stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,183400,596697350,2245,2245,2245,2245,15020
20240314,183300,596697350,2245,2245,2245,2245,0
20240314,183200,596697350,2245,2245,2245,2245,0
20240314,183100,596697350,2245,2245,2245,2245,0
20240314,183000,596697350,2245,2245,2245,2245,0
20240314,182900,596697350,2245,2245,2245,2245,0
20240314,182800,596697350,2245,2245,2245,2245,0
20240314,182700,596697350,2245,2245,2245,2245,0
20240314,182600,596697350,2245,2245,2245,2245,0
20240314,182500,596697350,2245,2245,2245,2245,0
20240314,182400,596697350,2245,2245,2245,2245,0
20240314,182300,596697350,2245,2245,2245,2245,0
20240314,182200,596697350,2245,2245,2245,2245,0
20240314,182100,596697350,2245,2245,2245,2245,0
20240314,182000,596697350,2245,2245,2245,2245,0
20240314,181900,596697350,2245,2245,2245,2245,0
20240314,181800,596697350,2245,2245,2245,2245,0
20240314,181700,596697350,2245,2245,2245,2245,0
20240314,181600,596697350,2245,2245,2245,2245,0
20240314,181500,596697350,2245,2245,2245,2245,0
20240314,181400,596697350,2245,2245,2245,2245,0
20240314,181300,596697350,2245,2245,2245,2245,0
20240314,181200,596697350,2245,2245,2245,2245,0
20240314,181100,596697350,2245,2245,2245,2245,0
20240314,181000,596697350,2245,2245,2245,2245,0
20240314,180900,596697350,2245,2245,2245,2245,0
20240314,180800,596697350,2245,2245,2245,2245,0
20240314,180700,596697350,2245,2245,2245,2245,0
20240314,180600,596697350,2245,2245,2245,2245,0
20240314,180500,596697350,2245,2245,2245,2245,0
20240314,180400,596697350,2245,2245,2245,2245,15020
20240314,180300,596697350,2245,2245,2245,2245,0
20240314,180200,596697350,2245,2245,2245,2245,0
20240314,180100,596697350,2245,2245,2245,2245,0
20240314,180000,596697350,2245,2245,2245,2245,0
20240314,175900,596697350,2245,2245,2245,2245,0
20240314,175800,596697350,2245,2245,2245,2245,0
20240314,175700,596697350,2245,2245,2245,2245,0
20240314,175600,596697350,2245,2245,2245,2245,0
20240314,175500,596697350,2245,2245,2245,2245,0
20240314,175400,596697350,2245,2245,2245,2245,0
20240314,175300,596697350,2245,2245,2245,2245,0
20240314,175200,596697350,2245,2245,2245,2245,0
20240314,175100,596697350,2245,2245,2245,2245,0
20240314,175000,596697350,2245,2245,2245,2245,0
20240314,174900,596697350,2245,2245,2245,2245,0
20240314,174800,596697350,2245,2245,2245,2245,0
20240314,174700,596697350,2245,2245,2245,2245,0
20240314,174600,596697350,2245,2245,2245,2245,0
20240314,174500,596697350,2245,2245,2245,2245,0
20240314,174400,596697350,2245,2245,2245,2245,0
20240314,174300,596697350,2245,2245,2245,2245,0
20240314,174200,596697350,2245,2245,2245,2245,0
20240314,174100,596697350,2245,2245,2245,2245,0
20240314,174000,596697350,2245,2245,2245,2245,0
20240314,173900,596697350,2245,2245,2245,2245,0
20240314,173800,596697350,2245,2245,2245,2245,0
20240314,173700,596697350,2245,2245,2245,2245,0
20240314,173600,596697350,2245,2245,2245,2245,0
20240314,173500,596697350,2245,2245,2245,2245,0
20240314,173400,596697350,2245,2245,2245,2245,15020
20240314,173300,596697350,2245,2245,2245,2245,0
20240314,173200,596697350,2245,2245,2245,2245,0
20240314,173100,596697350,2245,2245,2245,2245,0
20240314,173000,596697350,2245,2245,2245,2245,0
20240314,172900,596697350,2245,2245,2245,2245,0
20240314,172800,596697350,2245,2245,2245,2245,0
20240314,172700,596697350,2245,2245,2245,2245,0
20240314,172600,596697350,2245,2245,2245,2245,0
20240314,172500,596697350,2245,2245,2245,2245,0
20240314,172400,596697350,2245,2245,2245,2245,0
20240314,172300,596697350,2245,2245,2245,2245,0
20240314,172200,596697350,2245,2245,2245,2245,0
20240314,172100,596697350,2245,2245,2245,2245,0
20240314,172000,596697350,2245,2245,2245,2245,0
20240314,171900,596697350,2245,2245,2245,2245,0
20240314,171800,596697350,2245,2245,2245,2245,0
20240314,171700,596697350,2245,2245,2245,2245,0
20240314,171600,596697350,2245,2245,2245,2245,0
20240314,171500,596697350,2245,2245,2245,2245,0
20240314,171400,596697350,2245,2245,2245,2245,0
20240314,171300,596697350,2245,2245,2245,2245,0
20240314,171200,596697350,2245,2245,2245,2245,0
20240314,171100,596697350,2245,2245,2245,2245,0
20240314,171000,596697350,2245,2245,2245,2245,0
20240314,170900,596697350,2245,2245,2245,2245,0
20240314,170800,596697350,2245,2245,2245,2245,0
20240314,170700,596697350,2245,2245,2245,2245,0
20240314,170600,596697350,2245,2245,2245,2245,0
20240314,170500,596697350,2245,2245,2245,2245,0
20240314,170400,596697350,2245,2245,2245,2245,15020
20240314,170300,596697350,2245,2245,2245,2245,0
20240314,170200,596697350,2245,2245,2245,2245,0
20240314,170100,596697350,2245,2245,2245,2245,0
20240314,170000,596697350,2245,2245,2245,2245,0
20240314,165900,596697350,2245,2245,2245,2245,0
20240314,165800,596697350,2245,2245,2245,2245,0
20240314,165700,596697350,2245,2245,2245,2245,0
20240314,165600,596697350,2245,2245,2245,2245,0
20240314,165500,596697350,2245,2245,2245,2245,0
20240314,165400,596697350,2245,2245,2245,2245,0
20240314,165300,596697350,2245,2245,2245,2245,0
20240314,165200,596697350,2245,2245,2245,2245,0
20240314,165100,596697350,2245,2245,2245,2245,0
20240314,165000,596697350,2245,2245,2245,2245,0
20240314,164900,596697350,2245,2245,2245,2245,0
20240314,164800,596697350,2245,2245,2245,2245,0
20240314,164700,596697350,2245,2245,2245,2245,0
20240314,164600,596697350,2245,2245,2245,2245,0
20240314,164500,596697350,2245,2245,2245,2245,0
20240314,164400,596697350,2245,2245,2245,2245,0
20240314,164300,596697350,2245,2245,2245,2245,0
20240314,164200,596697350,2245,2245,2245,2245,0
20240314,164100,596697350,2245,2245,2245,2245,0
20240314,164000,596697350,2245,2245,2245,2245,0
20240314,163900,596697350,2245,2245,2245,2245,0
20240314,163800,596697350,2245,2245,2245,2245,0
20240314,163700,596697350,2245,2245,2245,2245,0
20240314,163600,596697350,2245,2245,2245,2245,0
20240314,163500,596697350,2245,2245,2245,2245,0
20240314,163400,596697350,2245,2245,2245,2245,15020
20240314,163300,596697350,2245,2245,2245,2245,0
20240314,163200,596697350,2245,2245,2245,2245,0
20240314,163100,596697350,2245,2245,2245,2245,0
20240314,163000,596697350,2245,2245,2245,2245,0
20240314,162900,596697350,2245,2245,2245,2245,0
20240314,162800,596697350,2245,2245,2245,2245,0
20240314,162700,596697350,2245,2245,2245,2245,0
20240314,162600,596697350,2245,2245,2245,2245,0
20240314,162500,596697350,2245,2245,2245,2245,0
20240314,162400,596697350,2245,2245,2245,2245,0
20240314,162300,596697350,2245,2245,2245,2245,0
20240314,162200,596697350,2245,2245,2245,2245,0
20240314,162100,596697350,2245,2245,2245,2245,0
20240314,162000,596697350,2245,2245,2245,2245,0
20240314,161900,596697350,2245,2245,2245,2245,0
20240314,161800,596697350,2245,2245,2245,2245,0
20240314,161700,596697350,2245,2245,2245,2245,0
20240314,161600,596697350,2245,2245,2245,2245,0
20240314,161500,596697350,2245,2245,2245,2245,0
20240314,161400,596697350,2245,2245,2245,2245,0
20240314,161300,596697350,2245,2245,2245,2245,0
20240314,161200,596697350,2245,2245,2245,2245,0
20240314,161100,596697350,2245,2245,2245,2245,0
20240314,161000,596697350,2245,2245,2245,2245,0
20240314,160900,596697350,2245,2245,2245,2245,0
20240314,160800,596697350,2245,2245,2245,2245,0
20240314,160700,596697350,2245,2245,2245,2245,0
20240314,160600,596697350,2245,2245,2245,2245,0
20240314,160500,596697350,2245,2245,2245,2245,0
20240314,160400,596697350,2245,2245,2245,2245,15020
20240314,160300,596697350,2245,2245,2245,2245,0
20240314,160200,596697350,2245,2245,2245,2245,0
20240314,160100,596697350,2245,2245,2245,2245,0
20240314,160000,596697350,2245,2245,2245,2245,0
20240314,155900,596697350,2245,2245,2245,2245,0
20240314,155800,596697350,2245,2245,2245,2245,0
20240314,155700,596697350,2245,2245,2245,2245,0
20240314,155600,596697350,2245,2245,2245,2245,0
20240314,155500,596697350,2245,2245,2245,2245,0
20240314,155400,596697350,2245,2245,2245,2245,0
20240314,155300,596697350,2245,2245,2245,2245,0
20240314,155200,596697350,2245,2245,2245,2245,0
20240314,155100,596697350,2245,2245,2245,2245,0
20240314,155000,596697350,2245,2245,2245,2245,0
20240314,154900,596697350,2245,2245,2245,2245,0
20240314,154800,596697350,2245,2245,2245,2245,0
20240314,154700,596697350,2245,2245,2245,2245,0
20240314,154600,596697350,2245,2245,2245,2245,0
20240314,154500,596697350,2245,2245,2245,2245,0
20240314,154400,596697350,2245,2245,2245,2245,0
20240314,154300,596697350,2245,2245,2245,2245,0
20240314,154200,596697350,2245,2245,2245,2245,0
20240314,154100,596697350,2245,2245,2245,2245,0
20240314,154000,596697350,2245,2245,2245,2245,0
20240314,153900,596697350,2245,2245,2245,2245,0
20240314,153800,596697350,2245,2245,2245,2245,0
20240314,153700,596697350,2245,2245,2245,2245,0
20240314,153600,596697350,2245,2245,2245,2245,0
20240314,153500,596697350,2245,2245,2245,2245,0
20240314,153400,596697350,2245,2245,2245,2245,15020
20240314,153300,596697350,2245,2245,2245,2245,0
20240314,153200,596697350,2245,2245,2245,2245,0
20240314,153100,596697350,2245,2245,2245,2245,0
20240314,153000,596697350,2245,2245,2245,2245,15020
20240314,152900,562977450,2235,2235,2235,2235,0
20240314,152800,562977450,2235,2235,2235,2235,0
20240314,152700,562977450,2235,2235,2235,2235,0
20240314,152600,562977450,2235,2235,2235,2235,0
20240314,152500,562977450,2235,2235,2235,2235,0
20240314,152400,562977450,2235,2235,2235,2235,0
20240314,152300,562977450,2235,2235,2235,2235,0
20240314,152200,562977450,2235,2235,2235,2235,0
20240314,152100,562977450,2235,2235,2235,2235,0
20240314,152000,562977450,2235,2235,2235,2235,0
20240314,151900,562977450,2235,2245,2245,2235,5483
20240314,151800,550694785,2245,2245,2245,2230,1604
20240314,151700,547101100,2230,2230,2245,2230,10712
20240314,151600,523122720,2230,2230,2230,2230,31
20240314,151500,523053590,2230,2230,2230,2225,3767
20240314,151400,514668180,2230,2230,2230,2230,227
20240314,151300,514161970,2230,2230,2230,2230,629
20240314,151200,512759300,2230,2230,2230,2225,261
20240314,151100,512177305,2230,2230,2230,2225,33
20240314,151000,512103790,2230,2230,2230,2230,14
20240314,150900,512072570,2225,2225,2225,2225,392
20240314,150800,511200370,2225,2225,2225,2220,439
20240314,150700,510223600,2225,2225,2225,2225,101
20240314,150600,509998875,2225,2225,2225,2220,2138
20240314,150500,505250350,2225,2225,2225,2225,194
20240314,150400,504818700,2230,2230,2230,2230,1
20240314,150300,504816470,2230,2230,2230,2230,43
20240314,150200,504720580,2230,2230,2230,2230,1040
20240314,150100,502401380,2230,2230,2230,2230,1116
20240314,150000,499912700,2230,2225,2230,2220,333
20240314,145900,499171775,2225,2225,2225,2220,1231
20240314,145800,496437800,2225,2225,2225,2225,68
20240314,145700,496286500,2225,2225,2225,2225,30
20240314,145600,496219750,2225,2225,2225,2225,145
20240314,145500,495897125,2225,2225,2225,2225,1000
20240314,145400,493672125,2215,2225,2225,2215,2706
20240314,145300,487666110,2225,2225,2225,2225,344
20240314,145200,486900710,2225,2215,2225,2215,114
20240314,145100,486648060,2225,2220,2225,2215,1038
20240314,145000,484344415,2220,2225,2225,2220,804
20240314,144900,482558285,2225,2225,2225,2225,25
20240314,144800,482502660,2225,2225,2225,2220,130
20240314,144700,482213590,2220,2220,2220,2220,249
20240314,144600,481660810,2220,2215,2220,2215,105
20240314,144500,481427720,2220,2220,2220,2220,492
20240314,144400,480335480,2220,2220,2220,2220,141
20240314,144300,480022460,2220,2220,2225,2220,762
20240314,144200,478330380,2225,2225,2225,2225,1067
20240314,144100,475956305,2225,2225,2225,2225,658
20240314,144000,474492255,2225,2225,2225,2225,1000
20240314,143900,472267255,2225,2225,2225,2225,16
20240314,143800,472231655,2225,2225,2225,2225,708
20240314,143700,470656355,2225,2220,2225,2220,450
20240314,143600,469655110,2225,2225,2225,2220,49
20240314,143500,469546090,2225,2220,2225,2220,1177
20240314,143400,466932265,2220,2220,2220,2220,22
20240314,143300,466883425,2225,2225,2225,2220,604
20240314,143200,465542025,2220,2220,2220,2220,1874
20240314,143100,461381745,2220,2220,2220,2220,31
20240314,143000,461312925,2220,2220,2220,2220,17
20240314,142900,461275185,2220,2220,2220,2220,0
20240314,142800,461275185,2220,2220,2220,2220,159
20240314,142700,460922205,2220,2220,2220,2220,259
20240314,142600,460347225,2220,2220,2220,2220,17
20240314,142500,460309485,2220,2220,2220,2220,141
20240314,142400,459996465,2220,2220,2220,2215,692
20240314,142300,458463265,2220,2220,2220,2220,14
20240314,142200,458432185,2220,2220,2220,2220,128
20240314,142100,458148025,2220,2220,2220,2215,36
20240314,142000,458068115,2220,2220,2220,2220,64
20240314,141900,457926035,2215,2220,2220,2215,3104
20240314,141800,451039515,2220,2220,2220,2220,67
20240314,141700,450890775,2220,2220,2220,2215,1239
20240314,141600,448141320,2215,2220,2220,2215,145
20240314,141500,447819425,2220,2220,2220,2220,3031
20240314,141400,441090605,2220,2220,2220,2220,2017
20240314,141300,436612865,2220,2220,2220,2220,127
20240314,141200,436330925,2220,2220,2220,2220,31
20240314,141100,436262105,2220,2220,2220,2220,16
20240314,141000,436226585,2215,2215,2215,2215,353
20240314,140900,435444690,2215,2215,2215,2210,57
20240314,140800,435318480,2220,2220,2220,2220,0
20240314,140700,435318480,2220,2220,2220,2220,141
20240314,140600,435005460,2220,2220,2220,2220,84
20240314,140500,434818980,2220,2220,2220,2220,500
20240314,140400,433708980,2220,2220,2220,2220,158
20240314,140300,433358220,2220,2220,2220,2220,22
20240314,140200,433309380,2220,2220,2220,2220,178
20240314,140100,432914220,2220,2210,2220,2210,1721
20240314,140000,429108600,2220,2215,2220,2215,27
20240314,135900,429048750,2215,2220,2220,2215,1530
20240314,135800,425659650,2220,2220,2220,2220,139
20240314,135700,425351070,2220,2225,2225,2220,3693
20240314,135600,417152525,2225,2220,2225,2220,36
20240314,135500,417072450,2225,2225,2225,2225,128
20240314,135400,416787650,2225,2225,2225,2220,72
20240314,135300,416627635,2225,2225,2225,2225,14
20240314,135200,416596485,2225,2225,2225,2225,128
20240314,135100,416311685,2225,2225,2225,2225,50
20240314,135000,416200435,2220,2220,2220,2220,720
20240314,134900,414602035,2220,2220,2220,2220,146
20240314,134800,414277915,2220,2215,2220,2215,97
20240314,134700,414062900,2215,2215,2215,2215,2051
20240314,134600,409519935,2220,2220,2220,2215,171
20240314,134500,409140375,2220,2220,2220,2220,17
20240314,134400,409102635,2220,2220,2220,2220,17
20240314,134300,409064895,2220,2215,2220,2215,401
20240314,134200,408175875,2215,2215,2215,2215,928
20240314,134100,406120355,2215,2215,2215,2215,17
20240314,134000,406082700,2215,2215,2215,2215,141
20240314,133900,405770385,2210,2215,2215,2205,287
20240314,133800,405135995,2215,2210,2215,2210,431
20240314,133700,404183435,2210,2210,2210,2210,0
20240314,133600,404183435,2210,2210,2210,2210,313
20240314,133500,403491705,2215,2210,2215,2210,51
20240314,133400,403378920,2210,2210,2210,2210,347
20240314,133300,402612050,2210,2210,2210,2210,145
20240314,133200,402291600,2210,2210,2210,2210,31
20240314,133100,402223090,2215,2215,2215,2215,0
20240314,133000,402223090,2215,2215,2215,2210,206
20240314,132900,401766805,2215,2215,2215,2200,1027
20240314,132800,399507000,2200,2210,2215,2200,2872
20240314,132700,393165090,2210,2210,2210,2210,177
20240314,132600,392773920,2210,2205,2210,2205,3132
20240314,132500,385863330,2205,2205,2205,2205,1
20240314,132400,385861125,2215,2215,2215,2215,261
20240314,132300,385283010,2215,2215,2220,2215,115
20240314,132200,385028270,2215,2215,2215,2215,31
20240314,132100,384959605,2215,2215,2215,2215,487
20240314,132000,383880900,2215,2215,2215,2215,0
20240314,131900,383880900,2215,2205,2215,2205,160
20240314,131800,383527500,2215,2215,2215,2215,444
20240314,131700,382544040,2220,2220,2220,2205,1022
20240314,131600,380290200,2220,2220,2220,2220,33
20240314,131500,380216940,2220,2210,2220,2210,246
20240314,131400,379671010,2210,2215,2220,2210,2447
20240314,131300,374250755,2215,2215,2215,2215,0
20240314,131200,374250755,2215,2220,2220,2215,162
20240314,131100,373891840,2220,2220,2220,2205,715
20240314,131000,372315040,2215,2215,2215,2215,877
20240314,130900,370372485,2215,2215,2215,2215,162
20240314,130800,370013655,2215,2200,2215,2200,315
20240314,130700,369320430,2215,2215,2215,2210,171
20240314,130600,368942300,2215,2215,2215,2215,14
20240314,130500,368911290,2200,2200,2200,2200,361
20240314,130400,368117090,2195,2210,2215,2195,901
20240314,130300,366137785,2210,2205,2215,2200,353
20240314,130200,365359045,2200,2215,2215,2200,458
20240314,130100,364349975,2215,2210,2215,2210,3032
20240314,130000,357648755,2210,2210,2210,2210,408
20240314,125900,356747075,2210,2210,2210,2210,17
20240314,125800,356709505,2210,2210,2210,2210,30
20240314,125700,356643205,2210,2210,2210,2210,145
20240314,125600,356322755,2200,2200,2200,2200,4
20240314,125500,356313955,2210,2210,2210,2210,14
20240314,125400,356283015,2210,2210,2210,2210,34
20240314,125300,356207875,2210,2210,2210,2210,142
20240314,125200,355894055,2210,2210,2210,2210,17
20240314,125100,355856485,2210,2210,2210,2210,77
20240314,125000,355686315,2210,2210,2210,2205,1140
20240314,124900,353170265,2210,2205,2210,2205,1017
20240314,124800,350927695,2210,2210,2210,2210,17
20240314,124700,350890125,2210,2210,2210,2210,158
20240314,124600,350540945,2205,2205,2205,2205,500
20240314,124500,349438445,2210,2205,2210,2205,550
20240314,124400,348225445,2205,2205,2205,2205,227
20240314,124300,347724910,2200,2205,2205,2200,826
20240314,124200,345907210,2205,2205,2205,2205,48
20240314,124100,345801370,2205,2205,2205,2205,128
20240314,124000,345519130,2205,2205,2210,2205,887
20240314,123900,343563210,2205,2205,2205,2205,231
20240314,123800,343053855,2205,2210,2210,2205,227
20240314,123700,342552685,2210,2210,2210,2210,31
20240314,123600,342484175,2210,2210,2210,2210,117
20240314,123500,342225605,2210,2210,2210,2210,148
20240314,123400,341898525,2210,2210,2210,2210,114
20240314,123300,341646585,2205,2205,2205,2205,404
20240314,123200,340755765,2205,2205,2205,2205,1697
20240314,123100,337013880,2210,2210,2210,2210,14
20240314,123000,336982940,2210,2210,2210,2205,87
20240314,122900,336790685,2210,2210,2210,2210,141
20240314,122800,336479075,2205,2205,2205,2205,450
20240314,122700,335486825,2210,2210,2210,2210,34
20240314,122600,335411685,2210,2210,2210,2210,142
20240314,122500,335097865,2210,2210,2210,2205,812
20240314,122400,333305310,2210,2205,2210,2205,331
20240314,122300,332575035,2205,2205,2205,2205,627
20240314,122200,331192500,2205,2205,2205,2205,17
20240314,122100,331155015,2200,2195,2205,2195,440
20240314,122000,330188990,2195,2205,2205,2195,246
20240314,121900,329648220,2195,2195,2195,2195,686
20240314,121800,328142450,2205,2205,2205,2205,31
20240314,121700,328074095,2205,2205,2205,2195,148
20240314,121600,327747765,2205,2205,2205,2205,413
20240314,121500,326837100,2205,2205,2205,2205,34
20240314,121400,326762130,2205,2205,2205,2205,129
20240314,121300,326477685,2205,2200,2205,2195,461
20240314,121200,325465565,2205,2205,2205,2205,18
20240314,121100,325425875,2190,2205,2205,2190,2
20240314,121000,325421480,2205,2200,2205,2200,288
20240314,120900,324786445,2205,2205,2205,2205,17
20240314,120800,324748960,2205,2200,2205,2200,314
20240314,120700,324058140,2195,2195,2195,2195,388
20240314,120600,323206480,2195,2195,2195,2195,17
20240314,120500,323169165,2195,2195,2195,2195,30
20240314,120400,323103315,2195,2195,2195,2195,128
20240314,120300,322822355,2195,2195,2195,2195,17
20240314,120200,322785040,2195,2195,2195,2195,31
20240314,120100,322716995,2200,2200,2200,2200,128
20240314,120000,322435395,2200,2200,2200,2195,1006
20240314,115900,320224870,2200,2185,2200,2175,3053
20240314,115800,313566130,2200,2200,2200,2200,128
20240314,115700,313284530,2200,2190,2200,2190,131
20240314,115600,312997285,2190,2190,2190,2190,2621
20240314,115500,307257295,2200,2195,2200,2195,261
20240314,115400,306683675,2200,2200,2200,2180,383
20240314,115300,305843560,2200,2200,2200,2200,16
20240314,115200,305808360,2200,2200,2200,2200,141
20240314,115100,305498160,2200,2200,2200,2200,17
20240314,115000,305460760,2200,2205,2205,2200,23
20240314,114900,305410130,2205,2205,2205,2205,141
20240314,114800,305099225,2205,2205,2205,2205,34
20240314,114700,305024255,2205,2205,2205,2205,1
20240314,114600,305022050,2205,2205,2205,2205,142
20240314,114500,304708940,2205,2195,2210,2195,2734
20240314,114400,298707390,2195,2195,2195,2190,37
20240314,114300,298626180,2195,2195,2195,2195,145
20240314,114200,298307905,2195,2185,2195,2185,19148
20240314,114100,256465205,2185,2180,2185,2180,94
20240314,114000,256260215,2185,2180,2185,2180,11845
20240314,113900,230388275,2180,2180,2180,2180,131
20240314,113800,230102695,2180,2180,2180,2180,16
20240314,113700,230067815,2175,2180,2180,2175,130
20240314,113600,229784425,2180,2180,2180,2180,31
20240314,113500,229716845,2180,2180,2180,2180,17
20240314,113400,229679785,2175,2175,2175,2175,2753
20240314,113300,223692010,2175,2180,2180,2170,147
20240314,113200,223372615,2180,2180,2180,2180,0
20240314,113100,223372615,2180,2180,2180,2180,158
20240314,113000,223028175,2180,2180,2180,2180,17
20240314,112900,222991115,2170,2170,2170,2170,0
20240314,112800,222991115,2170,2180,2180,2170,845
20240314,112700,221155875,2180,2180,2180,2180,16
20240314,112600,221120995,2180,2180,2180,2180,26
20240314,112500,221064315,2180,2180,2180,2175,579
20240314,112400,219804095,2180,2180,2180,2180,17
20240314,112300,219767035,2180,2175,2180,2175,30
20240314,112200,219701705,2170,2180,2180,2170,147
20240314,112100,219381445,2180,2175,2180,2175,17
20240314,112000,219344390,2180,2175,2180,2175,31
20240314,111900,219276880,2175,2175,2175,2175,123
20240314,111800,219009355,2175,2175,2175,2175,162
20240314,111700,218657005,2175,2175,2175,2175,14
20240314,111600,218626555,2175,2175,2175,2175,0
20240314,111500,218626555,2175,2175,2175,2175,185
20240314,111400,218224180,2170,2170,2170,2170,0
20240314,111300,218224180,2170,2170,2170,2170,17
20240314,111200,218187290,2175,2175,2180,2175,158
20240314,111100,217843565,2180,2180,2180,2180,0
20240314,111000,217843565,2180,2180,2180,2180,16
20240314,110900,217808685,2180,2180,2180,2180,158
20240314,110800,217464245,2180,2180,2180,2180,17
20240314,110700,217427185,2180,2180,2180,2180,14
20240314,110600,217396665,2180,2180,2180,2180,161
20240314,110500,217045685,2180,2180,2180,2180,0
20240314,110400,217045685,2180,2180,2180,2180,14
20240314,110300,217015165,2180,2175,2180,2175,2049
20240314,110200,212548795,2175,2175,2175,2175,1040
20240314,110100,210286795,2175,2185,2185,2175,2044
20240314,110000,205832805,2185,2185,2185,2185,695
20240314,105900,204314230,2185,2185,2185,2185,14
20240314,105800,204283640,2185,2180,2185,2180,21
20240314,105700,204237775,2180,2180,2180,2180,144
20240314,105600,203923855,2180,2180,2180,2175,230
20240314,105500,203422805,2180,2180,2180,2180,0
20240314,105400,203422805,2180,2180,2180,2180,227
20240314,105300,202927945,2180,2180,2180,2180,17
20240314,105200,202890885,2180,2180,2180,2180,0
20240314,105100,202890885,2180,2180,2180,2180,176
20240314,105000,202507205,2185,2185,2185,2185,0
20240314,104900,202507205,2185,2185,2185,2185,144
20240314,104800,202192565,2185,2175,2185,2175,60
20240314,104700,202061755,2185,2185,2185,2185,0
20240314,104600,202061755,2185,2185,2185,2185,81
20240314,104500,201884770,2185,2185,2185,2185,145
20240314,104400,201567945,2185,2185,2185,2185,0
20240314,104300,201567945,2185,2185,2185,2185,33
20240314,104200,201495840,2175,2185,2185,2175,146
20240314,104100,201176850,2185,2185,2185,2185,153
20240314,104000,200842545,2185,2180,2185,2180,17
20240314,103900,200805415,2180,2175,2180,2175,3144
20240314,103800,193966495,2175,2185,2185,2175,1031
20240314,103700,191723760,2185,2185,2185,2185,0
20240314,103600,191723760,2185,2185,2185,2185,162
20240314,103500,191369790,2185,2185,2185,2185,14
20240314,103400,191339200,2175,2175,2175,2175,2
20240314,103300,191334850,2185,2185,2185,2185,161
20240314,103200,190983065,2185,2185,2185,2185,13
20240314,103100,190954660,2180,2180,2180,2180,147
20240314,103000,190634200,2180,2180,2180,2180,37
20240314,102900,190553540,2170,2170,2170,2170,1827
20240314,102800,186588950,2185,2170,2185,2170,46
20240314,102700,186488890,2170,2170,2180,2170,559
20240314,102600,185271690,2170,2170,2170,2170,17
20240314,102500,185234800,2170,2170,2170,2170,537
20240314,102400,184069510,2175,2175,2175,2175,158
20240314,102300,183725860,2175,2175,2175,2170,112
20240314,102200,183482310,2170,2180,2180,2170,143
20240314,102100,183170650,2175,2175,2175,2175,34
20240314,102000,183096700,2170,2170,2170,2170,90
20240314,101900,182901400,2180,2170,2180,2170,84
20240314,101800,182718980,2180,2180,2180,2180,4
20240314,101700,182710260,2180,2180,2180,2180,142
20240314,101600,182400700,2170,2170,2170,2170,0
20240314,101500,182400700,2170,2175,2175,2170,63
20240314,101400,182263790,2175,2175,2175,2175,141
20240314,101300,181957115,2175,2175,2175,2175,1
20240314,101200,181954940,2170,2180,2180,2170,88
20240314,101100,181763110,2175,2170,2175,2170,216
20240314,101000,181293315,2175,2175,2175,2175,50
20240314,100900,181184565,2175,2175,2175,2175,14
20240314,100800,181154115,2175,2165,2175,2165,8
20240314,100700,181136765,2160,2160,2160,2160,0
20240314,100600,181136765,2160,2170,2170,2160,4504
20240314,100500,171402855,2170,2170,2170,2170,0
20240314,100400,171402855,2170,2170,2170,2160,4102
20240314,100300,162535270,2180,2180,2180,2180,15
20240314,100200,162502570,2170,2170,2170,2170,200
20240314,100100,162068570,2170,2170,2170,2170,241
20240314,100000,161545600,2165,2165,2165,2165,3291
20240314,095900,154420585,2175,2175,2175,2175,0
20240314,095800,154420585,2175,2170,2175,2165,711
20240314,095700,152877690,2170,2175,2175,2170,8001
20240314,095600,135513050,2175,2180,2180,2175,600
20240314,095500,134207550,2180,2180,2180,2180,1
20240314,095400,134205370,2175,2175,2175,2175,1016
20240314,095300,131995570,2175,2175,2175,2175,240
20240314,095200,131473570,2175,2175,2175,2175,0
20240314,095100,131473570,2175,2175,2175,2175,305
20240314,095000,130810195,2175,2180,2180,2175,243
20240314,094900,130281665,2175,2175,2175,2175,0
20240314,094800,130281665,2175,2175,2175,2175,0
20240314,094700,130281665,2175,2175,2175,2175,0
20240314,094600,130281665,2175,2175,2175,2175,0
20240314,094500,130281665,2175,2175,2175,2175,0
20240314,094400,130281665,2175,2175,2175,2175,451
20240314,094300,129300740,2175,2175,2175,2175,0
20240314,094200,129300740,2175,2175,2175,2175,1019
20240314,094100,127084415,2175,2175,2175,2175,450
20240314,094000,126105665,2185,2185,2185,2185,0
20240314,093900,126105665,2185,2175,2185,2175,1382
20240314,093800,123086095,2175,2175,2175,2175,1
20240314,093700,123083920,2175,2175,2175,2175,1
20240314,093600,123081745,2190,2190,2190,2190,0
20240314,093500,123081745,2190,2190,2190,2190,0
20240314,093400,123081745,2190,2175,2190,2175,3
20240314,093300,123075205,2175,2175,2175,2175,1
20240314,093200,123073030,2170,2175,2175,2170,3281
20240314,093100,115936880,2175,2190,2190,2175,341
20240314,093000,115194460,2180,2180,2180,2180,2892
20240314,092900,108889900,2185,2185,2185,2185,300
20240314,092800,108234400,2180,2190,2190,2180,3010
20240314,092700,101653925,2190,2190,2190,2190,48
20240314,092600,101548805,2190,2190,2190,2190,135
20240314,092500,101253155,2190,2190,2190,2190,28
20240314,092400,101191835,2190,2190,2190,2190,1000
20240314,092300,99001835,2190,2190,2190,2190,20
20240314,092200,98958035,2190,2205,2210,2190,1331
20240314,092100,96016590,2210,2195,2210,2195,220
20240314,092000,95531920,2190,2190,2190,2190,15
20240314,091900,95499070,2180,2185,2185,2180,1200
20240314,091800,92882595,2185,2180,2200,2180,288
20240314,091700,92250365,2190,2190,2190,2190,0
20240314,091600,92250365,2190,2190,2190,2190,208
20240314,091500,91794845,2180,2180,2180,2180,5
20240314,091400,91783945,2175,2180,2185,2175,3282
20240314,091300,84627775,2180,2185,2185,2180,906
20240314,091200,82652525,2185,2185,2185,2185,1525
20240314,091100,79320400,2185,2185,2185,2185,408
20240314,091000,78428920,2185,2185,2190,2180,3598
20240314,090900,70582010,2185,2190,2190,2185,1190
20240314,090800,67979360,2190,2190,2190,2190,21
20240314,090700,67933370,2175,2185,2190,2175,5040
20240314,090600,56943360,2190,2200,2200,2185,5256
20240314,090500,45393655,2205,2200,2205,2200,95
20240314,090400,45184650,2210,2210,2210,2210,21
20240314,090300,45138240,2205,2210,2210,2205,1664
20240314,090200,41465710,2225,2220,2225,2220,16210
20240314,090100,5403460,2225,2215,2230,2215,1960
20240314,090000,1054375,2215,2210,2220,2210,477