,135900,567949320,2170,2170,2170,2170,7
20240312,135800,567934130,2165,2165,2170,2160,2113
20240312,135700,563364025,2170,2170,2170,2170,439
20240312,135600,562411395,2175,2175,2175,2175,8
20240312,135500,562393995,2175,2180,2180,2175,19
20240312,135400,562352630,2175,2170,2175,2170,95
20240312,135300,562146010,2170,2180,2180,2170,1405
20240312,135200,559097090,2180,2180,2180,2180,8
20240312,135100,559079650,2170,2180,2180,2170,6409
20240312,135000,545169460,2180,2175,2180,2175,721
20240312,134900,543601245,2175,2175,2180,2175,300
20240312,134800,542948710,2175,2175,2175,2175,25
20240312,134700,542894335,2175,2175,2180,2175,75
20240312,134600,542731130,2180,2175,2180,2175,628
20240312,134500,541365185,2175,2175,2175,2175,41
20240312,134400,541276010,2175,2180,2180,2175,923
20240312,134300,539268015,2180,2175,2180,2175,17
20240312,134200,539230960,2175,2180,2180,2175,13
20240312,134100,539202645,2180,2180,2180,2175,20
20240312,134000,539159100,2175,2175,2180,2175,117
20240312,133900,538904110,2175,2175,2175,2175,179
20240312,133800,538514785,2175,2175,2175,2175,100
20240312,133700,538297285,2175,2175,2175,2175,8
20240312,133600,538279885,2175,2175,2180,2170,607
20240312,133500,536960105,2180,2175,2180,2170,1090
20240312,133400,534591835,2170,2175,2180,2170,116
20240312,133300,534339465,2180,2180,2180,2175,107
20240312,133200,534106225,2175,2175,2175,2175,1
20240312,133100,534104050,2175,2180,2180,2175,16
20240312,133000,534069210,2180,2175,2180,2175,27
20240312,132900,534010450,2180,2175,2180,2175,188
20240312,132800,533600720,2180,2175,2180,2175,33
20240312,132700,533528905,2180,2180,2180,2180,467
20240312,132600,532510845,2175,2180,2180,2175,207
20240312,132500,532060485,2180,2180,2180,2180,16
20240312,132400,532025605,2180,2170,2180,2170,170
20240312,132300,531655685,2170,2175,2175,2170,983
20240312,132200,529517665,2180,2175,2180,2175,2564
20240312,132100,523940830,2190,2180,2190,2175,5636
20240312,132000,511663085,2180,2190,2190,2180,6972
20240312,131900,496447925,2195,2195,2195,2195,8
20240312,131800,496430365,2195,2190,2195,2190,58
20240312,131700,496303265,2190,2195,2195,2190,1136
20240312,131600,493814950,2200,2200,2200,2200,15
20240312,131500,493781950,2200,2195,2200,2195,9
20240312,131400,493762190,2195,2200,2200,2195,726
20240312,131300,492168555,2200,2200,2200,2200,110
20240312,131200,491926555,2200,2200,2200,2200,16
20240312,131100,491891355,2200,2195,2200,2190,67
20240312,131000,491744520,2190,2195,2195,2190,148
20240312,130900,491419845,2195,2195,2195,2195,0
20240312,130800,491419845,2195,2195,2195,2195,10
20240312,130700,491397895,2200,2200,2200,2200,117
20240312,130600,491140495,2195,2195,2195,2195,0
20240312,130500,491140495,2195,2195,2195,2195,7
20240312,130400,491125130,2200,2190,2200,2190,18
20240312,130300,491085550,2200,2200,2200,2200,225
20240312,130200,490590550,2195,2195,2195,2195,675
20240312,130100,489108925,2200,2195,2200,2195,429
20240312,130000,488167195,2195,2195,2195,2195,124
20240312,125900,487895015,2195,2195,2195,2195,288
20240312,125800,487262855,2200,2195,2200,2195,460
20240312,125700,486253080,2195,2195,2200,2195,426
20240312,125600,485317010,2200,2195,2200,2195,12
20240312,125500,485290625,2200,2195,2200,2195,128
20240312,125400,485009625,2195,2195,2195,2195,0
20240312,125300,485009625,2195,2195,2195,2195,15
20240312,125200,484976700,2195,2195,2195,2195,777
20240312,125100,483271185,2195,2195,2195,2195,119
20240312,125000,483009980,2200,2195,2200,2195,71
20240312,124900,482854100,2200,2200,2200,2200,16
20240312,124800,482818900,2195,2200,2200,2195,96
20240312,124700,482607705,2200,2200,2200,2200,8
20240312,124600,482590105,2200,2200,2200,2200,15
20240312,124500,482557105,2200,2200,2200,2200,331
20240312,124400,481828905,2215,2215,2215,2215,102
20240312,124300,481602975,2215,2215,2215,2215,7
20240312,124200,481587470,2210,2210,2210,2210,1353
20240312,124100,478597340,2210,2210,2210,2210,8
20240312,124000,478579660,2210,2210,2210,2210,103
20240312,123900,478352030,2210,2210,2210,2210,0
20240312,123800,478352030,2210,2205,2210,2205,107
20240312,123700,478116020,2205,2200,2205,2200,24
20240312,123600,478063180,2205,2200,2205,2200,59
20240312,123500,477933320,2205,2200,2205,2200,368
20240312,123400,477123670,2200,2200,2200,2195,926
20240312,123300,475086545,2195,2195,2195,2195,397
20240312,123200,474215130,2195,2195,2195,2195,10
20240312,123100,474193180,2190,2185,2195,2185,766
20240312,123000,472517080,2185,2190,2190,2185,264
20240312,122900,471939730,2190,2190,2190,2190,14
20240312,122800,471909070,2190,2185,2190,2185,73
20240312,122700,471749280,2185,2185,2190,2185,118
20240312,122600,471490940,2185,2185,2185,2185,337
20240312,122500,470754595,2190,2190,2190,2190,8
20240312,122400,470737075,2190,2190,2190,2190,561
20240312,122300,469508485,2190,2190,2190,2190,7
20240312,122200,469493155,2195,2190,2195,2190,135
20240312,122100,469196930,2195,2190,2195,2190,68
20240312,122000,469047975,2190,2185,2195,2185,496
20240312,121900,467960630,2195,2185,2195,2185,1103
20240312,121800,465545045,2190,2185,2190,2180,23
20240312,121700,465494750,2190,2185,2190,2185,554
20240312,121600,464284255,2185,2185,2185,2185,7
20240312,121500,464268960,2185,2185,2185,2185,102
20240312,121400,464046090,2185,2180,2185,2180,1194
20240312,121300,461437415,2185,2180,2185,2180,54
20240312,121200,461319655,2185,2180,2185,2180,1134
20240312,121100,458847490,2180,2180,2180,2180,128
20240312,121000,458568450,2180,2180,2180,2180,15
20240312,120900,458535750,2180,2180,2180,2180,308
20240312,120800,457864310,2180,2180,2180,2180,295
20240312,120700,457221210,2180,2180,2180,2180,116
20240312,120600,456968330,2175,2175,2175,2175,6
20240312,120500,456955280,2175,2175,2175,2175,1040
20240312,120400,454693280,2175,2185,2185,2175,1602
20240312,120300,451208860,2175,2180,2180,2175,5669
20240312,120200,438859360,2185,2185,2185,2185,319
20240312,120100,438162345,2185,2200,2200,2185,6069
20240312,120000,424900980,2185,2190,2190,2185,6150
20240312,115900,411461760,2190,2195,2195,2190,58
20240312,115800,411334705,2195,2195,2195,2195,15
20240312,115700,411301780,2200,2205,2205,2200,641
20240312,115600,409891105,2205,2195,2205,2185,10018
20240312,115500,387937115,2205,2205,2205,2205,24
20240312,115400,387884195,2205,2200,2205,2195,2050
20240312,115300,383375615,2200,2200,2200,2200,106
20240312,115200,383142415,2210,2210,2210,2210,22
20240312,115100,383093795,2210,2210,2210,2210,0
20240312,115000,383093795,2210,2210,2210,2210,45
20240312,114900,382994345,2210,2205,2210,2205,109
20240312,114800,382753965,2200,2205,2210,2200,4029
20240312,114700,373890095,2210,2205,2210,2200,523
20240312,114600,372736780,2205,2205,2205,2205,111
20240312,114500,372492025,2205,2205,2205,2205,8
20240312,114400,372474385,2200,2205,2205,2200,15
20240312,114300,372441350,2205,2205,2205,2205,101
20240312,114200,372218645,2210,2210,2210,2205,143
20240312,114100,371902695,2210,2210,2210,2210,984
20240312,114000,369728055,2210,2210,2210,2210,8
20240312,113900,369710375,2210,2210,2210,2210,0
20240312,113800,369710375,2210,2210,2210,2210,103
20240312,113700,369482745,2210,2210,2210,2210,15
20240312,113600,369449595,2210,2210,2215,2210,547
20240312,113500,368240255,2215,2210,2215,2210,790
20240312,113400,366494315,2210,2210,2210,2210,16
20240312,113300,366458955,2210,2210,2210,2210,0
20240312,113200,366458955,2210,2205,2210,2205,216
20240312,113100,365982635,2205,2205,2205,2205,115
20240312,113000,365729060,2205,2210,2210,2205,957
20240312,112900,363618020,2210,2215,2215,2210,435
20240312,112800,362656595,2210,2210,2210,2210,4
20240312,112700,362647755,2215,2210,2215,2210,106
20240312,112600,362412975,2215,2215,2215,2215,22
20240312,112500,362364245,2220,2220,2220,2220,0
20240312,112400,362364245,2220,2220,2220,2220,95
20240312,112300,362153345,2220,2220,2220,2220,24
20240312,112200,362100065,2215,2215,2215,2215,0
20240312,112100,362100065,2215,2215,2215,2215,1
20240312,112000,362097850,2220,2220,2220,2220,110
20240312,111900,361853650,2220,2220,2220,2220,13
20240312,111800,361824790,2220,2220,2220,2220,8
20240312,111700,361807030,2220,2215,2220,2215,404
20240312,111600,360910625,2215,2215,2215,2215,11
20240312,111500,360886260,2215,2215,2220,2210,844
20240312,111400,359018010,2220,2215,2220,2215,127
20240312,111300,358736700,2215,2210,2215,2210,7
20240312,111200,358721225,2220,2210,2220,2210,92
20240312,111100,358517745,2220,2220,2220,2220,7
20240312,111000,358502205,2225,2225,2225,2210,557
20240312,110900,357264865,2250,2220,2265,2210,12030
20240312,110800,330241380,2220,2220,2220,2220,15
20240312,110700,330208080,2220,2220,2220,2220,50
20240312,110600,330097080,2220,2220,2220,2220,191
20240312,110500,329673060,2220,2220,2220,2220,16
20240312,110400,329637540,2200,2215,2220,2200,3074
20240312,110300,322866415,2220,2220,2220,2210,102
20240312,110200,322640190,2205,2205,2220,2205,427
20240312,110100,321698535,2205,2220,2220,2205,648
20240312,110000,320269680,2220,2205,2220,2205,308
20240312,105900,319590420,2220,2215,2220,2215,135
20240312,105800,319291355,2215,2220,2225,2215,375
20240312,105700,318458210,2220,2220,2220,2210,4553
20240312,105600,308395780,2225,2225,2225,2220,32
20240312,105500,308324690,2210,2225,2225,2210,602
20240312,105400,306992740,2230,2230,2230,2230,8
20240312,105300,306974900,2230,2225,2230,2225,913
20240312,105200,304943055,2225,2225,2225,2225,9
20240312,105100,304923030,2225,2225,2225,2225,95
20240312,105000,304711655,2225,2210,2225,2210,16
20240312,104900,304676070,2225,2225,2225,2220,24
20240312,104800,304622750,2220,2220,2220,2220,1
20240312,104700,304620530,2225,2210,2225,2210,611
20240312,104600,303268555,2225,2225,2225,2210,372
20240312,104500,302444915,2225,2225,2225,2225,991
20240312,104400,300239940,2225,2225,2225,2225,102
20240312,104300,300012990,2225,2225,2225,2225,15
20240312,104200,299979615,2225,2210,2225,2210,26
20240312,104100,299922140,2225,2225,2225,2205,90
20240312,104000,299721910,2205,2215,2220,2205,4519
20240312,103900,289717260,2215,2215,2215,2215,288
20240312,103800,289079340,2215,2220,2220,2215,108
20240312,103700,288840080,2220,2215,2220,2215,207
20240312,103600,288381535,2215,2215,2215,2215,504
20240312,103500,287265175,2220,2215,2220,2215,9
20240312,103400,287245235,2220,2215,2220,2215,11
20240312,103300,287220835,2220,2220,2220,2220,95
20240312,103200,287009935,2220,2220,2220,2220,22
20240312,103100,286961095,2220,2220,2220,2220,0
20240312,103000,286961095,2220,2220,2220,2220,0
20240312,102900,286961095,2220,2220,2220,2210,122
20240312,102800,286690275,2215,2210,2215,2210,79
20240312,102700,286515295,2210,2215,2215,2210,822
20240312,102600,284696565,2215,2220,2220,2215,500
20240312,102500,283588945,2220,2220,2220,2220,114
20240312,102400,283335865,2220,2220,2220,2220,94
20240312,102300,283127185,2220,2220,2220,2220,16
20240312,102200,283091665,2215,2210,2215,2205,1127
20240312,102100,280598875,2210,2210,2210,2210,125
20240312,102000,280322625,2215,2210,2215,2200,2074
20240312,101900,275746900,2210,2210,2210,2210,11
20240312,101800,275722590,2210,2215,2215,2210,265
20240312,101700,275136430,2215,2215,2215,2215,15
20240312,101600,275103205,2210,2215,2215,2210,150
20240312,101500,274771455,2215,2210,2215,2210,449
20240312,101400,273777235,2215,2210,2215,2210,244
20240312,101300,273237400,2210,2210,2215,2210,2913
20240312,101200,266797235,2210,2210,2215,2210,499
20240312,101100,265693930,2215,2210,2215,2210,28
20240312,101000,265631975,2215,2210,2215,2210,337
20240312,100900,264887200,2210,2210,2215,2210,21
20240312,100800,264840755,2210,2215,2215,2210,22
20240312,100700,264792095,2215,2215,2215,2215,103
20240312,100600,264563950,2215,2215,2215,2215,8
20240312,100500,264546230,2215,2215,2215,2215,7
20240312,100400,264530725,2215,2215,2215,2215,106
20240312,100300,264295935,2215,2215,2215,2215,507
20240312,100200,263172930,2215,2200,2215,2190,3508
20240312,100100,255471690,2215,2215,2215,2215,0
20240312,100000,255471690,2215,2200,2215,2200,115
20240312,095900,255217025,2215,2215,2215,2215,8
20240312,095800,255199305,2215,2215,2215,2215,1
20240312,095700,255197090,2215,2215,2215,2215,12
20240312,095600,255170510,2215,2215,2215,2200,659
20240312,095500,253712025,2200,2200,2210,2200,1225
20240312,095400,251008730,2205,2200,2205,2200,316
20240312,095300,250313490,2205,2205,2205,2190,5561
20240312,095200,238101660,2205,2205,2205,2205,0
20240312,095100,238101660,2205,2210,2210,2205,209
20240312,095000,237639815,2205,2210,2210,2205,1486
20240312,094900,234360645,2210,2210,2210,2210,304
20240312,094800,233688805,2210,2210,2210,2205,1468
20240312,094700,230450025,2210,2210,2210,2205,1016
20240312,094600,228204830,2210,2210,2210,2210,366
20240312,094500,227395970,2210,2210,2210,2210,394
20240312,094400,226525230,2215,2210,2215,2210,55
20240312,094300,226403635,2210,2210,2215,2210,716
20240312,094200,224821195,2210,2215,2215,2210,600
20240312,094100,223493475,2215,2215,2215,2215,8
20240312,094000,223475755,2215,2210,2215,2210,523
20240312,093900,222317390,2210,2210,2210,2210,212
20240312,093800,221848870,2210,2210,2220,2210,235
20240312,093700,221328520,2210,2210,2220,2210,5545
20240312,093600,209073990,2210,2215,2215,2210,202
20240312,093500,208627565,2215,2220,2220,2215,1095
20240312,093400,206201815,2220,2215,2220,2215,234
20240312,093300,205682950,2215,2230,2230,2215,2156
20240312,093200,200896350,2235,2230,2235,2225,1212
20240312,093100,198194090,2230,2235,2235,2230,122
20240312,093000,197921480,2235,2225,2235,2225,943
20240312,092900,195818815,2230,2230,2230,2225,55
20240312,092800,195696360,2230,2225,2230,2225,1155
20240312,092700,193120925,2225,2225,2225,2225,106
20240312,092600,192885075,2225,2220,2230,2220,1059
20240312,092500,190530080,2230,2230,2230,2225,466
20240312,092400,189491400,2230,2230,2230,2230,8
20240312,092300,189473560,2230,2230,2230,2225,6178
20240312,092200,175696970,2235,2225,2235,2220,7717
20240312,092100,158537115,2225,2225,2235,2225,3230
20240312,092000,151335770,2225,2210,2225,2210,708
20240312,091900,149764390,2220,2225,2225,2220,10
20240312,091800,149742145,2220,2210,2225,2210,566
20240312,091700,148486075,2210,2220,2220,2210,148
20240312,091600,148158925,2215,2200,2215,2200,195
20240312,091500,147728500,2200,2210,2210,2200,1249
20240312,091400,144969590,2205,2210,2210,2205,1433
20240312,091300,141809165,2215,2205,2215,2205,1393
20240312,091200,138725690,2210,2210,2210,2210,14
20240312,091100,138694750,2215,2215,2215,2215,17
20240312,091000,138657095,2205,2205,2220,2205,3220
20240312,090900,131513420,2205,2200,2205,2195,6912
20240312,090800,116304990,2200,2205,2220,2200,2206
20240312,090700,111447100,2200,2215,2215,2200,2498
20240312,090600,105918310,2210,2205,2210,2200,1544
20240312,090500,102510750,2205,2210,2210,2205,1963
20240312,090400,98178765,2210,2210,2210,2205,5425
20240312,090300,86208335,2210,2225,2225,2200,17793
20240312,090200,46957655,2230,2215,2230,2215,2108
20240312,090100,42278725,2215,2240,2240,2205,14197
20240312,090000,10799040,2240,2240,2240,2240,4821