stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,183400,4019641645,2230,2230,2230,2230,54046
20240312,183300,4019641645,2230,2230,2230,2230,0
20240312,183200,4019641645,2230,2230,2230,2230,0
20240312,183100,4019641645,2230,2230,2230,2230,0
20240312,183000,4019641645,2230,2230,2230,2230,0
20240312,182900,4019641645,2230,2230,2230,2230,0
20240312,182800,4019641645,2230,2230,2230,2230,0
20240312,182700,4019641645,2230,2230,2230,2230,0
20240312,182600,4019641645,2230,2230,2230,2230,0
20240312,182500,4019641645,2230,2230,2230,2230,0
20240312,182400,4019641645,2230,2230,2230,2230,0
20240312,182300,4019641645,2230,2230,2230,2230,0
20240312,182200,4019641645,2230,2230,2230,2230,0
20240312,182100,4019641645,2230,2230,2230,2230,0
20240312,182000,4019641645,2230,2230,2230,2230,0
20240312,181900,4019641645,2230,2230,2230,2230,0
20240312,181800,4019641645,2230,2230,2230,2230,0
20240312,181700,4019641645,2230,2230,2230,2230,0
20240312,181600,4019641645,2230,2230,2230,2230,0
20240312,181500,4019641645,2230,2230,2230,2230,0
20240312,181400,4019641645,2230,2230,2230,2230,0
20240312,181300,4019641645,2230,2230,2230,2230,0
20240312,181200,4019641645,2230,2230,2230,2230,0
20240312,181100,4019641645,2230,2230,2230,2230,0
20240312,181000,4019641645,2230,2230,2230,2230,0
20240312,180900,4019641645,2230,2230,2230,2230,0
20240312,180800,4019641645,2230,2230,2230,2230,0
20240312,180700,4019641645,2230,2230,2230,2230,0
20240312,180600,4019641645,2230,2230,2230,2230,0
20240312,180500,4019641645,2230,2230,2230,2230,0
20240312,180400,4019641645,2230,2230,2230,2230,54046
20240312,180300,4019641645,2230,2230,2230,2230,0
20240312,180200,4019641645,2230,2230,2230,2230,0
20240312,180100,4019641645,2230,2230,2230,2230,0
20240312,180000,4019641645,2230,2230,2230,2230,0
20240312,175900,4019641645,2230,2230,2230,2230,0
20240312,175800,4019641645,2230,2230,2230,2230,0
20240312,175700,4019641645,2230,2230,2230,2230,0
20240312,175600,4019641645,2230,2230,2230,2230,0
20240312,175500,4019641645,2230,2230,2230,2230,0
20240312,175400,4019641645,2230,2230,2230,2230,0
20240312,175300,4019641645,2230,2230,2230,2230,0
20240312,175200,4019641645,2230,2230,2230,2230,0
20240312,175100,4019641645,2230,2230,2230,2230,0
20240312,175000,4019641645,2230,2230,2230,2230,0
20240312,174900,4019641645,2230,2230,2230,2230,0
20240312,174800,4019641645,2230,2230,2230,2230,0
20240312,174700,4019641645,2230,2230,2230,2230,0
20240312,174600,4019641645,2230,2230,2230,2230,0
20240312,174500,4019641645,2230,2230,2230,2230,0
20240312,174400,4019641645,2230,2230,2230,2230,0
20240312,174300,4019641645,2230,2230,2230,2230,0
20240312,174200,4019641645,2230,2230,2230,2230,0
20240312,174100,4019641645,2230,2230,2230,2230,0
20240312,174000,4019641645,2230,2230,2230,2230,0
20240312,173900,4019641645,2230,2230,2230,2230,0
20240312,173800,4019641645,2230,2230,2230,2230,0
20240312,173700,4019641645,2230,2230,2230,2230,0
20240312,173600,4019641645,2230,2230,2230,2230,0
20240312,173500,4019641645,2230,2230,2230,2230,0
20240312,173400,4019641645,2230,2230,2230,2230,54046
20240312,173300,4019641645,2230,2230,2230,2230,0
20240312,173200,4019641645,2230,2230,2230,2230,0
20240312,173100,4019641645,2230,2230,2230,2230,0
20240312,173000,4019641645,2230,2230,2230,2230,0
20240312,172900,4019641645,2230,2230,2230,2230,0
20240312,172800,4019641645,2230,2230,2230,2230,0
20240312,172700,4019641645,2230,2230,2230,2230,0
20240312,172600,4019641645,2230,2230,2230,2230,0
20240312,172500,4019641645,2230,2230,2230,2230,0
20240312,172400,4019641645,2230,2230,2230,2230,0
20240312,172300,4019641645,2230,2230,2230,2230,0
20240312,172200,4019641645,2230,2230,2230,2230,0
20240312,172100,4019641645,2230,2230,2230,2230,0
20240312,172000,4019641645,2230,2230,2230,2230,0
20240312,171900,4019641645,2230,2230,2230,2230,0
20240312,171800,4019641645,2230,2230,2230,2230,0
20240312,171700,4019641645,2230,2230,2230,2230,0
20240312,171600,4019641645,2230,2230,2230,2230,0
20240312,171500,4019641645,2230,2230,2230,2230,0
20240312,171400,4019641645,2230,2230,2230,2230,0
20240312,171300,4019641645,2230,2230,2230,2230,0
20240312,171200,4019641645,2230,2230,2230,2230,0
20240312,171100,4019641645,2230,2230,2230,2230,0
20240312,171000,4019641645,2230,2230,2230,2230,0
20240312,170900,4019641645,2230,2230,2230,2230,0
20240312,170800,4019641645,2230,2230,2230,2230,0
20240312,170700,4019641645,2230,2230,2230,2230,0
20240312,170600,4019641645,2230,2230,2230,2230,0
20240312,170500,4019641645,2230,2230,2230,2230,0
20240312,170400,4019641645,2230,2230,2230,2230,54046
20240312,170300,4019641645,2230,2230,2230,2230,0
20240312,170200,4019641645,2230,2230,2230,2230,0
20240312,170100,4019641645,2230,2230,2230,2230,0
20240312,170000,4019641645,2230,2230,2230,2230,0
20240312,165900,4019641645,2230,2230,2230,2230,0
20240312,165800,4019641645,2230,2230,2230,2230,0
20240312,165700,4019641645,2230,2230,2230,2230,0
20240312,165600,4019641645,2230,2230,2230,2230,0
20240312,165500,4019641645,2230,2230,2230,2230,0
20240312,165400,4019641645,2230,2230,2230,2230,0
20240312,165300,4019641645,2230,2230,2230,2230,0
20240312,165200,4019641645,2230,2230,2230,2230,0
20240312,165100,4019641645,2230,2230,2230,2230,0
20240312,165000,4019641645,2230,2230,2230,2230,0
20240312,164900,4019641645,2230,2230,2230,2230,0
20240312,164800,4019641645,2230,2230,2230,2230,0
20240312,164700,4019641645,2230,2230,2230,2230,0
20240312,164600,4019641645,2230,2230,2230,2230,0
20240312,164500,4019641645,2230,2230,2230,2230,0
20240312,164400,4019641645,2230,2230,2230,2230,0
20240312,164300,4019641645,2230,2230,2230,2230,0
20240312,164200,4019641645,2230,2230,2230,2230,0
20240312,164100,4019641645,2230,2230,2230,2230,0
20240312,164000,4019641645,2230,2230,2230,2230,0
20240312,163900,4019641645,2230,2230,2230,2230,0
20240312,163800,4019641645,2230,2230,2230,2230,0
20240312,163700,4019641645,2230,2230,2230,2230,0
20240312,163600,4019641645,2230,2230,2230,2230,0
20240312,163500,4019641645,2230,2230,2230,2230,0
20240312,163400,4019641645,2230,2230,2230,2230,54046
20240312,163300,4019641645,2230,2230,2230,2230,0
20240312,163200,4019641645,2230,2230,2230,2230,0
20240312,163100,4019641645,2230,2230,2230,2230,0
20240312,163000,4019641645,2230,2230,2230,2230,0
20240312,162900,4019641645,2230,2230,2230,2230,0
20240312,162800,4019641645,2230,2230,2230,2230,0
20240312,162700,4019641645,2230,2230,2230,2230,0
20240312,162600,4019641645,2230,2230,2230,2230,0
20240312,162500,4019641645,2230,2230,2230,2230,0
20240312,162400,4019641645,2230,2230,2230,2230,0
20240312,162300,4019641645,2230,2230,2230,2230,0
20240312,162200,4019641645,2230,2230,2230,2230,0
20240312,162100,4019641645,2230,2230,2230,2230,0
20240312,162000,4019641645,2230,2230,2230,2230,0
20240312,161900,4019641645,2230,2230,2230,2230,0
20240312,161800,4019641645,2230,2230,2230,2230,0
20240312,161700,4019641645,2230,2230,2230,2230,0
20240312,161600,4019641645,2230,2230,2230,2230,0
20240312,161500,4019641645,2230,2230,2230,2230,0
20240312,161400,4019641645,2230,2230,2230,2230,0
20240312,161300,4019641645,2230,2230,2230,2230,0
20240312,161200,4019641645,2230,2230,2230,2230,0
20240312,161100,4019641645,2230,2230,2230,2230,0
20240312,161000,4019641645,2230,2230,2230,2230,0
20240312,160900,4019641645,2230,2230,2230,2230,0
20240312,160800,4019641645,2230,2230,2230,2230,0
20240312,160700,4019641645,2230,2230,2230,2230,0
20240312,160600,4019641645,2230,2230,2230,2230,0
20240312,160500,4019641645,2230,2230,2230,2230,0
20240312,160400,4019641645,2230,2230,2230,2230,54046
20240312,160300,4019641645,2230,2230,2230,2230,0
20240312,160200,4019641645,2230,2230,2230,2230,0
20240312,160100,4019641645,2230,2230,2230,2230,0
20240312,160000,4019641645,2230,2230,2230,2230,0
20240312,155900,4019641645,2230,2230,2230,2230,0
20240312,155800,4019641645,2230,2230,2230,2230,0
20240312,155700,4019641645,2230,2230,2230,2230,0
20240312,155600,4019641645,2230,2230,2230,2230,0
20240312,155500,4019641645,2230,2230,2230,2230,0
20240312,155400,4019641645,2230,2230,2230,2230,0
20240312,155300,4019641645,2230,2230,2230,2230,0
20240312,155200,4019641645,2230,2230,2230,2230,0
20240312,155100,4019641645,2230,2230,2230,2230,0
20240312,155000,4019641645,2230,2230,2230,2230,0
20240312,154900,4019641645,2230,2230,2230,2230,0
20240312,154800,4019641645,2230,2230,2230,2230,0
20240312,154700,4019641645,2230,2230,2230,2230,0
20240312,154600,4019641645,2230,2230,2230,2230,0
20240312,154500,4019641645,2230,2230,2230,2230,0
20240312,154400,4019641645,2230,2230,2230,2230,0
20240312,154300,4019641645,2230,2230,2230,2230,0
20240312,154200,4019641645,2230,2230,2230,2230,0
20240312,154100,4019641645,2230,2230,2230,2230,0
20240312,154000,4019641645,2230,2230,2230,2230,0
20240312,153900,4019641645,2230,2230,2230,2230,0
20240312,153800,4019641645,2230,2230,2230,2230,0
20240312,153700,4019641645,2230,2230,2230,2230,0
20240312,153600,4019641645,2230,2230,2230,2230,0
20240312,153500,4019641645,2230,2230,2230,2230,0
20240312,153400,4019641645,2230,2230,2230,2230,54046
20240312,153300,4019641645,2230,2230,2230,2230,0
20240312,153200,4019641645,2230,2230,2230,2230,0
20240312,153100,4019641645,2230,2230,2230,2230,0
20240312,153000,4019641645,2230,2230,2230,2230,54046
20240312,152900,3899119065,2240,2240,2240,2240,0
20240312,152800,3899119065,2240,2240,2240,2240,0
20240312,152700,3899119065,2240,2240,2240,2240,0
20240312,152600,3899119065,2240,2240,2240,2240,0
20240312,152500,3899119065,2240,2240,2240,2240,0
20240312,152400,3899119065,2240,2240,2240,2240,0
20240312,152300,3899119065,2240,2240,2240,2240,0
20240312,152200,3899119065,2240,2240,2240,2240,0
20240312,152100,3899119065,2240,2240,2240,2240,0
20240312,152000,3899119065,2240,2240,2240,2240,0
20240312,151900,3899119065,2240,2240,2240,2235,12102
20240312,151800,3872064195,2240,2235,2240,2235,1743
20240312,151700,3868167795,2240,2240,2240,2235,2854
20240312,151600,3861785530,2240,2235,2240,2235,3014
20240312,151500,3855049235,2235,2240,2240,2235,3244
20240312,151400,3847797825,2240,2240,2240,2235,2312
20240312,151300,3842626450,2240,2245,2245,2240,6841
20240312,151200,3827302600,2240,2240,2245,2240,2069
20240312,151100,3822657710,2245,2245,2245,2245,1350
20240312,151000,3819626960,2245,2240,2245,2240,8513
20240312,150900,3800556775,2240,2240,2245,2240,8096
20240312,150800,3782420530,2240,2245,2245,2240,2018
20240312,150700,3777899705,2245,2245,2245,2240,6330
20240312,150600,3763719975,2245,2240,2245,2240,740
20240312,150500,3762062365,2240,2240,2245,2240,436
20240312,150400,3761085230,2245,2240,2245,2240,2706
20240312,150300,3755023780,2240,2240,2245,2240,1264
20240312,150200,3752192415,2240,2240,2245,2235,519
20240312,150100,3751030045,2240,2240,2240,2235,5187
20240312,150000,3739411170,2235,2235,2240,2235,204
20240312,145900,3738954720,2245,2245,2245,2235,2657
20240312,145800,3733016025,2240,2235,2240,2235,13203
20240312,145700,3703442400,2235,2240,2240,2235,2530
20240312,145600,3697787630,2235,2235,2240,2235,2907
20240312,145500,3691288300,2235,2235,2240,2235,3835
20240312,145400,3682716420,2235,2240,2240,2235,689
20240312,145300,3681175330,2240,2240,2240,2235,346
20240312,145200,3680401935,2240,2235,2240,2230,1453
20240312,145100,3677155105,2230,2240,2240,2230,12516
20240312,145000,3649222590,2240,2240,2240,2235,480
20240312,144900,3648149595,2240,2240,2240,2235,1949
20240312,144800,3643793505,2240,2240,2240,2235,1187
20240312,144700,3641140535,2240,2235,2240,2230,3047
20240312,144600,3634330490,2240,2235,2240,2235,6603
20240312,144500,3619572775,2235,2235,2240,2235,806
20240312,144400,3617770485,2235,2235,2240,2235,1786
20240312,144300,3613778585,2240,2240,2240,2235,2281
20240312,144200,3608674345,2240,2235,2240,2235,1579
20240312,144100,3605145190,2235,2240,2240,2235,1652
20240312,144000,3601452960,2235,2235,2240,2235,1006
20240312,143900,3599204520,2235,2240,2240,2235,1204
20240312,143800,3596507795,2240,2235,2240,2235,1632
20240312,143700,3592860190,2235,2240,2240,2230,3075
20240312,143600,3586002620,2235,2235,2235,2230,4197
20240312,143500,3576623675,2235,2240,2240,2235,109
20240312,143400,3576380010,2240,2240,2240,2235,614
20240312,143300,3575007640,2240,2240,2240,2230,431
20240312,143200,3574044915,2240,2235,2240,2235,4126
20240312,143100,3564803300,2235,2235,2235,2235,1351
20240312,143000,3561783815,2235,2240,2240,2235,242
20240312,142900,3561241945,2240,2240,2240,2240,80
20240312,142800,3561062745,2235,2240,2240,2235,1399
20240312,142700,3557934430,2240,2240,2240,2240,139
20240312,142600,3557623070,2245,2245,2245,2230,14098
20240312,142500,3526100615,2245,2240,2245,2235,10502
20240312,142400,3502578345,2240,2240,2240,2240,2510
20240312,142300,3496955945,2235,2240,2240,2235,72
20240312,142200,3496794920,2235,2235,2235,2230,9288
20240312,142100,3476043805,2230,2230,2230,2230,28
20240312,142000,3475981365,2230,2230,2235,2230,5850
20240312,141900,3462906765,2230,2235,2235,2225,1583
20240312,141800,3459379990,2235,2230,2235,2225,1412
20240312,141700,3456231235,2230,2230,2235,2230,833
20240312,141600,3454373500,2235,2230,2235,2230,80
20240312,141500,3454195045,2230,2230,2230,2225,5716
20240312,141400,3441472740,2230,2235,2235,2230,3203
20240312,141300,3434329265,2235,2235,2235,2230,2432
20240312,141200,3428901395,2235,2235,2235,2230,1745
20240312,141100,3425008525,2235,2235,2235,2235,216
20240312,141000,3424525765,2235,2240,2240,2235,657
20240312,140900,3423056555,2235,2235,2235,2230,3148
20240312,140800,3416020785,2235,2235,2235,2230,479
20240312,140700,3414952360,2235,2230,2235,2225,9740
20240312,140600,3393264700,2230,2230,2230,2225,3151
20240312,140500,3386253020,2225,2230,2230,2225,5907
20240312,140400,3373105410,2230,2230,2230,2225,319
20240312,140300,3372394290,2230,2230,2230,2225,1025
20240312,140200,3370113640,2230,2230,2230,2225,1513
20240312,140100,3366745890,2230,2230,2230,2225,424
20240312,140000,3365801370,2230,2230,2230,2225,1404
20240312,135900,3362676960,2230,2230,2230,2230,1335
20240312,135800,3359699910,2230,2225,2230,2225,25427
20240312,135700,3303119285,2230,2230,2230,2225,1116
20240312,135600,3300630655,2230,2230,2230,2230,3767
20240312,135500,3292230245,2230,2230,2230,2225,208
20240312,135400,3291766435,2225,2225,2230,2225,2980
20240312,135300,3285135675,2225,2225,2225,2225,1928
20240312,135200,3280845875,2225,2225,2225,2225,489
20240312,135100,3279757850,2225,2225,2225,2225,10654
20240312,135000,3256052700,2225,2225,2225,2225,11524
20240312,134900,3230411800,2230,2225,2230,2225,9277
20240312,134800,3209768600,2225,2230,2230,2225,1844
20240312,134700,3205665380,2230,2225,2230,2225,23441
20240312,134600,3153508605,2225,2225,2225,2225,9145
20240312,134500,3133160980,2225,2230,2230,2225,521
20240312,134400,3132000700,2230,2230,2230,2230,123
20240312,134300,3131726410,2225,2225,2230,2225,5964
20240312,134200,3118456470,2230,2230,2230,2225,623
20240312,134100,3117069375,2230,2230,2230,2225,261
20240312,134000,3116488110,2225,2225,2225,2225,620
20240312,133900,3115108610,2230,2230,2230,2225,609
20240312,133800,3113750820,2230,2225,2230,2225,5139
20240312,133700,3102306510,2230,2230,2230,2225,9515
20240312,133600,3081133460,2230,2230,2230,2225,382
20240312,133500,3080281615,2230,2225,2230,2225,139
20240312,133400,3079972265,2225,2230,2230,2225,4679
20240312,133300,3069541145,2230,2230,2230,2230,168
20240312,133200,3069166505,2230,2225,2230,2225,7471
20240312,133100,3052517025,2225,2225,2230,2225,3950
20240312,133000,3043726775,2225,2225,2225,2225,425
20240312,132900,3042781150,2225,2225,2230,2225,1896
20240312,132800,3038562545,2225,2230,2230,2225,10380
20240312,132700,3015466875,2225,2225,2230,2225,22433
20240312,132600,2965550795,2225,2230,2230,2225,3372
20240312,132500,2958044985,2230,2235,2235,2230,8
20240312,132400,2958027140,2230,2235,2235,2230,1765
20240312,132300,2954086085,2230,2230,2235,2230,1148
20240312,132200,2951524855,2235,2230,2235,2230,4487
20240312,132100,2941518580,2235,2230,2235,2230,2552
20240312,132000,2935815115,2230,2230,2235,2230,2843
20240312,131900,2929474715,2230,2230,2230,2230,2359
20240312,131800,2924214145,2230,2230,2230,2230,1746
20240312,131700,2920320565,2230,2230,2230,2225,2512
20240312,131600,2914730770,2230,2225,2230,2225,414
20240312,131500,2913809060,2225,2230,2230,2225,541
20240312,131400,2912604285,2230,2230,2230,2225,4370
20240312,131300,2902863445,2235,2230,2235,2230,1841
20240312,131200,2898757590,2230,2230,2230,2225,4564
20240312,131100,2888580100,2230,2230,2230,2230,1010
20240312,131000,2886327800,2230,2230,2230,2230,4208
20240312,130900,2876943960,2225,2225,2230,2225,6825
20240312,130800,2861755870,2225,2230,2230,2225,1976
20240312,130700,2857355890,2230,2230,2230,2225,4298
20240312,130600,2847776690,2230,2235,2235,2230,744
20240312,130500,2846117525,2230,2230,2235,2230,1388
20240312,130400,2843022275,2230,2230,2230,2225,4840
20240312,130300,2832239135,2225,2230,2230,2225,975
20240312,130200,2830064890,2225,2235,2235,2225,29738
20240312,130100,2763748830,2235,2235,2235,2230,8755
20240312,130000,2744224655,2235,2235,2235,2235,314
20240312,125900,2743522865,2235,2230,2235,2230,1154
20240312,125800,2740946645,2235,2230,2235,2230,279
20240312,125700,2740323735,2235,2235,2235,2235,2
20240312,125600,2740319265,2235,2235,2235,2230,47
20240312,125500,2740214445,2230,2235,2235,2230,213
20240312,125400,2739739190,2235,2230,2235,2230,18470
20240312,125300,2698551085,2235,2235,2235,2230,807
20240312,125200,2696747455,2235,2230,2235,2230,1217
20240312,125100,2694032770,2230,2230,2235,2230,3465
20240312,125000,2686301745,2235,2235,2235,2235,562
20240312,124900,2685045675,2230,2235,2235,2230,583
20240312,124800,2683742775,2235,2235,2235,2235,1531
20240312,124700,2680320990,2235,2235,2235,2235,669
20240312,124600,2678825775,2235,2230,2235,2230,1797
20240312,124500,2674816980,2235,2235,2235,2235,3030
20240312,124400,2668044930,2235,2240,2240,2235,2296
20240312,124300,2662912355,2230,2235,2235,2230,1424
20240312,124200,2659731725,2235,2230,2235,2230,1579
20240312,124100,2656204735,2230,2235,2235,2230,134
20240312,124000,2655905300,2235,2235,2235,2235,735
20240312,123900,2654262575,2235,2235,2235,2230,72
20240312,123800,2654101660,2230,2235,2235,2230,6678
20240312,123700,2639183595,2235,2235,2235,2235,6
20240312,123600,2639170185,2235,2235,2235,2235,626
20240312,123500,2637771075,2235,2230,2235,2230,1640
20240312,123400,2634113865,2230,2230,2235,2230,3712
20240312,123300,2625836005,2235,2235,2235,2235,4057
20240312,123200,2616768610,2240,2235,2240,2235,8274
20240312,123100,2598271745,2235,2240,2240,2235,4648
20240312,123000,2587883225,2230,2240,2240,2230,194
20240312,122900,2587449465,2230,2235,2240,2230,2359
20240312,122800,2582171230,2235,2235,2235,2235,215
20240312,122700,2581690705,2235,2235,2235,2230,4944
20240312,122600,2570665520,2235,2235,2235,2230,426
20240312,122500,2569713420,2235,2235,2235,2230,383
20240312,122400,2568857425,2235,2235,2240,2235,2570
20240312,122300,2563112935,2235,2240,2240,2235,1638
20240312,122200,2559450980,2240,2240,2240,2235,344
20240312,122100,2558681930,2240,2235,2240,2235,4267
20240312,122000,2549125125,2235,2240,2240,2235,560
20240312,121900,2547870880,2235,2235,2240,2235,1584
20240312,121800,2544329225,2235,2240,2240,2235,1356
20240312,121700,2541297500,2240,2240,2240,2240,149
20240312,121600,2540963740,2235,2235,2240,2235,2724
20240312,121500,2534874635,2240,2235,2240,2235,487
20240312,121400,2533785540,2240,2240,2240,2240,15
20240312,121300,2533751940,2235,2240,2240,2235,492
20240312,121200,2532652285,2230,2235,2235,2230,1779
20240312,121100,2528684265,2240,2230,2240,2230,2479
20240312,121000,2523148945,2235,2235,2235,2230,7063
20240312,120900,2507371800,2235,2235,2235,2235,2778
20240312,120800,2501162970,2235,2235,2235,2235,5501
20240312,120700,2488868235,2235,2240,2240,2235,235
20240312,120600,2488343000,2235,2235,2240,2235,1024
20240312,120500,2486054345,2235,2235,2235,2235,2019
20240312,120400,2481541880,2235,2235,2240,2235,1967
20240312,120300,2477142155,2235,2235,2240,2235,1639
20240312,120200,2473478880,2235,2240,2240,2235,324
20240312,120100,2472754620,2240,2240,2240,2235,31
20240312,120000,2472685215,2235,2235,2235,2235,3710
20240312,115900,2464393365,2230,2235,2235,2230,15237
20240312,115800,2430348675,2235,2235,2235,2235,2188
20240312,115700,2425458495,2235,2240,2240,2235,589
20240312,115600,2424141775,2235,2235,2240,2235,16959
20240312,115500,2386238395,2235,2240,2240,2235,70
20240312,115400,2386081795,2240,2235,2240,2235,5007
20240312,115300,2374869780,2240,2240,2240,2240,283
20240312,115200,2374235860,2240,2235,2240,2235,461
20240312,115100,2373204770,2240,2240,2240,2235,294
20240312,115000,2372546960,2235,2235,2240,2235,270
20240312,114900,2371943500,2235,2235,2235,2235,90
20240312,114800,2371742350,2235,2240,2240,2235,2058
20240312,114700,2367137595,2240,2235,2240,2235,1178
20240312,114600,2364500450,2240,2240,2245,2240,1961
20240312,114500,2360107805,2240,2240,2240,2240,507
20240312,114400,2358972125,2240,2240,2240,2240,56
20240312,114300,2358846685,2240,2240,2245,2240,8524
20240312,114200,2339752845,2240,2245,2245,2240,3745
20240312,114100,2331361505,2240,2240,2245,2240,2300
20240312,114000,2326209500,2240,2240,2240,2240,727
20240312,113900,2324581020,2240,2240,2240,2240,3461
20240312,113800,2316828380,2245,2245,2245,2240,2142
20240312,113700,2312030055,2245,2245,2245,2240,45
20240312,113600,2311929235,2240,2240,2240,2240,7
20240312,113500,2311913555,2240,2245,2245,2240,461
20240312,113400,2310878615,2245,2245,2245,2240,2226
20240312,113300,2305888770,2245,2245,2245,2240,225
20240312,113200,2305383785,2245,2240,2245,2240,1268
20240312,113100,2302542385,2240,2245,2245,2240,1073
20240312,113000,2300138550,2245,2240,2245,2240,889
20240312,112900,2298146960,2245,2245,2245,2245,10
20240312,112800,2298124510,2245,2240,2245,2240,563
20240312,112700,2296863130,2245,2245,2245,2245,36
20240312,112600,2296782310,2245,2245,2245,2240,814
20240312,112500,2294957880,2245,2245,2245,2240,1942
20240312,112400,2290600295,2240,2240,2240,2240,500
20240312,112300,2289480295,2240,2245,2245,2240,1011
20240312,112200,2287215600,2245,2240,2245,2240,13
20240312,112100,2287186460,2240,2240,2240,2240,966
20240312,112000,2285022620,2240,2235,2240,2235,1766
20240312,111900,2281070270,2235,2235,2235,2235,590
20240312,111800,2279751620,2235,2235,2240,2235,685
20240312,111700,2278220635,2235,2235,2235,2235,2107
20240312,111600,2273511490,2235,2240,2240,2235,172
20240312,111500,2273126260,2240,2235,2240,2235,1740
20240312,111400,2269232355,2240,2240,2240,2235,32
20240312,111300,2269160685,2235,2235,2235,2235,929
20240312,111200,2267084370,2245,2240,2245,2235,2227
20240312,111100,2262105575,2245,2245,2245,2235,5691
20240312,111000,2249334220,2245,2240,2245,2240,742
20240312,110900,2247672090,2240,2245,2245,2240,1073
20240312,110800,2245267000,2245,2245,2245,2240,1672
20240312,110700,2241520965,2245,2240,2245,2240,3562
20240312,110600,2233537085,2245,2240,2245,2240,720
20240312,110500,2231924275,2240,2240,2240,2235,1456
20240312,110400,2228663835,2240,2240,2240,2240,22653
20240312,110300,2177921115,2240,2240,2240,2240,30
20240312,110200,2177853915,2245,2245,2245,2245,60
20240312,110100,2177719215,2245,2245,2245,2245,11694
20240312,110000,2151466185,2245,2240,2245,2240,1826
20240312,105900,2147373930,2240,2240,2240,2240,9899
20240312,105800,2125200170,2240,2240,2240,2235,3306
20240312,105700,2117807360,2240,2240,2240,2235,709
20240312,105600,2116222640,2235,2240,2240,2235,268
20240312,105500,2115623630,2235,2240,2245,2235,5864
20240312,105400,2102509135,2245,2245,2245,2245,642
20240312,105300,2101067845,2245,2245,2245,2240,348
20240312,105200,2100287585,2245,2240,2245,2240,2282
20240312,105100,2095175880,2240,2240,2240,2235,1217
20240312,105000,2092455000,2240,2240,2240,2235,1819
20240312,104900,2088381900,2235,2235,2235,2235,2264
20240312,104800,2083321860,2235,2235,2240,2235,539
20240312,104700,2082117190,2235,2240,2240,2235,3196
20240312,104600,2074973680,2240,2235,2240,2235,4136
20240312,104500,2065709365,2235,2235,2240,2235,424
20240312,104400,2064761690,2240,2235,2240,2235,786
20240312,104300,2063004960,2235,2240,2240,2235,540
20240312,104200,2061797995,2240,2230,2240,2230,4541
20240312,104100,2051663665,2230,2240,2240,2230,3534
20240312,104000,2043781845,2240,2235,2240,2225,55915
20240312,103900,1919073540,2235,2235,2240,2235,16014
20240312,103800,1883282235,2235,2240,2240,2235,2496
20240312,103700,1877702950,2240,2240,2240,2235,1578
20240312,103600,1874168235,2240,2240,2245,2240,2550
20240312,103500,1868456185,2240,2240,2245,2240,3477
20240312,103400,1860667575,2240,2240,2245,2240,745
20240312,103300,1858997210,2245,2245,2245,2245,244
20240312,103200,1858449430,2245,2240,2245,2240,1050
20240312,103100,1856096730,2240,2240,2245,2240,2676
20240312,103000,1850102470,2240,2240,2245,2240,2022
20240312,102900,1845573140,2240,2245,2250,2240,4056
20240312,102800,1836467670,2245,2245,2245,2240,7980
20240312,102700,1818577570,2240,2240,2245,2240,5726
20240312,102600,1805751080,2240,2245,2245,2240,1007
20240312,102500,1803493590,2245,2240,2245,2240,1828
20240312,102400,1799393945,2240,2240,2240,2240,4742
20240312,102300,1788771865,2240,2240,2240,2235,10658
20240312,102200,1764902855,2240,2245,2245,2240,7286
20240312,102100,1748577195,2245,2240,2245,2240,5983
20240312,102000,1735174990,2240,2240,2245,2240,10196
20240312,101900,1712335440,2245,2240,2245,2240,1773
20240312,101800,1708355120,2240,2245,2245,2240,3896
20240312,101700,1699627800,2245,2250,2250,2245,3905
20240312,101600,1690858575,2250,2250,2250,2245,5138
20240312,101500,1679320040,2250,2245,2250,2245,1605
20240312,101400,1675716785,2245,2245,2245,2240,1874
20240312,101300,1671509660,2245,2250,2250,2245,10187
20240312,101200,1648636520,2245,2250,2250,2245,755
20240312,101100,1646941295,2250,2245,2250,2245,874
20240312,101000,1644978075,2250,2250,2250,2250,2904
20240312,100900,1638444075,2250,2245,2250,2245,1859
20240312,100800,1634270370,2245,2255,2255,2245,4670
20240312,100700,1623766555,2255,2255,2255,2255,1070
20240312,100600,1621353705,2255,2255,2255,2250,5082
20240312,100500,1609905475,2255,2255,2255,2255,127
20240312,100400,1609619090,2255,2250,2255,2245,3385
20240312,100300,1602003355,2255,2255,2255,2255,3094
20240312,100200,1595026385,2250,2250,2255,2250,5358
20240312,100100,1582970860,2250,2245,2250,2245,7150
20240312,100000,1566919050,2240,2245,2245,2240,3213
20240312,095900,1559711500,2245,2245,2245,2240,1117
20240312,095800,1557206610,2245,2245,2245,2240,5454
20240312,095700,1544985595,2245,2240,2245,2240,5451
20240312,095600,1532770060,2245,2240,2245,2240,14607
20240312,095500,1500049185,2245,2245,2245,2240,3066
20240312,095400,1493176950,2245,2240,2245,2240,3107
20240312,095300,1486212085,2245,2245,2245,2240,5402
20240312,095200,1474098250,2245,2250,2250,2245,2083
20240312,095100,1469416615,2250,2250,2250,2245,8617
20240312,095000,1450069290,2250,2255,2255,2250,17232
20240312,094900,1411297265,2255,2255,2255,2255,1344
20240312,094800,1408266545,2255,2250,2255,2250,2165
20240312,094700,1403393210,2250,2250,2250,2245,7521
20240312,094600,1386508120,2250,2255,2255,2250,1745
20240312,094500,1382581815,2255,2255,2255,2250,5846
20240312,094400,1369425855,2255,2260,2260,2250,7391
20240312,094300,1352771295,2255,2260,2260,2250,2749
20240312,094200,1346568240,2260,2260,2265,2250,5312
20240312,094100,1334578780,2260,2255,2260,2250,2167
20240312,094000,1329699320,2250,2255,2260,2250,3003
20240312,093900,1322937275,2255,2255,2260,2250,1901
20240312,093800,1318658490,2260,2260,2265,2250,13208
20240312,093700,1288882130,2265,2270,2270,2255,5221
20240312,093600,1277080635,2260,2270,2270,2260,5371
20240312,093500,1264931645,2270,2265,2270,2265,7990
20240312,093400,1246817780,2265,2265,2270,2265,1440
20240312,093300,1243554390,2265,2265,2270,2265,5293
20240312,093200,1231565730,2265,2265,2265,2260,3647
20240312,093100,1223316595,2265,2265,2270,2265,3060
20240312,093000,1216383280,2265,2275,2280,2265,17407
20240312,092900,1176839960,2280,2275,2280,2270,7633
20240312,092800,1159462145,2275,2280,2280,2270,23843
20240312,092700,1105189980,2280,2270,2280,2260,16188
20240312,092600,1068522605,2270,2265,2270,2260,3683
20240312,092500,1060183700,2265,2255,2265,2250,4091
20240312,092400,1050956280,2250,2270,2275,2250,45766
20240312,092300,947460945,2275,2280,2290,2270,63973
20240312,092200,801570760,2285,2295,2295,2275,68452
20240312,092100,645178260,2295,2275,2295,2275,46054
20240312,092000,539834560,2280,2260,2280,2260,33481
20240312,091900,463856880,2265,2255,2265,2255,21884
20240312,091800,414327565,2260,2255,2260,2245,21334
20240312,091700,366212090,2255,2250,2255,2250,2508
20240312,091600,360567360,2250,2250,2255,2245,11370
20240312,091500,335006895,2255,2245,2255,2245,5178
20240312,091400,323359430,2245,2250,2250,2245,5454
20240312,091300,311104445,2250,2260,2260,2240,1069
20240312,091200,308703020,2260,2235,2260,2235,17814
20240312,091100,268499200,2230,2250,2250,2230,16427
20240312,091000,231721930,2250,2235,2250,2235,12109
20240312,090900,204577330,2240,2240,2240,2235,4838
20240312,090800,193763475,2240,2230,2245,2230,12996
20240312,090700,164724225,2230,2240,2240,2225,12657
20240312,090600,136487560,2240,2240,2245,2240,9274
20240312,090500,115713465,2240,2245,2245,2240,7079
20240312,090400,99850350,2245,2245,2245,2240,12710
20240312,090300,71328400,2245,2255,2255,2245,5558
20240312,090200,58826580,2255,2245,2255,2245,6765
20240312,090100,43612545,2245,2255,2255,2245,6029
20240312,090000,30034760,2255,2245,2255,2245,12069