stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185500,4057831590,3430,3430,3430,3430,16096
20240305,185400,4057831590,3430,3430,3430,3430,0
20240305,185300,4057831590,3430,3430,3430,3430,0
20240305,185200,4057831590,3430,3430,3430,3430,0
20240305,185100,4057831590,3430,3430,3430,3430,0
20240305,185000,4057831590,3430,3430,3430,3430,0
20240305,184900,4057831590,3430,3430,3430,3430,0
20240305,184800,4057831590,3430,3430,3430,3430,0
20240305,184700,4057831590,3430,3430,3430,3430,0
20240305,184600,4057831590,3430,3430,3430,3430,0
20240305,184500,4057831590,3430,3430,3430,3430,0
20240305,184400,4057831590,3430,3430,3430,3430,0
20240305,184300,4057831590,3430,3430,3430,3430,0
20240305,184200,4057831590,3430,3430,3430,3430,0
20240305,184100,4057831590,3430,3430,3430,3430,0
20240305,184000,4057831590,3430,3430,3430,3430,0
20240305,183900,4057831590,3430,3430,3430,3430,0
20240305,183800,4057831590,3430,3430,3430,3430,0
20240305,183700,4057831590,3430,3430,3430,3430,0
20240305,183600,4057831590,3430,3430,3430,3430,0
20240305,183500,4057831590,3430,3430,3430,3430,0
20240305,183400,4057831590,3430,3430,3430,3430,0
20240305,183300,4057831590,3430,3430,3430,3430,0
20240305,183200,4057831590,3430,3430,3430,3430,0
20240305,183100,4057831590,3430,3430,3430,3430,0
20240305,183000,4057831590,3430,3430,3430,3430,0
20240305,182900,4057831590,3430,3430,3430,3430,0
20240305,182800,4057831590,3430,3430,3430,3430,0
20240305,182700,4057831590,3430,3430,3430,3430,0
20240305,182600,4057831590,3430,3430,3430,3430,0
20240305,182500,4057831590,3430,3430,3430,3430,16096
20240305,182400,4057831590,3430,3430,3430,3430,0
20240305,182300,4057831590,3430,3430,3430,3430,0
20240305,182200,4057831590,3430,3430,3430,3430,0
20240305,182100,4057831590,3430,3430,3430,3430,0
20240305,182000,4057831590,3430,3430,3430,3430,0
20240305,181900,4057831590,3430,3430,3430,3430,0
20240305,181800,4057831590,3430,3430,3430,3430,0
20240305,181700,4057831590,3430,3430,3430,3430,0
20240305,181600,4057831590,3430,3430,3430,3430,0
20240305,181500,4057831590,3430,3430,3430,3430,0
20240305,181400,4057831590,3430,3430,3430,3430,0
20240305,181300,4057831590,3430,3430,3430,3430,0
20240305,181200,4057831590,3430,3430,3430,3430,0
20240305,181100,4057831590,3430,3430,3430,3430,0
20240305,181000,4057831590,3430,3430,3430,3430,0
20240305,180900,4057831590,3430,3430,3430,3430,0
20240305,180800,4057831590,3430,3430,3430,3430,0
20240305,180700,4057831590,3430,3430,3430,3430,0
20240305,180600,4057831590,3430,3430,3430,3430,0
20240305,180500,4057831590,3430,3430,3430,3430,0
20240305,180400,4057831590,3430,3430,3430,3430,0
20240305,180300,4057831590,3430,3430,3430,3430,0
20240305,180200,4057831590,3430,3430,3430,3430,0
20240305,180100,4057831590,3430,3430,3430,3430,0
20240305,180000,4057831590,3430,3430,3430,3430,0
20240305,175900,4057831590,3430,3430,3430,3430,0
20240305,175800,4057831590,3430,3430,3430,3430,0
20240305,175700,4057831590,3430,3430,3430,3430,0
20240305,175600,4057831590,3430,3430,3430,3430,0
20240305,175500,4057831590,3430,3430,3430,3430,16096
20240305,175400,4057831590,3430,3430,3430,3430,0
20240305,175300,4057831590,3430,3430,3430,3430,0
20240305,175200,4057831590,3430,3430,3430,3430,0
20240305,175100,4057831590,3430,3430,3430,3430,0
20240305,175000,4057831590,3430,3430,3430,3430,0
20240305,174900,4057831590,3430,3430,3430,3430,0
20240305,174800,4057831590,3430,3430,3430,3430,0
20240305,174700,4057831590,3430,3430,3430,3430,0
20240305,174600,4057831590,3430,3430,3430,3430,0
20240305,174500,4057831590,3430,3430,3430,3430,0
20240305,174400,4057831590,3430,3430,3430,3430,0
20240305,174300,4057831590,3430,3430,3430,3430,0
20240305,174200,4057831590,3430,3430,3430,3430,0
20240305,174100,4057831590,3430,3430,3430,3430,0
20240305,174000,4057831590,3430,3430,3430,3430,0
20240305,173900,4057831590,3430,3430,3430,3430,0
20240305,173800,4057831590,3430,3430,3430,3430,0
20240305,173700,4057831590,3430,3430,3430,3430,0
20240305,173600,4057831590,3430,3430,3430,3430,0
20240305,173500,4057831590,3430,3430,3430,3430,0
20240305,173400,4057831590,3430,3430,3430,3430,0
20240305,173300,4057831590,3430,3430,3430,3430,0
20240305,173200,4057831590,3430,3430,3430,3430,0
20240305,173100,4057831590,3430,3430,3430,3430,0
20240305,173000,4057831590,3430,3430,3430,3430,0
20240305,172900,4057831590,3430,3430,3430,3430,0
20240305,172800,4057831590,3430,3430,3430,3430,0
20240305,172700,4057831590,3430,3430,3430,3430,0
20240305,172600,4057831590,3430,3430,3430,3430,0
20240305,172500,4057831590,3430,3430,3430,3430,16096
20240305,172400,4057831590,3430,3430,3430,3430,0
20240305,172300,4057831590,3430,3430,3430,3430,0
20240305,172200,4057831590,3430,3430,3430,3430,0
20240305,172100,4057831590,3430,3430,3430,3430,0
20240305,172000,4057831590,3430,3430,3430,3430,0
20240305,171900,4057831590,3430,3430,3430,3430,0
20240305,171800,4057831590,3430,3430,3430,3430,0
20240305,171700,4057831590,3430,3430,3430,3430,0
20240305,171600,4057831590,3430,3430,3430,3430,0
20240305,171500,4057831590,3430,3430,3430,3430,0
20240305,171400,4057831590,3430,3430,3430,3430,0
20240305,171300,4057831590,3430,3430,3430,3430,0
20240305,171200,4057831590,3430,3430,3430,3430,0
20240305,171100,4057831590,3430,3430,3430,3430,0
20240305,171000,4057831590,3430,3430,3430,3430,0
20240305,170900,4057831590,3430,3430,3430,3430,0
20240305,170800,4057831590,3430,3430,3430,3430,0
20240305,170700,4057831590,3430,3430,3430,3430,0
20240305,170600,4057831590,3430,3430,3430,3430,0
20240305,170500,4057831590,3430,3430,3430,3430,0
20240305,170400,4057831590,3430,3430,3430,3430,0
20240305,170300,4057831590,3430,3430,3430,3430,0
20240305,170200,4057831590,3430,3430,3430,3430,0
20240305,170100,4057831590,3430,3430,3430,3430,0
20240305,170000,4057831590,3430,3430,3430,3430,0
20240305,165900,4057831590,3430,3430,3430,3430,0
20240305,165800,4057831590,3430,3430,3430,3430,0
20240305,165700,4057831590,3430,3430,3430,3430,0
20240305,165600,4057831590,3430,3430,3430,3430,0
20240305,165500,4057831590,3430,3430,3430,3430,16096
20240305,165400,4057831590,3430,3430,3430,3430,0
20240305,165300,4057831590,3430,3430,3430,3430,0
20240305,165200,4057831590,3430,3430,3430,3430,0
20240305,165100,4057831590,3430,3430,3430,3430,0
20240305,165000,4057831590,3430,3430,3430,3430,0
20240305,164900,4057831590,3430,3430,3430,3430,0
20240305,164800,4057831590,3430,3430,3430,3430,0
20240305,164700,4057831590,3430,3430,3430,3430,0
20240305,164600,4057831590,3430,3430,3430,3430,0
20240305,164500,4057831590,3430,3430,3430,3430,0
20240305,164400,4057831590,3430,3430,3430,3430,0
20240305,164300,4057831590,3430,3430,3430,3430,0
20240305,164200,4057831590,3430,3430,3430,3430,0
20240305,164100,4057831590,3430,3430,3430,3430,0
20240305,164000,4057831590,3430,3430,3430,3430,0
20240305,163900,4057831590,3430,3430,3430,3430,0
20240305,163800,4057831590,3430,3430,3430,3430,0
20240305,163700,4057831590,3430,3430,3430,3430,0
20240305,163600,4057831590,3430,3430,3430,3430,0
20240305,163500,4057831590,3430,3430,3430,3430,0
20240305,163400,4057831590,3430,3430,3430,3430,0
20240305,163300,4057831590,3430,3430,3430,3430,0
20240305,163200,4057831590,3430,3430,3430,3430,0
20240305,163100,4057831590,3430,3430,3430,3430,0
20240305,163000,4057831590,3430,3430,3430,3430,0
20240305,162900,4057831590,3430,3430,3430,3430,0
20240305,162800,4057831590,3430,3430,3430,3430,0
20240305,162700,4057831590,3430,3430,3430,3430,0
20240305,162600,4057831590,3430,3430,3430,3430,0
20240305,162500,4057831590,3430,3430,3430,3430,16096
20240305,162400,4057831590,3430,3430,3430,3430,0
20240305,162300,4057831590,3430,3430,3430,3430,0
20240305,162200,4057831590,3430,3430,3430,3430,0
20240305,162100,4057831590,3430,3430,3430,3430,0
20240305,162000,4057831590,3430,3430,3430,3430,0
20240305,161900,4057831590,3430,3430,3430,3430,0
20240305,161800,4057831590,3430,3430,3430,3430,0
20240305,161700,4057831590,3430,3430,3430,3430,0
20240305,161600,4057831590,3430,3430,3430,3430,0
20240305,161500,4057831590,3430,3430,3430,3430,0
20240305,161400,4057831590,3430,3430,3430,3430,0
20240305,161300,4057831590,3430,3430,3430,3430,0
20240305,161200,4057831590,3430,3430,3430,3430,0
20240305,161100,4057831590,3430,3430,3430,3430,0
20240305,161000,4057831590,3430,3430,3430,3430,0
20240305,160900,4057831590,3430,3430,3430,3430,0
20240305,160800,4057831590,3430,3430,3430,3430,0
20240305,160700,4057831590,3430,3430,3430,3430,0
20240305,160600,4057831590,3430,3430,3430,3430,0
20240305,160500,4057831590,3430,3430,3430,3430,0
20240305,160400,4057831590,3430,3430,3430,3430,0
20240305,160300,4057831590,3430,3430,3430,3430,0
20240305,160200,4057831590,3430,3430,3430,3430,0
20240305,160100,4057831590,3430,3430,3430,3430,0
20240305,160000,4057831590,3430,3430,3430,3430,0
20240305,155900,4057831590,3430,3430,3430,3430,0
20240305,155800,4057831590,3430,3430,3430,3430,0
20240305,155700,4057831590,3430,3430,3430,3430,0
20240305,155600,4057831590,3430,3430,3430,3430,0
20240305,155500,4057831590,3430,3430,3430,3430,16096
20240305,155400,4057831590,3430,3430,3430,3430,0
20240305,155300,4057831590,3430,3430,3430,3430,0
20240305,155200,4057831590,3430,3430,3430,3430,0
20240305,155100,4057831590,3430,3430,3430,3430,0
20240305,155000,4057831590,3430,3430,3430,3430,0
20240305,154900,4057831590,3430,3430,3430,3430,0
20240305,154800,4057831590,3430,3430,3430,3430,0
20240305,154700,4057831590,3430,3430,3430,3430,0
20240305,154600,4057831590,3430,3430,3430,3430,0
20240305,154500,4057831590,3430,3430,3430,3430,0
20240305,154400,4057831590,3430,3430,3430,3430,0
20240305,154300,4057831590,3430,3430,3430,3430,0
20240305,154200,4057831590,3430,3430,3430,3430,0
20240305,154100,4057831590,3430,3430,3430,3430,0
20240305,154000,4057831590,3430,3430,3430,3430,0
20240305,153900,4057831590,3430,3430,3430,3430,0
20240305,153800,4057831590,3430,3430,3430,3430,0
20240305,153700,4057831590,3430,3430,3430,3430,0
20240305,153600,4057831590,3430,3430,3430,3430,0
20240305,153500,4057831590,3430,3430,3430,3430,0
20240305,153400,4057831590,3430,3430,3430,3430,0
20240305,153300,4057831590,3430,3430,3430,3430,0
20240305,153200,4057831590,3430,3430,3430,3430,0
20240305,153100,4057831590,3430,3430,3430,3430,0
20240305,153000,4057831590,3430,3430,3430,3430,16096
20240305,152900,4002622310,3435,3435,3435,3435,0
20240305,152800,4002622310,3435,3435,3435,3435,0
20240305,152700,4002622310,3435,3435,3435,3435,0
20240305,152600,4002622310,3435,3435,3435,3435,0
20240305,152500,4002622310,3435,3435,3435,3435,0
20240305,152400,4002622310,3435,3435,3435,3435,0
20240305,152300,4002622310,3435,3435,3435,3435,0
20240305,152200,4002622310,3435,3435,3435,3435,0
20240305,152100,4002622310,3435,3435,3435,3435,0
20240305,152000,4002622310,3435,3435,3435,3435,0
20240305,151900,4002622310,3435,3435,3440,3430,11180
20240305,151800,3964221825,3440,3430,3440,3415,4765
20240305,151700,3947876810,3440,3435,3440,3415,8466
20240305,151600,3918769825,3440,3435,3440,3415,768
20240305,151500,3916133865,3435,3430,3435,3415,3335
20240305,151400,3904724670,3435,3445,3445,3420,5648
20240305,151300,3885350340,3445,3450,3450,3435,1023
20240305,151200,3881834640,3460,3460,3460,3455,22
20240305,151100,3881758525,3455,3460,3460,3440,1514
20240305,151000,3876549455,3455,3450,3465,3450,246
20240305,150900,3875700690,3450,3465,3465,3450,211
20240305,150800,3874972710,3465,3455,3465,3440,1004
20240305,150700,3871505295,3455,3445,3455,3445,5487
20240305,150600,3852601645,3450,3465,3465,3450,5853
20240305,150500,3832381345,3470,3470,3470,3470,0
20240305,150400,3832381345,3470,3470,3470,3465,642
20240305,150300,3830156800,3470,3470,3470,3460,1101
20240305,150200,3826341885,3470,3470,3470,3470,2
20240305,150100,3826334945,3465,3470,3470,3465,117
20240305,150000,3825928960,3470,3465,3470,3460,161
20240305,145900,3825371830,3470,3465,3470,3465,804
20240305,145800,3822585965,3465,3465,3465,3460,104
20240305,145700,3822225855,3465,3465,3465,3460,169
20240305,145600,3821641030,3465,3465,3465,3460,698
20240305,145500,3819225885,3465,3465,3470,3460,866
20240305,145400,3816227045,3465,3460,3465,3460,145
20240305,145300,3815724725,3465,3465,3465,3450,2001
20240305,145200,3808806805,3465,3470,3470,3455,700
20240305,145100,3806386625,3465,3475,3480,3465,1211
20240305,145000,3802183765,3475,3475,3480,3470,1066
20240305,144900,3798484680,3480,3480,3485,3460,825
20240305,144800,3795629410,3485,3480,3485,3470,31
20240305,144700,3795521515,3485,3475,3485,3475,616
20240305,144600,3793379235,3475,3465,3475,3465,1127
20240305,144500,3789473860,3465,3460,3465,3460,696
20240305,144400,3787065690,3460,3460,3460,3455,199
20240305,144300,3786377635,3460,3460,3465,3460,1458
20240305,144200,3781332920,3465,3465,3465,3465,181
20240305,144100,3780705755,3465,3465,3465,3465,17
20240305,144000,3780646850,3460,3465,3465,3460,397
20240305,143900,3779271260,3465,3465,3465,3465,60
20240305,143800,3779063360,3465,3460,3465,3460,3867
20240305,143700,3765678470,3460,3460,3460,3460,1
20240305,143600,3765675010,3460,3460,3460,3460,1237
20240305,143500,3761394990,3465,3465,3465,3465,19
20240305,143400,3761329155,3465,3465,3465,3465,26
20240305,143300,3761239065,3465,3465,3465,3460,414
20240305,143200,3759806555,3465,3455,3465,3455,1530
20240305,143100,3754512875,3455,3460,3460,3455,78
20240305,143000,3754243330,3460,3455,3460,3450,1918
20240305,142900,3747620125,3460,3475,3475,3460,2498
20240305,142800,3738971445,3475,3470,3475,3470,502
20240305,142700,3737229500,3475,3470,3475,3470,429
20240305,142600,3735740810,3475,3470,3475,3470,257
20240305,142500,3734848910,3470,3480,3480,3470,2719
20240305,142400,3725403890,3480,3475,3485,3470,289
20240305,142300,3724400615,3475,3480,3485,3475,430
20240305,142200,3722906060,3485,3490,3490,3480,442
20240305,142100,3721366785,3485,3480,3490,3480,684
20240305,142000,3718983865,3485,3485,3485,3480,586
20240305,141900,3716944480,3470,3470,3485,3470,8317
20240305,141800,3688029175,3475,3475,3475,3465,859
20240305,141700,3685051430,3475,3465,3475,3465,5874
20240305,141600,3664667100,3465,3450,3465,3445,2345
20240305,141500,3656558360,3450,3450,3450,3450,230
20240305,141400,3655764860,3445,3445,3450,3445,1052
20240305,141300,3652140660,3450,3450,3450,3445,270
20240305,141200,3651209510,3450,3450,3450,3450,108
20240305,141100,3650836910,3450,3455,3460,3445,5123
20240305,141000,3633182465,3460,3445,3460,3435,1909
20240305,140900,3626609455,3450,3450,3460,3435,1095
20240305,140800,3622838230,3455,3455,3455,3455,77
20240305,140700,3622572195,3445,3455,3460,3435,4686
20240305,140600,3606451080,3465,3460,3465,3460,9
20240305,140500,3606419910,3460,3460,3465,3445,652
20240305,140400,3604170645,3465,3465,3465,3465,106
20240305,140300,3603803355,3465,3465,3465,3445,210
20240305,140200,3603079680,3460,3465,3470,3460,539
20240305,140100,3601214565,3470,3470,3470,3445,1791
20240305,140000,3595020980,3470,3450,3470,3445,11844
20240305,135900,3554087325,3450,3445,3450,3445,507
20240305,135800,3552340635,3445,3440,3445,3440,1349
20240305,135700,3547694290,3445,3440,3455,3440,1202
20240305,135600,3543556175,3440,3450,3455,3440,4959
20240305,135500,3526490905,3445,3455,3455,3445,1810
20240305,135400,3520252790,3450,3455,3460,3450,1487
20240305,135300,3515122570,3460,3455,3460,3455,310
20240305,135200,3514051410,3465,3450,3465,3450,9
20240305,135100,3514020300,3455,3465,3465,3455,281
20240305,135000,3513049355,3465,3465,3465,3465,4
20240305,134900,3513035495,3465,3460,3465,3455,183
20240305,134800,3512402360,3460,3455,3460,3450,239
20240305,134700,3511576150,3455,3455,3460,3450,129
20240305,134600,3511131025,3455,3460,3460,3450,34
20240305,134500,3511013705,3460,3465,3465,3450,399
20240305,134400,3509633805,3465,3465,3465,3450,63
20240305,134300,3509416245,3465,3465,3470,3460,208
20240305,134200,3508695520,3465,3465,3465,3460,4788
20240305,134100,3492128380,3470,3470,3470,3470,1
20240305,134000,3492124910,3465,3470,3470,3465,339
20240305,133900,3490949895,3470,3470,3470,3465,320
20240305,133800,3489839995,3470,3470,3470,3470,11
20240305,133700,3489801825,3470,3465,3470,3465,551
20240305,133600,3487892565,3465,3460,3465,3460,854
20240305,133500,3484937710,3460,3460,3460,3460,223
20240305,133400,3484166130,3460,3455,3460,3455,234
20240305,133300,3483356995,3460,3455,3460,3455,364
20240305,133200,3482099365,3450,3450,3450,3450,73
20240305,133100,3481847515,3455,3455,3455,3455,2
20240305,133000,3481840605,3455,3445,3455,3445,71
20240305,132900,3481596000,3455,3450,3455,3445,541
20240305,132800,3479731830,3460,3460,3460,3460,0
20240305,132700,3479731830,3460,3460,3460,3460,1
20240305,132600,3479728370,3460,3460,3460,3450,300
20240305,132500,3478693310,3460,3465,3465,3455,51
20240305,132400,3478516675,3465,3460,3465,3460,1223
20240305,132300,3474285050,3460,3460,3460,3460,3689
20240305,132200,3461521110,3465,3465,3465,3460,309
20240305,132100,3460451225,3465,3465,3465,3465,295
20240305,132000,3459429050,3465,3465,3465,3465,10
20240305,131900,3459394400,3465,3460,3465,3460,303
20240305,131800,3458346005,3465,3455,3465,3455,307
20240305,131700,3457283765,3455,3465,3465,3455,31
20240305,131600,3457176565,3465,3465,3465,3465,0
20240305,131500,3457176565,3465,3465,3475,3460,1978
20240305,131400,3450317770,3470,3470,3475,3470,1044
20240305,131300,3446695085,3470,3475,3475,3470,1650
20240305,131200,3440966360,3480,3465,3480,3465,2076
20240305,131100,3433758145,3450,3465,3470,3445,1548
20240305,131000,3428392295,3470,3465,3470,3465,1172
20240305,130900,3424331290,3465,3465,3465,3465,16
20240305,130800,3424275850,3465,3435,3470,3435,10989
20240305,130700,3386234815,3435,3445,3445,3435,289
20240305,130600,3385242085,3450,3440,3450,3435,10333
20240305,130500,3349682835,3445,3445,3445,3445,1
20240305,130400,3349679390,3440,3440,3440,3440,100
20240305,130300,3349335390,3445,3445,3445,3440,87
20240305,130200,3349036050,3445,3445,3445,3440,29
20240305,130100,3348936195,3440,3445,3445,3440,108
20240305,130000,3348564395,3445,3445,3445,3445,1
20240305,125900,3348560950,3435,3440,3440,3435,314
20240305,125800,3347482355,3445,3440,3445,3435,434
20240305,125700,3345991385,3445,3440,3445,3440,1591
20240305,125600,3340518340,3445,3445,3445,3445,450
20240305,125500,3338968090,3445,3445,3450,3445,553
20240305,125400,3337062990,3450,3450,3450,3450,100
20240305,125300,3336717990,3450,3445,3450,3440,517
20240305,125200,3334939490,3450,3455,3455,3450,165
20240305,125100,3334369920,3455,3455,3455,3445,1033
20240305,125000,3330811020,3455,3450,3455,3450,133
20240305,124900,3330352160,3450,3455,3455,3450,11
20240305,124800,3330314160,3455,3460,3460,3450,955
20240305,124700,3327019155,3460,3440,3460,3440,1228
20240305,124600,3322784900,3445,3450,3450,3445,5
20240305,124500,3322767660,3450,3450,3450,3450,20
20240305,124400,3322698660,3450,3445,3450,3445,1214
20240305,124300,3318516135,3445,3445,3445,3445,2
20240305,124200,3318509245,3445,3445,3445,3440,87
20240305,124100,3318209945,3440,3450,3450,3440,1929
20240305,124000,3311567360,3450,3450,3450,3445,37
20240305,123900,3311439715,3450,3460,3460,3450,209
20240305,123800,3310718595,3460,3460,3460,3460,1
20240305,123700,3310715135,3460,3455,3465,3450,6620
20240305,123600,3287874975,3450,3465,3465,3450,455
20240305,123500,3286305075,3450,3455,3465,3450,148
20240305,123400,3285793945,3455,3465,3470,3450,22
20240305,123300,3285717970,3470,3465,3470,3465,132
20240305,123200,3285260545,3465,3465,3465,3455,281
20240305,123100,3284288260,3465,3460,3465,3445,692
20240305,123000,3281896990,3465,3465,3475,3460,3050
20240305,122900,3271328710,3470,3465,3475,3465,446
20240305,122800,3269781620,3460,3465,3465,3460,35
20240305,122700,3269660355,3465,3460,3465,3455,162
20240305,122600,3269099160,3470,3460,3470,3455,21
20240305,122500,3269026530,3470,3470,3470,3465,328
20240305,122400,3267889965,3470,3465,3470,3460,2892
20240305,122300,3257854750,3470,3455,3470,3455,320
20240305,122200,3256747545,3450,3445,3450,3445,1715
20240305,122100,3250832280,3445,3440,3445,3440,105
20240305,122000,3250471070,3430,3445,3445,3430,400
20240305,121900,3249097320,3435,3445,3450,3435,2257
20240305,121800,3241340170,3445,3450,3450,3445,10
20240305,121700,3241305690,3450,3445,3450,3445,36
20240305,121600,3241181665,3450,3440,3450,3440,46
20240305,121500,3241023235,3445,3455,3455,3440,103
20240305,121400,3240668070,3455,3470,3470,3440,256
20240305,121300,3239782280,3470,3460,3470,3440,2087
20240305,121200,3232582270,3470,3475,3475,3460,2076
20240305,121100,3225389405,3470,3470,3485,3470,160
20240305,121000,3224833345,3475,3465,3475,3465,1033
20240305,120900,3221250950,3470,3475,3475,3465,183
20240305,120800,3220616815,3475,3480,3480,3470,2138
20240305,120700,3213177745,3480,3470,3480,3465,2777
20240305,120600,3203521405,3480,3480,3480,3465,1795
20240305,120500,3197290970,3475,3460,3475,3460,1250
20240305,120400,3192952730,3460,3460,3460,3460,1090
20240305,120300,3189181330,3460,3460,3460,3460,1
20240305,120200,3189177870,3460,3455,3460,3455,28
20240305,120100,3189081115,3450,3450,3450,3445,262
20240305,120000,3188177225,3450,3445,3450,3440,261
20240305,115900,3187279200,3450,3445,3450,3440,427
20240305,115800,3185809830,3450,3445,3450,3445,9
20240305,115700,3185778795,3450,3445,3455,3445,3246
20240305,115600,3174596060,3445,3445,3450,3445,44
20240305,115500,3174444470,3445,3450,3450,3440,21
20240305,115400,3174372135,3445,3440,3450,3440,338
20240305,115300,3173207715,3450,3450,3450,3435,9
20240305,115200,3173176710,3450,3435,3450,3435,53
20240305,115100,3172994330,3440,3450,3450,3440,3616
20240305,115000,3160554785,3450,3445,3450,3440,1211
20240305,114900,3156383455,3450,3445,3450,3445,12
20240305,114800,3156342090,3450,3445,3450,3440,2611
20240305,114700,3147349955,3450,3445,3455,3445,1302
20240305,114600,3142858045,3450,3445,3450,3445,9
20240305,114500,3142827015,3450,3445,3450,3445,728
20240305,114400,3140319010,3450,3445,3450,3445,256
20240305,114300,3139437045,3450,3450,3460,3450,2125
20240305,114200,3132105720,3460,3460,3460,3455,301
20240305,114100,3131065570,3460,3450,3460,3445,3511
20240305,114000,3118933380,3450,3450,3450,3445,112
20240305,113900,3118547000,3455,3450,3455,3445,270
20240305,113800,3117615030,3455,3455,3455,3445,616
20240305,113700,3115492220,3460,3445,3465,3445,500
20240305,113600,3113764745,3450,3460,3460,3445,20
20240305,113500,3113695785,3460,3450,3460,3445,1059
20240305,113400,3110037100,3450,3455,3455,3450,315
20240305,113300,3108948840,3455,3450,3455,3450,134
20240305,113200,3108486510,3455,3450,3460,3450,937
20240305,113100,3105246155,3455,3445,3460,3440,514
20240305,113000,3103473395,3435,3460,3460,3430,26420
20240305,112900,3012552495,3460,3465,3465,3460,647
20240305,112800,3010312125,3465,3450,3465,3450,2835
20240305,112700,3000511175,3450,3465,3465,3450,8191
20240305,112600,2972234400,3465,3475,3480,3460,10552
20240305,112500,2935628025,3480,3475,3480,3475,209
20240305,112400,2934901600,3475,3475,3480,3475,389
20240305,112300,2933549690,3475,3480,3480,3475,3751
20240305,112200,2920505345,3480,3480,3485,3480,240
20240305,112100,2919670090,3480,3480,3480,3480,535
20240305,112000,2917808290,3485,3485,3485,3480,283
20240305,111900,2916822165,3490,3485,3490,3480,5978
20240305,111800,2896002990,3490,3485,3490,3480,1903
20240305,111700,2889371245,3485,3490,3490,3480,3256
20240305,111600,2878026730,3490,3490,3495,3490,109
20240305,111500,2877646295,3490,3505,3505,3490,12299
20240305,111400,2834672460,3505,3505,3505,3500,365
20240305,111300,2833393140,3510,3505,3515,3505,144
20240305,111200,2832887825,3505,3505,3515,3505,522
20240305,111100,2831058185,3515,3510,3515,3505,429
20240305,111000,2829551090,3510,3510,3520,3510,609
20240305,110900,2827411950,3525,3520,3525,3505,4126
20240305,110800,2812904425,3515,3505,3515,3505,2379
20240305,110700,2804551550,3505,3505,3505,3505,1096
20240305,110600,2800710070,3500,3500,3515,3495,458
20240305,110500,2799103675,3515,3490,3520,3490,1357
20240305,110400,2794362505,3490,3500,3510,3490,5044
20240305,110300,2776734125,3500,3515,3515,3500,6290
20240305,110200,2754699320,3515,3515,3520,3510,1378
20240305,110100,2749855680,3520,3520,3530,3515,5280
20240305,110000,2731281185,3515,3510,3520,3505,3507
20240305,105900,2718957475,3515,3515,3515,3510,898
20240305,105800,2715801020,3515,3495,3515,3495,4190
20240305,105700,2701138555,3495,3515,3515,3495,981
20240305,105600,2697706125,3500,3520,3520,3495,2203
20240305,105500,2689995325,3500,3510,3520,3500,11926
20240305,105400,2648194390,3520,3540,3550,3510,8338
20240305,105300,2618757040,3540,3530,3550,3530,18067
20240305,105200,2554759475,3540,3525,3550,3505,17820
20240305,105100,2491712155,3525,3500,3530,3500,13009
20240305,105000,2446013300,3500,3495,3505,3495,10590
20240305,104900,2408946425,3495,3495,3495,3495,6392
20240305,104800,2386606385,3490,3490,3490,3485,1345
20240305,104700,2381913405,3490,3490,3490,3485,5246
20240305,104600,2363630680,3490,3485,3495,3485,1506
20240305,104500,2358375370,3490,3490,3495,3485,2509
20240305,104400,2349618780,3490,3485,3490,3475,8026
20240305,104300,2321654700,3480,3465,3480,3465,3400
20240305,104200,2309835635,3465,3475,3475,3465,3940
20240305,104100,2296172445,3470,3470,3470,3465,288
20240305,104000,2295173130,3470,3470,3470,3470,250
20240305,103900,2294305630,3470,3475,3475,3470,1984
20240305,103800,2287420660,3470,3470,3470,3470,633
20240305,103700,2285224150,3475,3475,3475,3470,97
20240305,103600,2284887535,3475,3460,3475,3460,11149
20240305,103500,2246287650,3460,3460,3460,3455,893
20240305,103400,2243200760,3460,3465,3465,3460,817
20240305,103300,2240370355,3465,3470,3470,3465,1815
20240305,103200,2234072330,3465,3450,3470,3450,4612
20240305,103100,2218072905,3460,3460,3470,3455,1408
20240305,103000,2213195305,3460,3450,3460,3445,4078
20240305,102900,2199123075,3455,3445,3455,3435,821
20240305,102800,2196295870,3445,3455,3455,3445,2303
20240305,102700,2188339035,3455,3445,3455,3445,983
20240305,102600,2184948615,3445,3445,3450,3420,2371
20240305,102500,2176779780,3445,3440,3455,3440,2694
20240305,102400,2167488240,3440,3445,3450,3440,731
20240305,102300,2164969380,3450,3420,3450,3420,14350
20240305,102200,2115696870,3425,3410,3425,3405,912
20240305,102100,2112588235,3410,3420,3425,3410,1245
20240305,102000,2108340870,3420,3405,3420,3405,1228
20240305,101900,2104148350,3405,3410,3420,3405,1015
20240305,101800,2100688490,3410,3410,3410,3410,187
20240305,101700,2100050820,3410,3410,3410,3410,284
20240305,101600,2099082380,3410,3415,3415,3410,1231
20240305,101500,2094878655,3420,3415,3420,3415,303
20240305,101400,2093843405,3415,3415,3415,3415,523
20240305,101300,2092057360,3415,3415,3430,3415,232
20240305,101200,2091262030,3415,3430,3430,3415,899
20240305,101100,2088190275,3430,3420,3430,3420,7555
20240305,101000,2062347075,3420,3420,3425,3420,5267
20240305,100900,2044333495,3420,3415,3420,3405,225
20240305,100800,2043564570,3415,3415,3415,3415,221
20240305,100700,2042809855,3420,3420,3420,3415,232
20240305,100600,2042016665,3420,3400,3420,3400,2570
20240305,100500,2033277165,3400,3420,3420,3400,251
20240305,100400,2032422745,3420,3410,3420,3405,1487
20240305,100300,2027356440,3425,3420,3425,3420,52
20240305,100200,2027178590,3425,3425,3425,3425,157
20240305,100100,2026640865,3425,3410,3425,3410,306
20240305,100000,2025597370,3430,3410,3430,3410,1493
20240305,095900,2020501765,3405,3410,3410,3400,1261
20240305,095800,2016208075,3410,3410,3410,3405,8974
20240305,095700,1985623070,3410,3430,3430,3410,7508
20240305,095600,1959965945,3430,3425,3450,3425,94
20240305,095500,1959643520,3450,3430,3450,3425,354
20240305,095400,1958424465,3430,3430,3430,3430,88
20240305,095300,1958122625,3425,3435,3445,3425,2010
20240305,095200,1951228405,3435,3430,3435,3430,90
20240305,095100,1950919570,3430,3440,3440,3430,1544
20240305,095000,1945617950,3440,3440,3445,3435,1759
20240305,094900,1939565520,3440,3445,3445,3440,1256
20240305,094800,1935243355,3445,3460,3465,3445,20054
20240305,094700,1866069215,3470,3470,3470,3460,2823
20240305,094600,1856287050,3470,3475,3475,3455,6558
20240305,094500,1833533095,3475,3470,3480,3465,10353
20240305,094400,1797586745,3470,3450,3475,3450,8852
20240305,094300,1766906680,3455,3460,3460,3455,1077
20240305,094200,1763185590,3455,3460,3460,3445,4729
20240305,094100,1746828455,3455,3450,3465,3440,7208
20240305,094000,1721934445,3440,3455,3455,3440,2965
20240305,093900,1711713530,3455,3445,3455,3440,16608
20240305,093800,1654474080,3440,3435,3450,3435,13401
20240305,093700,1608311635,3435,3430,3445,3420,1610
20240305,093600,1602786240,3430,3460,3465,3420,10815
20240305,093500,1565491625,3460,3420,3460,3410,20154
20240305,093400,1496074540,3420,3420,3420,3405,5353
20240305,093300,1477784940,3420,3400,3420,3400,612
20240305,093200,1475699255,3400,3410,3415,3395,4489
20240305,093100,1460402120,3410,3405,3420,3395,16111
20240305,093000,1405504795,3395,3365,3410,3365,25911
20240305,092900,1317847940,3370,3370,3370,3355,875
20240305,092800,1314901680,3370,3370,3370,3350,7598
20240305,092700,1289421915,3370,3365,3370,3360,1985
20240305,092600,1282746635,3360,3365,3365,3355,772
20240305,092500,1280150830,3365,3350,3365,3345,1301
20240305,092400,1275792640,3355,3365,3365,3350,727
20240305,092300,1273347525,3365,3340,3370,3340,6666
20240305,092200,1250993265,3340,3325,3345,3325,8762
20240305,092100,1221787875,3325,3325,3325,3300,25205
20240305,092000,1138386930,3325,3325,3335,3315,6623
20240305,091900,1116390635,3325,3340,3340,3325,22628
20240305,091800,1040994600,3340,3345,3350,3340,3986
20240305,091700,1027667745,3350,3345,3360,3335,11229
20240305,091600,990105905,3345,3345,3350,3330,11888
20240305,091500,950436870,3345,3365,3365,3340,12568
20240305,091400,908424435,3350,3375,3375,3345,8151
20240305,091300,881088785,3375,3365,3380,3350,29386
20240305,091200,782397630,3370,3380,3385,3355,21047
20240305,091100,711568945,3390,3375,3390,3375,4279
20240305,091000,697111665,3380,3395,3400,3375,7609
20240305,090900,671362285,3390,3375,3405,3375,5101
20240305,090800,654078175,3370,3400,3405,3370,2509
20240305,090700,645596470,3405,3415,3415,3375,13929
20240305,090600,598196110,3415,3440,3440,3410,7447
20240305,090500,572742330,3425,3430,3445,3425,3496
20240305,090400,560721325,3430,3420,3430,3405,9381
20240305,090300,528697475,3425,3420,3430,3415,8798
20240305,090200,498590955,3420,3370,3420,3350,17253
20240305,090100,440229140,3370,3370,3385,3335,68013
20240305,090000,212034190,3370,3400,3400,3350,62252