stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,183400,74725135455,2400,2400,2400,2400,122142
20240313,183300,74725135455,2400,2400,2400,2400,0
20240313,183200,74725135455,2400,2400,2400,2400,0
20240313,183100,74725135455,2400,2400,2400,2400,0
20240313,183000,74725135455,2400,2400,2400,2400,0
20240313,182900,74725135455,2400,2400,2400,2400,0
20240313,182800,74725135455,2400,2400,2400,2400,0
20240313,182700,74725135455,2400,2400,2400,2400,0
20240313,182600,74725135455,2400,2400,2400,2400,0
20240313,182500,74725135455,2400,2400,2400,2400,0
20240313,182400,74725135455,2400,2400,2400,2400,0
20240313,182300,74725135455,2400,2400,2400,2400,0
20240313,182200,74725135455,2400,2400,2400,2400,0
20240313,182100,74725135455,2400,2400,2400,2400,0
20240313,182000,74725135455,2400,2400,2400,2400,0
20240313,181900,74725135455,2400,2400,2400,2400,0
20240313,181800,74725135455,2400,2400,2400,2400,0
20240313,181700,74725135455,2400,2400,2400,2400,0
20240313,181600,74725135455,2400,2400,2400,2400,0
20240313,181500,74725135455,2400,2400,2400,2400,0
20240313,181400,74725135455,2400,2400,2400,2400,0
20240313,181300,74725135455,2400,2400,2400,2400,0
20240313,181200,74725135455,2400,2400,2400,2400,0
20240313,181100,74725135455,2400,2400,2400,2400,0
20240313,181000,74725135455,2400,2400,2400,2400,0
20240313,180900,74725135455,2400,2400,2400,2400,0
20240313,180800,74725135455,2400,2400,2400,2400,0
20240313,180700,74725135455,2400,2400,2400,2400,0
20240313,180600,74725135455,2400,2400,2400,2400,0
20240313,180500,74725135455,2400,2400,2400,2400,0
20240313,180400,74725135455,2400,2400,2400,2400,122142
20240313,180300,74725135455,2400,2400,2400,2400,0
20240313,180200,74725135455,2400,2400,2400,2400,0
20240313,180100,74725135455,2400,2400,2400,2400,0
20240313,180000,74725135455,2400,2400,2400,2400,0
20240313,175900,74725135455,2400,2400,2400,2400,0
20240313,175800,74725135455,2400,2400,2400,2400,0
20240313,175700,74725135455,2400,2400,2400,2400,0
20240313,175600,74725135455,2400,2400,2400,2400,0
20240313,175500,74725135455,2400,2400,2400,2400,0
20240313,175400,74725135455,2400,2400,2400,2400,0
20240313,175300,74725135455,2400,2400,2400,2400,0
20240313,175200,74725135455,2400,2400,2400,2400,0
20240313,175100,74725135455,2400,2400,2400,2400,0
20240313,175000,74725135455,2400,2400,2400,2400,0
20240313,174900,74725135455,2400,2400,2400,2400,0
20240313,174800,74725135455,2400,2400,2400,2400,0
20240313,174700,74725135455,2400,2400,2400,2400,0
20240313,174600,74725135455,2400,2400,2400,2400,0
20240313,174500,74725135455,2400,2400,2400,2400,0
20240313,174400,74725135455,2400,2400,2400,2400,0
20240313,174300,74725135455,2400,2400,2400,2400,0
20240313,174200,74725135455,2400,2400,2400,2400,0
20240313,174100,74725135455,2400,2400,2400,2400,0
20240313,174000,74725135455,2400,2400,2400,2400,0
20240313,173900,74725135455,2400,2400,2400,2400,0
20240313,173800,74725135455,2400,2400,2400,2400,0
20240313,173700,74725135455,2400,2400,2400,2400,0
20240313,173600,74725135455,2400,2400,2400,2400,0
20240313,173500,74725135455,2400,2400,2400,2400,0
20240313,173400,74725135455,2400,2400,2400,2400,122142
20240313,173300,74725135455,2400,2400,2400,2400,0
20240313,173200,74725135455,2400,2400,2400,2400,0
20240313,173100,74725135455,2400,2400,2400,2400,0
20240313,173000,74725135455,2400,2400,2400,2400,0
20240313,172900,74725135455,2400,2400,2400,2400,0
20240313,172800,74725135455,2400,2400,2400,2400,0
20240313,172700,74725135455,2400,2400,2400,2400,0
20240313,172600,74725135455,2400,2400,2400,2400,0
20240313,172500,74725135455,2400,2400,2400,2400,0
20240313,172400,74725135455,2400,2400,2400,2400,0
20240313,172300,74725135455,2400,2400,2400,2400,0
20240313,172200,74725135455,2400,2400,2400,2400,0
20240313,172100,74725135455,2400,2400,2400,2400,0
20240313,172000,74725135455,2400,2400,2400,2400,0
20240313,171900,74725135455,2400,2400,2400,2400,0
20240313,171800,74725135455,2400,2400,2400,2400,0
20240313,171700,74725135455,2400,2400,2400,2400,0
20240313,171600,74725135455,2400,2400,2400,2400,0
20240313,171500,74725135455,2400,2400,2400,2400,0
20240313,171400,74725135455,2400,2400,2400,2400,0
20240313,171300,74725135455,2400,2400,2400,2400,0
20240313,171200,74725135455,2400,2400,2400,2400,0
20240313,171100,74725135455,2400,2400,2400,2400,0
20240313,171000,74725135455,2400,2400,2400,2400,0
20240313,170900,74725135455,2400,2400,2400,2400,0
20240313,170800,74725135455,2400,2400,2400,2400,0
20240313,170700,74725135455,2400,2400,2400,2400,0
20240313,170600,74725135455,2400,2400,2400,2400,0
20240313,170500,74725135455,2400,2400,2400,2400,0
20240313,170400,74725135455,2400,2400,2400,2400,122142
20240313,170300,74725135455,2400,2400,2400,2400,0
20240313,170200,74725135455,2400,2400,2400,2400,0
20240313,170100,74725135455,2400,2400,2400,2400,0
20240313,170000,74725135455,2400,2400,2400,2400,0
20240313,165900,74725135455,2400,2400,2400,2400,0
20240313,165800,74725135455,2400,2400,2400,2400,0
20240313,165700,74725135455,2400,2400,2400,2400,0
20240313,165600,74725135455,2400,2400,2400,2400,0
20240313,165500,74725135455,2400,2400,2400,2400,0
20240313,165400,74725135455,2400,2400,2400,2400,0
20240313,165300,74725135455,2400,2400,2400,2400,0
20240313,165200,74725135455,2400,2400,2400,2400,0
20240313,165100,74725135455,2400,2400,2400,2400,0
20240313,165000,74725135455,2400,2400,2400,2400,0
20240313,164900,74725135455,2400,2400,2400,2400,0
20240313,164800,74725135455,2400,2400,2400,2400,0
20240313,164700,74725135455,2400,2400,2400,2400,0
20240313,164600,74725135455,2400,2400,2400,2400,0
20240313,164500,74725135455,2400,2400,2400,2400,0
20240313,164400,74725135455,2400,2400,2400,2400,0
20240313,164300,74725135455,2400,2400,2400,2400,0
20240313,164200,74725135455,2400,2400,2400,2400,0
20240313,164100,74725135455,2400,2400,2400,2400,0
20240313,164000,74725135455,2400,2400,2400,2400,0
20240313,163900,74725135455,2400,2400,2400,2400,0
20240313,163800,74725135455,2400,2400,2400,2400,0
20240313,163700,74725135455,2400,2400,2400,2400,0
20240313,163600,74725135455,2400,2400,2400,2400,0
20240313,163500,74725135455,2400,2400,2400,2400,0
20240313,163400,74725135455,2400,2400,2400,2400,122142
20240313,163300,74725135455,2400,2400,2400,2400,0
20240313,163200,74725135455,2400,2400,2400,2400,0
20240313,163100,74725135455,2400,2400,2400,2400,0
20240313,163000,74725135455,2400,2400,2400,2400,0
20240313,162900,74725135455,2400,2400,2400,2400,0
20240313,162800,74725135455,2400,2400,2400,2400,0
20240313,162700,74725135455,2400,2400,2400,2400,0
20240313,162600,74725135455,2400,2400,2400,2400,0
20240313,162500,74725135455,2400,2400,2400,2400,0
20240313,162400,74725135455,2400,2400,2400,2400,0
20240313,162300,74725135455,2400,2400,2400,2400,0
20240313,162200,74725135455,2400,2400,2400,2400,0
20240313,162100,74725135455,2400,2400,2400,2400,0
20240313,162000,74725135455,2400,2400,2400,2400,0
20240313,161900,74725135455,2400,2400,2400,2400,0
20240313,161800,74725135455,2400,2400,2400,2400,0
20240313,161700,74725135455,2400,2400,2400,2400,0
20240313,161600,74725135455,2400,2400,2400,2400,0
20240313,161500,74725135455,2400,2400,2400,2400,0
20240313,161400,74725135455,2400,2400,2400,2400,0
20240313,161300,74725135455,2400,2400,2400,2400,0
20240313,161200,74725135455,2400,2400,2400,2400,0
20240313,161100,74725135455,2400,2400,2400,2400,0
20240313,161000,74725135455,2400,2400,2400,2400,0
20240313,160900,74725135455,2400,2400,2400,2400,0
20240313,160800,74725135455,2400,2400,2400,2400,0
20240313,160700,74725135455,2400,2400,2400,2400,0
20240313,160600,74725135455,2400,2400,2400,2400,0
20240313,160500,74725135455,2400,2400,2400,2400,0
20240313,160400,74725135455,2400,2400,2400,2400,122142
20240313,160300,74725135455,2400,2400,2400,2400,0
20240313,160200,74725135455,2400,2400,2400,2400,0
20240313,160100,74725135455,2400,2400,2400,2400,0
20240313,160000,74725135455,2400,2400,2400,2400,0
20240313,155900,74725135455,2400,2400,2400,2400,0
20240313,155800,74725135455,2400,2400,2400,2400,0
20240313,155700,74725135455,2400,2400,2400,2400,0
20240313,155600,74725135455,2400,2400,2400,2400,0
20240313,155500,74725135455,2400,2400,2400,2400,0
20240313,155400,74725135455,2400,2400,2400,2400,0
20240313,155300,74725135455,2400,2400,2400,2400,0
20240313,155200,74725135455,2400,2400,2400,2400,0
20240313,155100,74725135455,2400,2400,2400,2400,0
20240313,155000,74725135455,2400,2400,2400,2400,0
20240313,154900,74725135455,2400,2400,2400,2400,0
20240313,154800,74725135455,2400,2400,2400,2400,0
20240313,154700,74725135455,2400,2400,2400,2400,0
20240313,154600,74725135455,2400,2400,2400,2400,0
20240313,154500,74725135455,2400,2400,2400,2400,0
20240313,154400,74725135455,2400,2400,2400,2400,0
20240313,154300,74725135455,2400,2400,2400,2400,0
20240313,154200,74725135455,2400,2400,2400,2400,0
20240313,154100,74725135455,2400,2400,2400,2400,0
20240313,154000,74725135455,2400,2400,2400,2400,0
20240313,153900,74725135455,2400,2400,2400,2400,0
20240313,153800,74725135455,2400,2400,2400,2400,0
20240313,153700,74725135455,2400,2400,2400,2400,0
20240313,153600,74725135455,2400,2400,2400,2400,0
20240313,153500,74725135455,2400,2400,2400,2400,0
20240313,153400,74725135455,2400,2400,2400,2400,122142
20240313,153300,74725135455,2400,2400,2400,2400,0
20240313,153200,74725135455,2400,2400,2400,2400,0
20240313,153100,74725135455,2400,2400,2400,2400,0
20240313,153000,74725135455,2400,2400,2400,2400,122142
20240313,152900,74431994655,2385,2385,2385,2385,0
20240313,152800,74431994655,2385,2385,2385,2385,0
20240313,152700,74431994655,2385,2385,2385,2385,0
20240313,152600,74431994655,2385,2385,2385,2385,0
20240313,152500,74431994655,2385,2385,2385,2385,0
20240313,152400,74431994655,2385,2385,2385,2385,0
20240313,152300,74431994655,2385,2385,2385,2385,0
20240313,152200,74431994655,2385,2385,2385,2385,0
20240313,152100,74431994655,2385,2385,2385,2385,0
20240313,152000,74431994655,2385,2385,2385,2385,0
20240313,151900,74431994655,2385,2385,2390,2375,37367
20240313,151800,74343020135,2385,2385,2390,2380,21309
20240313,151700,74292219445,2385,2375,2390,2375,23398
20240313,151600,74236474875,2375,2375,2380,2375,28660
20240313,151500,74168308980,2375,2380,2380,2375,15854
20240313,151400,74130632010,2380,2360,2380,2360,136616
20240313,151300,73807200555,2365,2365,2365,2360,15969
20240313,151200,73769508735,2365,2360,2365,2350,50433
20240313,151100,73650621995,2355,2365,2365,2355,83904
20240313,151000,73452781650,2360,2370,2370,2360,16454
20240313,150900,73413873910,2365,2370,2370,2360,23512
20240313,150800,73358245540,2360,2365,2370,2360,45254
20240313,150700,73251353305,2360,2370,2370,2360,40536
20240313,150600,73155514020,2370,2375,2375,2365,57066
20240313,150500,73020386790,2370,2375,2380,2370,21734
20240313,150400,72968838020,2380,2375,2380,2370,38031
20240313,150300,72878577815,2375,2375,2380,2370,68164
20240313,150200,72716872700,2375,2380,2380,2370,51450
20240313,150100,72594733210,2385,2385,2390,2380,70876
20240313,150000,72426015730,2385,2380,2390,2380,22006
20240313,145900,72373558265,2380,2380,2390,2380,29601
20240313,145800,72302993055,2380,2390,2390,2380,37435
20240313,145700,72213729320,2385,2395,2395,2385,34528
20240313,145600,72131320675,2390,2395,2400,2390,49552
20240313,145500,72012800165,2400,2400,2400,2395,3903
20240313,145400,72003446370,2395,2405,2405,2395,27907
20240313,145300,71936467620,2400,2395,2405,2395,20377
20240313,145200,71887580530,2400,2415,2420,2395,20372
20240313,145100,71838578700,2420,2415,2420,2390,69025
20240313,145000,71672496325,2410,2415,2420,2405,40979
20240313,144900,71573557100,2415,2410,2415,2410,19462
20240313,144800,71526570355,2415,2400,2415,2400,17505
20240313,144700,71484394370,2405,2410,2410,2400,18175
20240313,144600,71440670315,2405,2400,2415,2400,17235
20240313,144500,71399161265,2415,2390,2415,2390,35654
20240313,144400,71313730650,2395,2400,2400,2385,68217
20240313,144300,71150693725,2395,2415,2415,2395,140457
20240313,144200,70812993240,2410,2415,2420,2410,12148
20240313,144100,70783654240,2420,2410,2420,2410,11960
20240313,144000,70754742810,2420,2425,2425,2410,23552
20240313,143900,70697781265,2420,2420,2425,2415,18329
20240313,143800,70653398490,2425,2410,2425,2410,21893
20240313,143700,70600439640,2415,2415,2425,2410,37053
20240313,143600,70510907130,2410,2420,2420,2405,22387
20240313,143500,70456824590,2415,2415,2420,2415,11800
20240313,143400,70428271320,2420,2415,2420,2415,22420
20240313,143300,70374065870,2415,2405,2420,2400,15301
20240313,143200,70337196320,2400,2400,2405,2400,10435
20240313,143100,70312114420,2405,2405,2405,2400,7237
20240313,143000,70294731955,2400,2400,2405,2390,71820
20240313,142900,70122525790,2395,2410,2410,2395,140765
20240313,142800,69784568790,2410,2410,2415,2405,37238
20240313,142700,69694889190,2415,2420,2420,2410,16768
20240313,142600,69654439455,2415,2420,2420,2415,13125
20240313,142500,69622714985,2415,2415,2420,2415,5604
20240313,142400,69609169555,2420,2425,2425,2410,53042
20240313,142300,69480953100,2420,2420,2430,2415,32909
20240313,142200,69401211455,2415,2415,2420,2415,12571
20240313,142100,69370824465,2420,2420,2425,2415,21368
20240313,142000,69319163630,2425,2425,2425,2415,11818
20240313,141900,69290560680,2420,2425,2425,2420,16131
20240313,141800,69251495410,2420,2420,2425,2420,21584
20240313,141700,69199230715,2425,2425,2425,2415,17479
20240313,141600,69156906105,2415,2420,2425,2415,30685
20240313,141500,69082671670,2420,2425,2425,2415,28163
20240313,141400,69014526635,2425,2420,2425,2420,10697
20240313,141300,68988630890,2425,2420,2425,2420,7408
20240313,141200,68970689370,2425,2420,2430,2420,25729
20240313,141100,68908291040,2420,2420,2425,2420,24278
20240313,141000,68849449535,2420,2425,2425,2420,14177
20240313,140900,68815123780,2430,2430,2435,2420,24614
20240313,140800,68755481120,2430,2440,2440,2425,42938
20240313,140700,68650979445,2435,2420,2445,2415,37259
20240313,140600,68560446915,2415,2415,2420,2415,25406
20240313,140500,68499016475,2415,2415,2420,2410,22768
20240313,140400,68444026900,2415,2415,2420,2415,11453
20240313,140300,68416362535,2420,2425,2425,2415,9613
20240313,140200,68393107330,2420,2415,2420,2415,25140
20240313,140100,68332318790,2415,2425,2425,2415,23699
20240313,140000,68275008165,2425,2440,2440,2425,19428
20240313,135900,68227764295,2435,2435,2445,2430,35678
20240313,135800,68140834715,2440,2440,2440,2430,44889
20240313,135700,68031514030,2435,2425,2440,2415,18081
20240313,135600,67987562725,2430,2415,2430,2410,47560
20240313,135500,67872585530,2415,2420,2425,2410,45437
20240313,135400,67762845610,2420,2435,2440,2420,56948
20240313,135300,67624524315,2435,2450,2450,2435,31867
20240313,135200,67546813380,2450,2455,2460,2435,88992
20240313,135100,67328470100,2450,2440,2455,2435,46177
20240313,135000,67215600960,2440,2435,2445,2430,41780
20240313,134900,67113752540,2435,2440,2445,2425,74543
20240313,134800,66932254145,2445,2465,2470,2440,154355
20240313,134700,66552880810,2460,2435,2470,2430,250114
20240313,134600,65939571910,2430,2430,2435,2425,90750
20240313,134500,65718955755,2430,2410,2430,2410,92156
20240313,134400,65495793185,2415,2395,2415,2395,38600
20240313,134300,65402934935,2400,2400,2405,2390,51580
20240313,134200,65279290730,2395,2410,2410,2395,85925
20240313,134100,65073045245,2410,2410,2420,2400,67792
20240313,134000,64909728220,2415,2420,2420,2405,114207
20240313,133900,64634247115,2415,2415,2420,2405,100636
20240313,133800,64391079385,2415,2400,2415,2400,71987
20240313,133700,64217674035,2405,2400,2410,2395,34601
20240313,133600,64134485240,2405,2400,2410,2395,65568
20240313,133500,63976982795,2395,2385,2405,2385,72229
20240313,133400,63803893700,2390,2375,2390,2365,39495
20240313,133300,63710108240,2370,2370,2380,2370,23586
20240313,133200,63654143685,2370,2375,2380,2370,27771
20240313,133100,63588274120,2375,2370,2390,2365,37505
20240313,133000,63499243045,2370,2365,2375,2360,93162
20240313,132900,63279078255,2370,2395,2395,2365,79651
20240313,132800,63089435185,2395,2395,2405,2390,68270
20240313,132700,62925769980,2400,2395,2400,2390,43962
20240313,132600,62820382825,2395,2395,2395,2385,22923
20240313,132500,62765575080,2390,2380,2400,2380,26834
20240313,132400,62701466565,2380,2395,2395,2375,93654
20240313,132300,62478561165,2395,2400,2410,2390,89190
20240313,132200,62264615605,2400,2390,2400,2390,32312
20240313,132100,62187181945,2395,2400,2405,2390,64231
20240313,132000,62033013965,2400,2380,2400,2370,62585
20240313,131900,61883498725,2375,2370,2380,2360,167815
20240313,131800,61486519720,2365,2390,2395,2365,171759
20240313,131700,61078284045,2390,2395,2395,2385,35645
20240313,131600,60993120530,2395,2400,2405,2385,54575
20240313,131500,60862704925,2400,2390,2405,2385,45354
20240313,131400,60754043885,2390,2400,2400,2375,118416
20240313,131300,60471657750,2395,2405,2410,2390,70515
20240313,131200,60302208970,2405,2400,2405,2385,73798
20240313,131100,60125637305,2395,2385,2400,2380,92502
20240313,131000,59904626035,2390,2395,2400,2385,165414
20240313,130900,59508944540,2395,2400,2400,2390,122567
20240313,130800,59215481025,2400,2430,2430,2395,214318
20240313,130700,58698767600,2430,2430,2435,2420,50242
20240313,130600,58576761505,2425,2430,2445,2425,116762
20240313,130500,58292445160,2430,2420,2440,2420,144088
20240313,130400,57942177245,2420,2400,2425,2400,84572
20240313,130300,57738311755,2405,2420,2430,2400,363034
20240313,130200,56864027930,2420,2435,2440,2415,456175
20240313,130100,55757233205,2435,2465,2470,2430,345969
20240313,130000,54909275630,2465,2490,2490,2455,159099
20240313,125900,54516326705,2490,2510,2510,2485,85847
20240313,125800,54302135825,2515,2510,2515,2500,70719
20240313,125700,54124636170,2510,2510,2520,2505,82040
20240313,125600,53918328390,2510,2505,2515,2505,56269
20240313,125500,53777180560,2510,2510,2515,2505,53003
20240313,125400,53644075925,2515,2500,2515,2495,88237
20240313,125300,53422892845,2495,2480,2500,2475,92627
20240313,125200,53192485955,2485,2495,2495,2455,210749
20240313,125100,52670772275,2495,2495,2500,2490,44979
20240313,125000,52558658995,2495,2485,2500,2485,88605
20240313,124900,52337734870,2490,2495,2500,2485,87052
20240313,124800,52121098440,2500,2525,2525,2490,148471
20240313,124700,51749277780,2525,2520,2535,2515,115527
20240313,124600,51457742295,2520,2530,2535,2520,94586
20240313,124500,51218847600,2535,2550,2555,2530,181320
20240313,124400,50758267870,2550,2530,2555,2520,393686
20240313,124300,49756519505,2530,2525,2540,2520,295441
20240313,124200,49008333910,2525,2530,2530,2510,111017
20240313,124100,48728338125,2520,2520,2540,2505,267771
20240313,124000,48051986825,2515,2520,2525,2515,128662
20240313,123900,47727800885,2515,2500,2520,2490,188977
20240313,123800,47253874745,2500,2480,2510,2460,150269
20240313,123700,46881059815,2470,2475,2480,2465,66208
20240313,123600,46717491120,2470,2470,2475,2460,109728
20240313,123500,46446808805,2470,2490,2495,2465,93529
20240313,123400,46215145545,2495,2515,2520,2490,139208
20240313,123300,45866822825,2510,2505,2525,2500,185506
20240313,123200,45400376755,2500,2520,2520,2495,193546
20240313,123100,44915068405,2520,2510,2520,2500,341606
20240313,123000,44056708435,2505,2475,2510,2470,272602
20240313,122900,43376588870,2470,2460,2480,2455,156848
20240313,122800,42990104710,2465,2450,2465,2445,80351
20240313,122700,42792721595,2450,2450,2455,2445,106384
20240313,122600,42532359510,2450,2455,2475,2450,232939
20240313,122500,41958061850,2460,2420,2460,2420,152958
20240313,122400,41585250740,2420,2455,2475,2420,340608
20240313,122300,40755292945,2470,2465,2485,2460,225894
20240313,122200,40197501515,2465,2455,2475,2430,345898
20240313,122100,39348236470,2450,2480,2485,2445,448371
20240313,122000,38244457660,2475,2530,2535,2470,442605
20240313,121900,37136773450,2535,2520,2545,2520,176278
20240313,121800,36690429815,2520,2540,2550,2520,208502
20240313,121700,36162584015,2540,2535,2550,2530,146876
20240313,121600,35789814185,2550,2560,2565,2540,211932
20240313,121500,35248958260,2560,2540,2565,2535,215148
20240313,121400,34699434260,2540,2535,2565,2530,204146
20240313,121300,34179202180,2530,2550,2555,2525,218122
20240313,121200,33625717370,2550,2530,2595,2530,439341
20240313,121100,32497634195,2535,2540,2550,2530,186228
20240313,121000,32025540500,2545,2565,2570,2540,265237
20240313,120900,31347496455,2565,2580,2590,2555,324432
20240313,120800,30513479455,2590,2540,2590,2530,403552
20240313,120700,29482279945,2540,2555,2565,2520,431909
20240313,120600,28384505940,2555,2575,2580,2545,411681
20240313,120500,27330927805,2580,2590,2610,2565,548682
20240313,120400,25910802050,2590,2625,2630,2575,584901
20240313,120300,24385045065,2625,2630,2630,2600,932719
20240313,120200,21944366995,2630,2520,2635,2505,1274661
20240313,120100,18648729290,2515,2550,2580,2510,541248
20240313,120000,17270305560,2560,2575,2595,2545,705552
20240313,115900,15458057045,2570,2540,2650,2540,1081375
20240313,115800,12664164095,2540,2495,2555,2475,864389
20240313,115700,10486510780,2495,2500,2540,2480,897592
20240313,115600,8235682430,2510,2450,2525,2435,1174133
20240313,115500,5331179585,2450,2450,2450,2450,0
20240313,115400,5331179585,2450,2435,2450,2425,317514
20240313,115300,4556072750,2440,2295,2440,2280,678718
20240313,115200,2950276430,2295,2225,2305,2220,307500
20240313,115100,2253012900,2220,2225,2230,2220,5392
20240313,115000,2241025650,2225,2225,2225,2225,5
20240313,114900,2241014525,2230,2230,2230,2230,89
20240313,114800,2240816055,2230,2225,2230,2220,1491
20240313,114700,2237498345,2225,2225,2225,2225,1602
20240313,114600,2233933895,2225,2225,2230,2225,14404
20240313,114500,2201884990,2225,2230,2230,2225,811
20240313,114400,2200079135,2225,2230,2230,2225,1974
20240313,114300,2195683100,2230,2230,2235,2230,12648
20240313,114200,2167431210,2225,2225,2230,2225,2586
20240313,114100,2161677315,2225,2225,2230,2225,9325
20240313,114000,2140889185,2225,2225,2225,2225,152
20240313,113900,2140550985,2225,2225,2225,2220,2108
20240313,113800,2135860695,2220,2220,2225,2220,1754
20240313,113700,2131965755,2225,2225,2225,2220,2124
20240313,113600,2127239865,2225,2220,2225,2220,8
20240313,113500,2127222100,2225,2225,2225,2220,1220
20240313,113400,2124507640,2225,2220,2225,2220,336
20240313,113300,2123761685,2225,2225,2225,2220,2217
20240313,113200,2118832360,2225,2225,2225,2220,323
20240313,113100,2118114540,2225,2225,2225,2220,740
20240313,113000,2116468080,2225,2225,2225,2220,3564
20240313,112900,2108538335,2225,2225,2225,2220,690
20240313,112800,2107003100,2220,2225,2225,2220,5478
20240313,112700,2094839560,2225,2225,2225,2220,2401
20240313,112600,2089498720,2220,2220,2225,2220,5607
20240313,112500,2077028155,2225,2225,2225,2220,4526
20240313,112400,2066957820,2225,2225,2225,2220,1763
20240313,112300,2063035155,2225,2220,2225,2220,724
20240313,112200,2061425270,2220,2225,2225,2220,1490
20240313,112100,2058117220,2220,2225,2230,2220,2751
20240313,112000,2051998825,2225,2230,2230,2225,255
20240313,111900,2051431090,2225,2225,2230,2225,728
20240313,111800,2049811285,2225,2230,2230,2225,1224
20240313,111700,2047086765,2225,2220,2225,2220,2272
20240313,111600,2042031575,2220,2230,2230,2220,898
20240313,111500,2040033250,2225,2225,2225,2225,1550
20240313,111400,2036584500,2230,2230,2230,2225,1389
20240313,111300,2033488530,2230,2230,2230,2230,727
20240313,111200,2031867320,2220,2225,2230,2220,15433
20240313,111100,1997586770,2225,2225,2225,2225,12114
20240313,111000,1970633120,2225,2230,2230,2225,1154
20240313,110900,1968059705,2230,2230,2230,2230,1
20240313,110800,1968057475,2225,2225,2230,2220,1871
20240313,110700,1963901015,2225,2225,2230,2225,6210
20240313,110600,1950083165,2225,2225,2225,2225,14
20240313,110500,1950052015,2230,2225,2230,2225,1108
20240313,110400,1947582300,2225,2230,2230,2225,567
20240313,110300,1946320005,2230,2225,2230,2225,458
20240313,110200,1945298975,2225,2225,2230,2225,708
20240313,110100,1943723575,2230,2225,2230,2225,37
20240313,110000,1943641085,2225,2225,2230,2225,103
20240313,105900,1943411900,2225,2225,2230,2225,502
20240313,105800,1942294940,2225,2225,2225,2225,1087
20240313,105700,1939876365,2225,2220,2225,2220,10010
20240313,105600,1917629315,2220,2225,2225,2220,1538
20240313,105500,1914213765,2225,2230,2230,2225,3948
20240313,105400,1905429240,2230,2230,2230,2225,493
20240313,105300,1904332295,2225,2230,2230,2225,1611
20240313,105200,1900740355,2230,2230,2235,2230,27179
20240313,105100,1840120100,2230,2230,2235,2230,18686
20240313,105000,1798449545,2235,2225,2235,2225,49428
20240313,104900,1688288640,2220,2220,2225,2220,768
20240313,104800,1686583675,2220,2220,2220,2220,8760
20240313,104700,1667136475,2220,2220,2220,2215,18
20240313,104600,1667096540,2220,2220,2220,2215,3322
20240313,104500,1659737855,2220,2220,2220,2215,1700
20240313,104400,1655968875,2220,2215,2220,2210,30644
20240313,104300,1588222070,2220,2215,2220,2210,4281
20240313,104200,1578741815,2210,2220,2220,2210,10252
20240313,104100,1556041210,2215,2220,2220,2215,27225
20240313,104000,1495737225,2220,2220,2220,2215,3590
20240313,103900,1487783050,2215,2225,2225,2215,552
20240313,103800,1486559190,2225,2225,2225,2215,4429
20240313,103700,1476731615,2225,2225,2225,2220,7712
20240313,103600,1459587480,2225,2220,2225,2220,11341
20240313,103500,1434407750,2215,2225,2225,2215,4815
20240313,103400,1423720225,2225,2225,2225,2220,198
20240313,103300,1423280175,2220,2220,2225,2215,13364
20240313,103200,1393606740,2220,2220,2225,2220,3302
20240313,103100,1386276295,2225,2220,2225,2220,3609
20240313,103000,1378260865,2225,2220,2225,2220,131
20240313,102900,1377969545,2225,2225,2225,2220,1021
20240313,102800,1375700570,2225,2225,2225,2220,2972
20240313,102700,1369088430,2220,2225,2225,2220,1165
20240313,102600,1366501600,2225,2225,2225,2220,649
20240313,102500,1365060075,2225,2225,2225,2225,698
20240313,102400,1363507025,2220,2220,2225,2220,2460
20240313,102300,1358040825,2220,2220,2220,2220,12
20240313,102200,1358014185,2225,2215,2225,2215,7098
20240313,102100,1342277890,2220,2220,2225,2215,766
20240313,102000,1340577380,2220,2220,2220,2220,2222
20240313,101900,1335644540,2215,2220,2225,2215,3267
20240313,101800,1328393955,2220,2220,2220,2215,10029
20240313,101700,1306178195,2215,2220,2225,2215,11277
20240313,101600,1281144270,2220,2220,2225,2220,1951
20240313,101500,1276813035,2225,2220,2225,2220,1699
20240313,101400,1273041250,2225,2220,2225,2220,1117
20240313,101300,1270561460,2225,2220,2225,2220,4394
20240313,101200,1260806725,2225,2220,2225,2220,4294
20240313,101100,1251267835,2225,2225,2225,2225,2881
20240313,101000,1244857610,2220,2225,2225,2220,23
20240313,100900,1244806540,2220,2225,2225,2220,18187
20240313,100800,1204431145,2225,2225,2225,2220,234
20240313,100700,1203910520,2225,2225,2225,2225,426
20240313,100600,1202962670,2225,2225,2225,2220,1151
20240313,100500,1200401735,2220,2225,2225,2220,892
20240313,100400,1198417065,2225,2225,2230,2220,2818
20240313,100300,1192148770,2230,2225,2230,2220,7192
20240313,100200,1176156055,2225,2230,2230,2225,4745
20240313,100100,1165592910,2230,2225,2230,2225,1056
20240313,100000,1163242645,2225,2225,2225,2220,4829
20240313,095900,1152499950,2225,2225,2225,2220,2909
20240313,095800,1146028175,2225,2225,2225,2225,508
20240313,095700,1144897875,2220,2225,2225,2220,1752
20240313,095600,1141004430,2225,2225,2230,2225,5271
20240313,095500,1129276450,2225,2225,2225,2220,1941
20240313,095400,1124960500,2225,2220,2225,2220,1395
20240313,095300,1121857625,2220,2220,2225,2220,4812
20240313,095200,1111174920,2220,2225,2225,2215,4776
20240313,095100,1100572420,2220,2225,2230,2220,4115
20240313,095000,1091428130,2225,2220,2230,2220,10360
20240313,094900,1068391305,2225,2225,2225,2220,8593
20240313,094800,1049305640,2225,2230,2235,2225,29799
20240313,094700,982854325,2230,2240,2240,2230,1254
20240313,094600,980052215,2240,2240,2240,2230,2602
20240313,094500,974236330,2240,2235,2240,2235,916
20240313,094400,972187305,2235,2235,2240,2235,7541
20240313,094300,955324110,2240,2240,2240,2235,7606
20240313,094200,938301670,2240,2240,2240,2240,74
20240313,094100,938135910,2240,2245,2245,2240,380
20240313,094000,937284480,2245,2245,2245,2235,13225
20240313,093900,907658700,2245,2245,2245,2245,168
20240313,093800,907281540,2245,2250,2250,2245,2038
20240313,093700,902705905,2250,2250,2250,2245,3465
20240313,093600,894925770,2250,2245,2250,2245,10044
20240313,093500,872362900,2245,2240,2250,2240,23484
20240313,093400,819558705,2245,2235,2245,2235,16225
20240313,093300,783180600,2235,2230,2235,2225,9587
20240313,093200,761764530,2230,2225,2230,2220,6270
20240313,093100,747807025,2230,2230,2230,2225,2721
20240313,093000,741751120,2230,2220,2230,2220,2227
20240313,092900,736788700,2220,2225,2225,2220,2427
20240313,092800,731395090,2225,2225,2225,2225,2414
20240313,092700,726023940,2225,2225,2225,2215,6965
20240313,092600,710564970,2220,2220,2225,2215,3826
20240313,092500,702074040,2220,2220,2225,2220,2047
20240313,092400,697528285,2220,2220,2225,2220,4819
20240313,092300,686827650,2225,2235,2235,2225,5961
20240313,092200,673537850,2230,2235,2235,2230,9200
20240313,092100,652998855,2235,2230,2235,2230,4101
20240313,092000,643851475,2235,2230,2235,2230,624
20240313,091900,642456855,2230,2235,2235,2230,1621
20240313,091800,638836595,2235,2230,2235,2225,13536
20240313,091700,608651765,2225,2215,2230,2215,46468
20240313,091600,505447045,2215,2210,2220,2210,4601
20240313,091500,495257460,2210,2215,2220,2210,17613
20240313,091400,456293660,2215,2220,2220,2215,8821
20240313,091300,436748325,2220,2220,2220,2215,9056
20240313,091200,416665495,2220,2225,2225,2215,11164
20240313,091100,391906815,2220,2225,2225,2220,5834
20240313,091000,378954265,2225,2220,2225,2220,11697
20240313,090900,352986825,2220,2225,2225,2220,2553
20240313,090800,347314340,2225,2225,2225,2220,5647
20240313,090700,334760470,2225,2225,2230,2220,10583
20240313,090600,311226490,2225,2220,2225,2215,30759
20240313,090500,242965960,2220,2220,2225,2215,9760
20240313,090400,221299925,2220,2220,2225,2215,21922
20240313,090300,172654630,2220,2225,2230,2220,18036
20240313,090200,132524400,2230,2230,2230,2225,7134
20240313,090100,116617785,2230,2235,2240,2225,21069
20240313,090000,69660220,2230,2230,2240,2230,30109