stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,183400,699644960,2220,2220,2220,2220,28345
20240313,183300,699644960,2220,2220,2220,2220,0
20240313,183200,699644960,2220,2220,2220,2220,0
20240313,183100,699644960,2220,2220,2220,2220,0
20240313,183000,699644960,2220,2220,2220,2220,0
20240313,182900,699644960,2220,2220,2220,2220,0
20240313,182800,699644960,2220,2220,2220,2220,0
20240313,182700,699644960,2220,2220,2220,2220,0
20240313,182600,699644960,2220,2220,2220,2220,0
20240313,182500,699644960,2220,2220,2220,2220,0
20240313,182400,699644960,2220,2220,2220,2220,0
20240313,182300,699644960,2220,2220,2220,2220,0
20240313,182200,699644960,2220,2220,2220,2220,0
20240313,182100,699644960,2220,2220,2220,2220,0
20240313,182000,699644960,2220,2220,2220,2220,0
20240313,181900,699644960,2220,2220,2220,2220,0
20240313,181800,699644960,2220,2220,2220,2220,0
20240313,181700,699644960,2220,2220,2220,2220,0
20240313,181600,699644960,2220,2220,2220,2220,0
20240313,181500,699644960,2220,2220,2220,2220,0
20240313,181400,699644960,2220,2220,2220,2220,0
20240313,181300,699644960,2220,2220,2220,2220,0
20240313,181200,699644960,2220,2220,2220,2220,0
20240313,181100,699644960,2220,2220,2220,2220,0
20240313,181000,699644960,2220,2220,2220,2220,0
20240313,180900,699644960,2220,2220,2220,2220,0
20240313,180800,699644960,2220,2220,2220,2220,0
20240313,180700,699644960,2220,2220,2220,2220,0
20240313,180600,699644960,2220,2220,2220,2220,0
20240313,180500,699644960,2220,2220,2220,2220,0
20240313,180400,699644960,2220,2220,2220,2220,28345
20240313,180300,699644960,2220,2220,2220,2220,0
20240313,180200,699644960,2220,2220,2220,2220,0
20240313,180100,699644960,2220,2220,2220,2220,0
20240313,180000,699644960,2220,2220,2220,2220,0
20240313,175900,699644960,2220,2220,2220,2220,0
20240313,175800,699644960,2220,2220,2220,2220,0
20240313,175700,699644960,2220,2220,2220,2220,0
20240313,175600,699644960,2220,2220,2220,2220,0
20240313,175500,699644960,2220,2220,2220,2220,0
20240313,175400,699644960,2220,2220,2220,2220,0
20240313,175300,699644960,2220,2220,2220,2220,0
20240313,175200,699644960,2220,2220,2220,2220,0
20240313,175100,699644960,2220,2220,2220,2220,0
20240313,175000,699644960,2220,2220,2220,2220,0
20240313,174900,699644960,2220,2220,2220,2220,0
20240313,174800,699644960,2220,2220,2220,2220,0
20240313,174700,699644960,2220,2220,2220,2220,0
20240313,174600,699644960,2220,2220,2220,2220,0
20240313,174500,699644960,2220,2220,2220,2220,0
20240313,174400,699644960,2220,2220,2220,2220,0
20240313,174300,699644960,2220,2220,2220,2220,0
20240313,174200,699644960,2220,2220,2220,2220,0
20240313,174100,699644960,2220,2220,2220,2220,0
20240313,174000,699644960,2220,2220,2220,2220,0
20240313,173900,699644960,2220,2220,2220,2220,0
20240313,173800,699644960,2220,2220,2220,2220,0
20240313,173700,699644960,2220,2220,2220,2220,0
20240313,173600,699644960,2220,2220,2220,2220,0
20240313,173500,699644960,2220,2220,2220,2220,0
20240313,173400,699644960,2220,2220,2220,2220,28345
20240313,173300,699644960,2220,2220,2220,2220,0
20240313,173200,699644960,2220,2220,2220,2220,0
20240313,173100,699644960,2220,2220,2220,2220,0
20240313,173000,699644960,2220,2220,2220,2220,0
20240313,172900,699644960,2220,2220,2220,2220,0
20240313,172800,699644960,2220,2220,2220,2220,0
20240313,172700,699644960,2220,2220,2220,2220,0
20240313,172600,699644960,2220,2220,2220,2220,0
20240313,172500,699644960,2220,2220,2220,2220,0
20240313,172400,699644960,2220,2220,2220,2220,0
20240313,172300,699644960,2220,2220,2220,2220,0
20240313,172200,699644960,2220,2220,2220,2220,0
20240313,172100,699644960,2220,2220,2220,2220,0
20240313,172000,699644960,2220,2220,2220,2220,0
20240313,171900,699644960,2220,2220,2220,2220,0
20240313,171800,699644960,2220,2220,2220,2220,0
20240313,171700,699644960,2220,2220,2220,2220,0
20240313,171600,699644960,2220,2220,2220,2220,0
20240313,171500,699644960,2220,2220,2220,2220,0
20240313,171400,699644960,2220,2220,2220,2220,0
20240313,171300,699644960,2220,2220,2220,2220,0
20240313,171200,699644960,2220,2220,2220,2220,0
20240313,171100,699644960,2220,2220,2220,2220,0
20240313,171000,699644960,2220,2220,2220,2220,0
20240313,170900,699644960,2220,2220,2220,2220,0
20240313,170800,699644960,2220,2220,2220,2220,0
20240313,170700,699644960,2220,2220,2220,2220,0
20240313,170600,699644960,2220,2220,2220,2220,0
20240313,170500,699644960,2220,2220,2220,2220,0
20240313,170400,699644960,2220,2220,2220,2220,28345
20240313,170300,699644960,2220,2220,2220,2220,0
20240313,170200,699644960,2220,2220,2220,2220,0
20240313,170100,699644960,2220,2220,2220,2220,0
20240313,170000,699644960,2220,2220,2220,2220,0
20240313,165900,699644960,2220,2220,2220,2220,0
20240313,165800,699644960,2220,2220,2220,2220,0
20240313,165700,699644960,2220,2220,2220,2220,0
20240313,165600,699644960,2220,2220,2220,2220,0
20240313,165500,699644960,2220,2220,2220,2220,0
20240313,165400,699644960,2220,2220,2220,2220,0
20240313,165300,699644960,2220,2220,2220,2220,0
20240313,165200,699644960,2220,2220,2220,2220,0
20240313,165100,699644960,2220,2220,2220,2220,0
20240313,165000,699644960,2220,2220,2220,2220,0
20240313,164900,699644960,2220,2220,2220,2220,0
20240313,164800,699644960,2220,2220,2220,2220,0
20240313,164700,699644960,2220,2220,2220,2220,0
20240313,164600,699644960,2220,2220,2220,2220,0
20240313,164500,699644960,2220,2220,2220,2220,0
20240313,164400,699644960,2220,2220,2220,2220,0
20240313,164300,699644960,2220,2220,2220,2220,0
20240313,164200,699644960,2220,2220,2220,2220,0
20240313,164100,699644960,2220,2220,2220,2220,0
20240313,164000,699644960,2220,2220,2220,2220,0
20240313,163900,699644960,2220,2220,2220,2220,0
20240313,163800,699644960,2220,2220,2220,2220,0
20240313,163700,699644960,2220,2220,2220,2220,0
20240313,163600,699644960,2220,2220,2220,2220,0
20240313,163500,699644960,2220,2220,2220,2220,0
20240313,163400,699644960,2220,2220,2220,2220,28345
20240313,163300,699644960,2220,2220,2220,2220,0
20240313,163200,699644960,2220,2220,2220,2220,0
20240313,163100,699644960,2220,2220,2220,2220,0
20240313,163000,699644960,2220,2220,2220,2220,0
20240313,162900,699644960,2220,2220,2220,2220,0
20240313,162800,699644960,2220,2220,2220,2220,0
20240313,162700,699644960,2220,2220,2220,2220,0
20240313,162600,699644960,2220,2220,2220,2220,0
20240313,162500,699644960,2220,2220,2220,2220,0
20240313,162400,699644960,2220,2220,2220,2220,0
20240313,162300,699644960,2220,2220,2220,2220,0
20240313,162200,699644960,2220,2220,2220,2220,0
20240313,162100,699644960,2220,2220,2220,2220,0
20240313,162000,699644960,2220,2220,2220,2220,0
20240313,161900,699644960,2220,2220,2220,2220,0
20240313,161800,699644960,2220,2220,2220,2220,0
20240313,161700,699644960,2220,2220,2220,2220,0
20240313,161600,699644960,2220,2220,2220,2220,0
20240313,161500,699644960,2220,2220,2220,2220,0
20240313,161400,699644960,2220,2220,2220,2220,0
20240313,161300,699644960,2220,2220,2220,2220,0
20240313,161200,699644960,2220,2220,2220,2220,0
20240313,161100,699644960,2220,2220,2220,2220,0
20240313,161000,699644960,2220,2220,2220,2220,0
20240313,160900,699644960,2220,2220,2220,2220,0
20240313,160800,699644960,2220,2220,2220,2220,0
20240313,160700,699644960,2220,2220,2220,2220,0
20240313,160600,699644960,2220,2220,2220,2220,0
20240313,160500,699644960,2220,2220,2220,2220,0
20240313,160400,699644960,2220,2220,2220,2220,28345
20240313,160300,699644960,2220,2220,2220,2220,0
20240313,160200,699644960,2220,2220,2220,2220,0
20240313,160100,699644960,2220,2220,2220,2220,0
20240313,160000,699644960,2220,2220,2220,2220,0
20240313,155900,699644960,2220,2220,2220,2220,0
20240313,155800,699644960,2220,2220,2220,2220,0
20240313,155700,699644960,2220,2220,2220,2220,0
20240313,155600,699644960,2220,2220,2220,2220,0
20240313,155500,699644960,2220,2220,2220,2220,0
20240313,155400,699644960,2220,2220,2220,2220,0
20240313,155300,699644960,2220,2220,2220,2220,0
20240313,155200,699644960,2220,2220,2220,2220,0
20240313,155100,699644960,2220,2220,2220,2220,0
20240313,155000,699644960,2220,2220,2220,2220,0
20240313,154900,699644960,2220,2220,2220,2220,0
20240313,154800,699644960,2220,2220,2220,2220,0
20240313,154700,699644960,2220,2220,2220,2220,0
20240313,154600,699644960,2220,2220,2220,2220,0
20240313,154500,699644960,2220,2220,2220,2220,0
20240313,154400,699644960,2220,2220,2220,2220,0
20240313,154300,699644960,2220,2220,2220,2220,0
20240313,154200,699644960,2220,2220,2220,2220,0
20240313,154100,699644960,2220,2220,2220,2220,0
20240313,154000,699644960,2220,2220,2220,2220,0
20240313,153900,699644960,2220,2220,2220,2220,0
20240313,153800,699644960,2220,2220,2220,2220,0
20240313,153700,699644960,2220,2220,2220,2220,0
20240313,153600,699644960,2220,2220,2220,2220,0
20240313,153500,699644960,2220,2220,2220,2220,0
20240313,153400,699644960,2220,2220,2220,2220,28345
20240313,153300,699644960,2220,2220,2220,2220,0
20240313,153200,699644960,2220,2220,2220,2220,0
20240313,153100,699644960,2220,2220,2220,2220,0
20240313,153000,699644960,2220,2220,2220,2220,28345
20240313,152900,636719060,2165,2165,2165,2165,0
20240313,152800,636719060,2165,2165,2165,2165,0
20240313,152700,636719060,2165,2165,2165,2165,0
20240313,152600,636719060,2165,2165,2165,2165,0
20240313,152500,636719060,2165,2165,2165,2165,0
20240313,152400,636719060,2165,2165,2165,2165,0
20240313,152300,636719060,2165,2165,2165,2165,0
20240313,152200,636719060,2165,2165,2165,2165,0
20240313,152100,636719060,2165,2165,2165,2165,0
20240313,152000,636719060,2165,2165,2165,2165,0
20240313,151900,636719060,2165,2165,2165,2160,1073
20240313,151800,634397835,2160,2160,2165,2155,1851
20240313,151700,630400160,2160,2160,2160,2155,36
20240313,151600,630322495,2160,2165,2165,2155,445
20240313,151500,629363185,2165,2160,2165,2155,3151
20240313,151400,622568225,2165,2165,2165,2160,738
20240313,151300,620973255,2160,2155,2165,2155,582
20240313,151200,619716090,2155,2160,2165,2155,83
20240313,151100,619536760,2160,2160,2160,2155,1290
20240313,151000,616750380,2160,2160,2165,2160,5886
20240313,150900,604025235,2165,2160,2165,2160,908
20240313,150800,602063635,2165,2155,2165,2155,4677
20240313,150700,591965050,2160,2160,2160,2155,434
20240313,150600,591028630,2160,2160,2160,2155,3045
20240313,150500,584465015,2170,2170,2170,2155,625
20240313,150400,583112305,2155,2165,2170,2155,2597
20240313,150300,577497055,2175,2175,2175,2170,833
20240313,150200,575686285,2175,2180,2180,2165,2057
20240313,150100,571221630,2165,2170,2170,2165,6091
20240313,150000,558018750,2175,2185,2185,2175,1107
20240313,145900,555610795,2180,2185,2190,2170,4287
20240313,145800,546274540,2185,2190,2190,2185,340
20240313,145700,545530335,2190,2195,2195,2190,612
20240313,145600,544189995,2195,2190,2195,2190,49
20240313,145500,544082570,2195,2190,2195,2190,133
20240313,145400,543791185,2185,2195,2195,2185,5698
20240313,145300,531312960,2195,2195,2195,2195,11
20240313,145200,531288815,2190,2200,2200,2190,56
20240313,145100,531166075,2200,2200,2200,2200,134
20240313,145000,530871275,2200,2195,2200,2195,40
20240313,144900,530783425,2190,2200,2200,2190,185
20240313,144800,530378165,2200,2200,2200,2190,938
20240313,144700,528323785,2200,2195,2200,2195,1612
20240313,144600,524785390,2195,2195,2195,2195,100
20240313,144500,524565890,2200,2200,2200,2200,11
20240313,144400,524541690,2200,2200,2200,2200,12
20240313,144300,524515290,2200,2200,2200,2200,143
20240313,144200,524200690,2200,2200,2200,2200,10
20240313,144100,524178690,2200,2200,2200,2200,12
20240313,144000,524152290,2200,2200,2200,2200,132
20240313,143900,523861890,2195,2195,2195,2195,268
20240313,143800,523273630,2195,2200,2200,2195,174
20240313,143700,522891585,2200,2200,2200,2200,0
20240313,143600,522891585,2200,2200,2200,2200,312
20240313,143500,522205185,2200,2200,2200,2200,132
20240313,143400,521914785,2195,2195,2195,2195,0
20240313,143300,521914785,2195,2195,2195,2195,4415
20240313,143200,512223860,2200,2200,2200,2200,151
20240313,143100,511891660,2200,2200,2200,2200,13
20240313,143000,511863060,2200,2200,2200,2200,11
20240313,142900,511838860,2200,2200,2200,2200,24
20240313,142800,511786060,2200,2195,2200,2195,443
20240313,142700,510813125,2200,2200,2200,2195,1849
20240313,142600,506747090,2200,2205,2205,2200,346
20240313,142500,505985785,2205,2205,2205,2205,23
20240313,142400,505935070,2205,2205,2205,2205,110
20240313,142300,505692520,2205,2205,2205,2205,1344
20240313,142200,502729000,2210,2210,2210,2210,53
20240313,142100,502611870,2215,2215,2215,2215,106
20240313,142000,502377080,2210,2210,2210,2210,26
20240313,141900,502319620,2210,2210,2210,2210,12
20240313,141800,502293100,2210,2210,2210,2210,3
20240313,141700,502286470,2215,2210,2215,2210,27
20240313,141600,502226690,2210,2220,2220,2210,123
20240313,141500,501953640,2220,2220,2220,2220,11
20240313,141400,501929220,2215,2215,2215,2215,0
20240313,141300,501929220,2215,2215,2215,2215,38
20240313,141200,501845050,2215,2215,2215,2215,120
20240313,141100,501579250,2220,2200,2220,2200,181
20240313,141000,501181030,2220,2220,2220,2220,23
20240313,140900,501129970,2215,2220,2220,2215,797
20240313,140800,499364070,2220,2210,2220,2210,847
20240313,140700,497489655,2210,2205,2210,2200,4210
20240313,140600,488221640,2205,2210,2210,2205,1902
20240313,140500,484027670,2210,2210,2210,2210,622
20240313,140400,482653050,2210,2210,2215,2210,371
20240313,140300,481833135,2210,2210,2210,2210,0
20240313,140200,481833135,2210,2210,2210,2210,23
20240313,140100,481782305,2215,2215,2215,2215,122
20240313,140000,481512075,2215,2215,2215,2215,11
20240313,135900,481487710,2215,2215,2215,2215,0
20240313,135800,481487710,2215,2205,2215,2205,14
20240313,135700,481456720,2215,2215,2215,2215,133
20240313,135600,481162125,2215,2215,2215,2215,1
20240313,135500,481159910,2215,2215,2215,2215,11
20240313,135400,481135545,2215,2215,2215,2215,23
20240313,135300,481084600,2215,2215,2215,2215,111
20240313,135200,480838735,2210,2220,2220,2210,2121
20240313,135100,476151215,2220,2220,2220,2220,12
20240313,135000,476124575,2215,2220,2220,2215,153
20240313,134900,475785135,2220,2225,2225,2220,698
20240313,134800,474234385,2220,2220,2225,2220,181
20240313,134700,473832505,2225,2225,2225,2220,244
20240313,134600,473290755,2220,2220,2220,2220,1110
20240313,134500,470826555,2215,2215,2215,2215,278
20240313,134400,470210785,2215,2215,2215,2215,11
20240313,134300,470186420,2215,2205,2215,2205,2024
20240313,134200,465716315,2205,2205,2205,2205,132
20240313,134100,465425255,2205,2205,2205,2205,0
20240313,134000,465425255,2205,2205,2205,2205,0
20240313,133900,465425255,2205,2200,2205,2200,310
20240313,133800,464743135,2195,2200,2200,2195,978
20240313,133700,462594425,2200,2200,2200,2200,11
20240313,133600,462570225,2195,2200,2200,2195,2102
20240313,133500,457956275,2200,2200,2200,2200,12
20240313,133400,457929875,2200,2200,2200,2195,6057
20240313,133300,444605540,2200,2200,2200,2200,5
20240313,133200,444594540,2205,2200,2205,2200,38
20240313,133100,444510770,2200,2205,2210,2200,113
20240313,133000,444261310,2210,2210,2210,2210,0
20240313,132900,444261310,2210,2205,2210,2205,928
20240313,132800,442214955,2205,2205,2205,2205,12
20240313,132700,442188495,2205,2205,2205,2200,122
20240313,132600,441919490,2205,2205,2205,2205,12
20240313,132500,441893030,2205,2205,2205,2205,1
20240313,132400,441890825,2205,2205,2210,2205,2012
20240313,132300,437454310,2210,2210,2210,2205,248
20240313,132200,436906805,2210,2205,2210,2205,16
20240313,132100,436871470,2205,2210,2210,2205,6
20240313,132000,436858235,2210,2210,2210,2210,134
20240313,131900,436562095,2210,2205,2210,2205,12
20240313,131800,436535580,2210,2210,2210,2210,0
20240313,131700,436535580,2210,2215,2215,2210,34
20240313,131600,436460390,2205,2210,2210,2205,709
20240313,131500,434894720,2210,2200,2215,2200,646
20240313,131400,433464570,2215,2205,2215,2200,5840
20240313,131300,420596425,2205,2210,2210,2205,22
20240313,131200,420547855,2210,2225,2225,2210,3662
20240313,131100,412439475,2225,2225,2225,2225,109
20240313,131000,412196950,2225,2225,2225,2225,12
20240313,130900,412170250,2225,2225,2225,2225,67
20240313,130800,412021175,2225,2225,2225,2225,210
20240313,130700,411553925,2225,2225,2225,2225,156
20240313,130600,411206825,2225,2225,2225,2220,20
20240313,130500,411162365,2220,2225,2230,2220,1963
20240313,130400,406802635,2225,2225,2225,2220,133
20240313,130300,406506940,2220,2225,2225,2220,168
20240313,130200,406133530,2230,2230,2230,2230,0
20240313,130100,406133530,2230,2225,2230,2225,43
20240313,130000,406037690,2230,2230,2230,2230,241
20240313,125900,405500260,2235,2225,2235,2225,5149
20240313,125800,394023280,2225,2220,2225,2220,2525
20240313,125700,388405195,2225,2225,2225,2225,3
20240313,125600,388398520,2225,2225,2225,2215,1658
20240313,125500,384717245,2225,2225,2225,2225,12
20240313,125400,384690545,2220,2225,2225,2220,228
20240313,125300,384184330,2220,2220,2220,2220,745
20240313,125200,382530430,2220,2220,2220,2220,122
20240313,125100,382259590,2220,2215,2220,2215,97
20240313,125000,382044500,2220,2225,2225,2220,346
20240313,124900,381275830,2225,2225,2225,2225,1819
20240313,124800,377228555,2230,2225,2230,2225,924
20240313,124700,375172635,2230,2225,2230,2220,1011
20240313,124600,372923115,2225,2225,2225,2225,1023
20240313,124500,370646940,2225,2225,2225,2225,572
20240313,124400,369374240,2220,2225,2225,2210,250
20240313,124300,368819315,2215,2215,2215,2215,1001
20240313,124200,366602100,2220,2230,2230,2220,1046
20240313,124100,364274905,2230,2225,2230,2225,133
20240313,124000,363978925,2225,2225,2225,2225,234
20240313,123900,363458275,2225,2225,2225,2225,206
20240313,123800,362999925,2225,2225,2225,2225,1048
20240313,123700,360668125,2225,2225,2225,2225,1173
20240313,123600,358058200,2225,2225,2225,2225,23
20240313,123500,358007025,2225,2225,2225,2225,912
20240313,123400,355977825,2225,2225,2225,2225,179
20240313,123300,355579550,2225,2225,2225,2225,121
20240313,123200,355310325,2225,2225,2225,2215,254
20240313,123100,354745875,2225,2220,2225,2215,3023
20240313,123000,348045875,2225,2220,2225,2220,336
20240313,122900,347298360,2225,2225,2225,2225,120
20240313,122800,347031360,2220,2225,2225,2220,65
20240313,122700,346887000,2220,2225,2225,2220,1148
20240313,122600,344338380,2220,2220,2225,2215,1170
20240313,122500,341740930,2220,2220,2220,2220,608
20240313,122400,340391170,2215,2215,2220,2215,527
20240313,122300,339223800,2220,2220,2220,2220,2622
20240313,122200,333402960,2225,2225,2225,2225,119
20240313,122100,333138185,2225,2225,2225,2225,111
20240313,122000,332891210,2225,2225,2225,2220,2254
20240313,121900,327876325,2225,2220,2225,2220,2673
20240313,121800,321935390,2220,2210,2220,2210,5916
20240313,121700,308837375,2210,2205,2210,2205,1086
20240313,121600,306442685,2205,2200,2205,2200,39
20240313,121500,306356730,2200,2200,2205,2200,985
20240313,121400,304188740,2205,2200,2205,2200,1362
20240313,121300,301192280,2205,2205,2205,2205,136
20240313,121200,300892400,2200,2205,2205,2200,14
20240313,121100,300861535,2205,2205,2205,2200,24
20240313,121000,300808620,2205,2205,2205,2205,109
20240313,120900,300568275,2205,2205,2205,2205,0
20240313,120800,300568275,2205,2205,2205,2205,34
20240313,120700,300493305,2205,2205,2205,2205,109
20240313,120600,300252960,2205,2205,2205,2205,11
20240313,120500,300228705,2195,2195,2200,2195,217
20240313,120400,299751820,2195,2200,2200,2195,424
20240313,120300,298819040,2205,2205,2205,2205,120
20240313,120200,298554440,2205,2205,2205,2205,12
20240313,120100,298527980,2195,2200,2205,2195,524
20240313,120000,297375070,2200,2200,2200,2200,9
20240313,115900,297355270,2205,2205,2205,2205,122
20240313,115800,297086260,2200,2200,2205,2200,216
20240313,115700,296611010,2205,2200,2205,2200,168
20240313,115600,296241330,2205,2205,2205,2205,40
20240313,115500,296153130,2205,2205,2205,2205,121
20240313,115400,295886325,2205,2205,2205,2205,0
20240313,115300,295886325,2205,2205,2205,2205,23
20240313,115200,295835610,2205,2205,2205,2205,12
20240313,115100,295809150,2205,2205,2205,2205,121
20240313,115000,295542345,2205,2200,2205,2200,21
20240313,114900,295496085,2200,2205,2205,2200,14
20240313,114800,295465225,2205,2205,2205,2205,120
20240313,114700,295200625,2200,2200,2200,2200,5
20240313,114600,295189625,2205,2205,2205,2200,338
20240313,114500,294445840,2205,2205,2205,2205,0
20240313,114400,294445840,2205,2205,2205,2205,110
20240313,114300,294203290,2205,2205,2205,2205,31
20240313,114200,294134935,2205,2205,2205,2205,17
20240313,114100,294097450,2205,2205,2205,2205,2
20240313,114000,294093040,2205,2205,2205,2200,132
20240313,113900,293802030,2200,2200,2200,2200,695
20240313,113800,292273030,2200,2200,2200,2200,23
20240313,113700,292222430,2200,2195,2200,2195,4015
20240313,113600,283409480,2190,2195,2195,2190,807
20240313,113500,281641605,2195,2195,2195,2195,11
20240313,113400,281617460,2195,2195,2195,2195,24
20240313,113300,281564780,2190,2200,2200,2190,3121
20240313,113200,274713670,2195,2195,2195,2195,1197
20240313,113100,272086255,2200,2200,2200,2200,12
20240313,113000,272059855,2200,2200,2200,2200,68
20240313,112900,271910255,2200,2200,2200,2200,0
20240313,112800,271910255,2200,2200,2200,2200,120
20240313,112700,271646255,2200,2200,2200,2200,24
20240313,112600,271593455,2200,2200,2200,2200,102
20240313,112500,271369055,2200,2195,2200,2195,33
20240313,112400,271296565,2190,2195,2200,2190,190
20240313,112300,270879550,2200,2195,2200,2195,28
20240313,112200,270817975,2195,2195,2195,2195,5
20240313,112100,270807000,2195,2195,2200,2195,129
20240313,112000,270523235,2200,2195,2200,2195,21
20240313,111900,270477085,2200,2195,2200,2195,42
20240313,111800,270384835,2195,2200,2200,2195,242
20240313,111700,269853530,2195,2200,2200,2195,595
20240313,111600,268546800,2200,2200,2200,2200,0
20240313,111500,268546800,2200,2200,2200,2195,84
20240313,111400,268362250,2195,2195,2195,2195,50
20240313,111300,268252500,2200,2205,2205,2195,3621
20240313,111200,260290170,2200,2205,2205,2200,93
20240313,111100,260085355,2200,2205,2205,2200,603
20240313,111000,258756240,2205,2200,2205,2200,132
20240313,110900,258465550,2200,2205,2205,2200,75
20240313,110800,258300490,2205,2205,2205,2205,23
20240313,110700,258249775,2195,2200,2200,2195,727
20240313,110600,256651940,2205,2205,2205,2205,1397
20240313,110500,253571555,2210,2210,2210,2210,151
20240313,110400,253237845,2210,2205,2210,2205,422
20240313,110300,252307225,2200,2205,2205,2200,861
20240313,110200,250409025,2205,2205,2205,2205,132
20240313,110100,250117965,2200,2200,2205,2200,66
20240313,110000,249972705,2200,2200,2205,2200,26
20240313,105900,249915450,2205,2205,2205,2205,85
20240313,105800,249728025,2205,2205,2205,2205,129
20240313,105700,249443580,2205,2205,2205,2200,761
20240313,105600,247765825,2205,2205,2205,2205,24
20240313,105500,247712905,2200,2205,2205,2200,834
20240313,105400,245878055,2205,2205,2205,2205,186
20240313,105300,245467925,2205,2205,2205,2205,24
20240313,105200,245415005,2205,2200,2205,2200,767
20240313,105100,243727445,2200,2200,2200,2200,2398
20240313,105000,238451845,2200,2200,2200,2200,232
20240313,104900,237941445,2200,2200,2200,2200,512
20240313,104800,236815045,2195,2195,2195,2195,772
20240313,104700,235120505,2195,2195,2195,2195,132
20240313,104600,234830765,2190,2190,2190,2190,1052
20240313,104500,232526885,2190,2190,2190,2190,223
20240313,104400,232038515,2190,2190,2190,2190,1197
20240313,104300,229417085,2195,2195,2195,2195,110
20240313,104200,229175635,2195,2195,2195,2195,11
20240313,104100,229151490,2195,2195,2195,2170,7376
20240313,104000,213042780,2195,2190,2195,2190,64
20240313,103900,212902330,2190,2190,2195,2190,132
20240313,103800,212612700,2195,2190,2195,2190,29
20240313,103700,212549130,2185,2195,2195,2185,462
20240313,103600,211538950,2195,2195,2195,2195,0
20240313,103500,211538950,2195,2190,2195,2190,126
20240313,103400,211262385,2190,2195,2195,2190,341
20240313,103300,210513905,2195,2195,2195,2195,0
20240313,103200,210513905,2195,2195,2195,2195,11
20240313,103100,210489760,2185,2195,2195,2185,422
20240313,103000,209564875,2195,2195,2195,2180,43
20240313,102900,209470790,2190,2190,2190,2190,300
20240313,102800,208813790,2195,2195,2195,2195,12
20240313,102700,208787450,2195,2185,2195,2185,1431
20240313,102600,205659515,2195,2195,2195,2195,212
20240313,102500,205194175,2195,2195,2195,2195,993
20240313,102400,203014540,2185,2195,2195,2185,1650
20240313,102300,199408190,2190,2195,2195,2190,472
20240313,102200,198373510,2195,2195,2195,2195,319
20240313,102100,197673305,2195,2195,2195,2195,481
20240313,102000,196617510,2195,2195,2195,2195,410
20240313,101900,195717560,2195,2195,2195,2195,35
20240313,101800,195640735,2190,2190,2190,2190,575
20240313,101700,194381485,2190,2185,2190,2185,300
20240313,101600,193724540,2180,2185,2185,2180,469
20240313,101500,192701375,2185,2185,2185,2185,24
20240313,101400,192648935,2190,2190,2190,2190,11
20240313,101300,192624845,2190,2190,2190,2190,0
20240313,101200,192624845,2190,2190,2190,2180,345
20240313,101100,191871295,2180,2180,2180,2180,829
20240313,101000,190064075,2185,2185,2185,2185,2
20240313,100900,190059705,2190,2185,2190,2185,190
20240313,100800,189644505,2185,2185,2185,2180,526
20240313,100700,188495205,2185,2185,2185,2185,138
20240313,100600,188193675,2185,2180,2185,2180,83
20240313,100500,188012675,2180,2185,2185,2180,1815
20240313,100400,184052285,2195,2190,2195,2190,137
20240313,100300,183751595,2190,2190,2190,2190,34
20240313,100200,183677135,2190,2190,2190,2190,90
20240313,100100,183480035,2195,2190,2195,2190,109
20240313,100000,183240855,2195,2190,2195,2190,95
20240313,095900,183032745,2190,2180,2190,2180,322
20240313,095800,182330665,2180,2180,2180,2180,0
20240313,095700,182330665,2180,2190,2195,2180,225
20240313,095600,181838240,2195,2195,2195,2195,12
20240313,095500,181811900,2195,2195,2195,2195,0
20240313,095400,181811900,2195,2195,2195,2195,22
20240313,095300,181763610,2195,2195,2195,2195,121
20240313,095200,181498015,2180,2195,2195,2180,785
20240313,095100,179777910,2195,2195,2195,2195,0
20240313,095000,179777910,2195,2195,2195,2195,12
20240313,094900,179751570,2190,2195,2195,2190,135
20240313,094800,179455255,2195,2190,2195,2190,79
20240313,094700,179282235,2195,2190,2195,2190,920
20240313,094600,177267320,2190,2185,2190,2185,248
20240313,094500,176724895,2185,2185,2185,2180,3085
20240313,094400,169999530,2185,2185,2185,2180,321
20240313,094300,169298200,2190,2190,2190,2190,1800
20240313,094200,165356200,2200,2195,2200,2190,1285
20240313,094100,162540350,2200,2195,2200,2195,111
20240313,094000,162296550,2195,2195,2200,2195,520
20240313,093900,161152690,2200,2200,2200,2200,13
20240313,093800,161124090,2200,2195,2200,2195,228
20240313,093700,160623570,2185,2195,2195,2185,1008
20240313,093600,158411090,2190,2190,2190,2190,102
20240313,093500,158187710,2185,2190,2195,2185,32
20240313,093400,158117620,2190,2190,2195,2185,6158
20240313,093300,144651545,2190,2190,2190,2190,1549
20240313,093200,141259235,2190,2190,2190,2190,12
20240313,093100,141232955,2190,2185,2190,2180,756
20240313,093000,139583280,2185,2190,2190,2185,87
20240313,092900,139392965,2190,2180,2190,2180,1305
20240313,092800,136541795,2185,2180,2185,2180,136
20240313,092700,136245310,2180,2185,2185,2180,2123
20240313,092600,131611345,2185,2185,2190,2185,1128
20240313,092500,129146610,2185,2175,2185,2175,2454
20240313,092400,123803025,2175,2165,2175,2165,3644
20240313,092300,115886460,2165,2165,2165,2165,642
20240313,092200,114496530,2175,2165,2175,2165,2080
20240313,092100,109985010,2170,2165,2175,2165,1513
20240313,092000,106701765,2160,2165,2170,2160,890
20240313,091900,104775930,2165,2160,2165,2160,876
20240313,091800,102883710,2160,2145,2160,2145,20
20240313,091700,102840610,2160,2145,2160,2145,370
20240313,091600,102042460,2145,2145,2160,2145,3322
20240313,091500,94902330,2145,2150,2150,2140,4399
20240313,091400,85475545,2150,2160,2160,2145,3256
20240313,091300,78476160,2160,2160,2160,2150,1581
20240313,091200,75063880,2160,2155,2160,2155,1728
20240313,091100,71334585,2155,2155,2155,2150,317
20240313,091000,70652420,2160,2160,2165,2150,2893
20240313,090900,64407360,2160,2155,2160,2155,1319
20240313,090800,61558620,2155,2160,2160,2155,628
20240313,090700,60202175,2165,2170,2170,2155,3637
20240313,090600,52353560,2170,2165,2170,2160,1776
20240313,090500,48506525,2165,2170,2170,2165,3780
20240313,090400,40320525,2185,2150,2185,2150,7953
20240313,090300,23051885,2150,2150,2150,2150,765
20240313,090200,21407135,2150,2150,2155,2150,1218
20240313,090100,18786955,2150,2155,2155,2145,2915
20240313,090000,12532195,2150,2165,2165,2150,5809