stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,185500,3079242225,3495,3495,3495,3495,16234
20240306,185400,3079242225,3495,3495,3495,3495,0
20240306,185300,3079242225,3495,3495,3495,3495,0
20240306,185200,3079242225,3495,3495,3495,3495,0
20240306,185100,3079242225,3495,3495,3495,3495,0
20240306,185000,3079242225,3495,3495,3495,3495,0
20240306,184900,3079242225,3495,3495,3495,3495,0
20240306,184800,3079242225,3495,3495,3495,3495,0
20240306,184700,3079242225,3495,3495,3495,3495,0
20240306,184600,3079242225,3495,3495,3495,3495,0
20240306,184500,3079242225,3495,3495,3495,3495,0
20240306,184400,3079242225,3495,3495,3495,3495,0
20240306,184300,3079242225,3495,3495,3495,3495,0
20240306,184200,3079242225,3495,3495,3495,3495,0
20240306,184100,3079242225,3495,3495,3495,3495,0
20240306,184000,3079242225,3495,3495,3495,3495,0
20240306,183900,3079242225,3495,3495,3495,3495,0
20240306,183800,3079242225,3495,3495,3495,3495,0
20240306,183700,3079242225,3495,3495,3495,3495,0
20240306,183600,3079242225,3495,3495,3495,3495,0
20240306,183500,3079242225,3495,3495,3495,3495,0
20240306,183400,3079242225,3495,3495,3495,3495,0
20240306,183300,3079242225,3495,3495,3495,3495,0
20240306,183200,3079242225,3495,3495,3495,3495,0
20240306,183100,3079242225,3495,3495,3495,3495,0
20240306,183000,3079242225,3495,3495,3495,3495,0
20240306,182900,3079242225,3495,3495,3495,3495,0
20240306,182800,3079242225,3495,3495,3495,3495,0
20240306,182700,3079242225,3495,3495,3495,3495,0
20240306,182600,3079242225,3495,3495,3495,3495,0
20240306,182500,3079242225,3495,3495,3495,3495,16234
20240306,182400,3079242225,3495,3495,3495,3495,0
20240306,182300,3079242225,3495,3495,3495,3495,0
20240306,182200,3079242225,3495,3495,3495,3495,0
20240306,182100,3079242225,3495,3495,3495,3495,0
20240306,182000,3079242225,3495,3495,3495,3495,0
20240306,181900,3079242225,3495,3495,3495,3495,0
20240306,181800,3079242225,3495,3495,3495,3495,0
20240306,181700,3079242225,3495,3495,3495,3495,0
20240306,181600,3079242225,3495,3495,3495,3495,0
20240306,181500,3079242225,3495,3495,3495,3495,0
20240306,181400,3079242225,3495,3495,3495,3495,0
20240306,181300,3079242225,3495,3495,3495,3495,0
20240306,181200,3079242225,3495,3495,3495,3495,0
20240306,181100,3079242225,3495,3495,3495,3495,0
20240306,181000,3079242225,3495,3495,3495,3495,0
20240306,180900,3079242225,3495,3495,3495,3495,0
20240306,180800,3079242225,3495,3495,3495,3495,0
20240306,180700,3079242225,3495,3495,3495,3495,0
20240306,180600,3079242225,3495,3495,3495,3495,0
20240306,180500,3079242225,3495,3495,3495,3495,0
20240306,180400,3079242225,3495,3495,3495,3495,0
20240306,180300,3079242225,3495,3495,3495,3495,0
20240306,180200,3079242225,3495,3495,3495,3495,0
20240306,180100,3079242225,3495,3495,3495,3495,0
20240306,180000,3079242225,3495,3495,3495,3495,0
20240306,175900,3079242225,3495,3495,3495,3495,0
20240306,175800,3079242225,3495,3495,3495,3495,0
20240306,175700,3079242225,3495,3495,3495,3495,0
20240306,175600,3079242225,3495,3495,3495,3495,0
20240306,175500,3079242225,3495,3495,3495,3495,16234
20240306,175400,3079242225,3495,3495,3495,3495,0
20240306,175300,3079242225,3495,3495,3495,3495,0
20240306,175200,3079242225,3495,3495,3495,3495,0
20240306,175100,3079242225,3495,3495,3495,3495,0
20240306,175000,3079242225,3495,3495,3495,3495,0
20240306,174900,3079242225,3495,3495,3495,3495,0
20240306,174800,3079242225,3495,3495,3495,3495,0
20240306,174700,3079242225,3495,3495,3495,3495,0
20240306,174600,3079242225,3495,3495,3495,3495,0
20240306,174500,3079242225,3495,3495,3495,3495,0
20240306,174400,3079242225,3495,3495,3495,3495,0
20240306,174300,3079242225,3495,3495,3495,3495,0
20240306,174200,3079242225,3495,3495,3495,3495,0
20240306,174100,3079242225,3495,3495,3495,3495,0
20240306,174000,3079242225,3495,3495,3495,3495,0
20240306,173900,3079242225,3495,3495,3495,3495,0
20240306,173800,3079242225,3495,3495,3495,3495,0
20240306,173700,3079242225,3495,3495,3495,3495,0
20240306,173600,3079242225,3495,3495,3495,3495,0
20240306,173500,3079242225,3495,3495,3495,3495,0
20240306,173400,3079242225,3495,3495,3495,3495,0
20240306,173300,3079242225,3495,3495,3495,3495,0
20240306,173200,3079242225,3495,3495,3495,3495,0
20240306,173100,3079242225,3495,3495,3495,3495,0
20240306,173000,3079242225,3495,3495,3495,3495,0
20240306,172900,3079242225,3495,3495,3495,3495,0
20240306,172800,3079242225,3495,3495,3495,3495,0
20240306,172700,3079242225,3495,3495,3495,3495,0
20240306,172600,3079242225,3495,3495,3495,3495,0
20240306,172500,3079242225,3495,3495,3495,3495,16234
20240306,172400,3079242225,3495,3495,3495,3495,0
20240306,172300,3079242225,3495,3495,3495,3495,0
20240306,172200,3079242225,3495,3495,3495,3495,0
20240306,172100,3079242225,3495,3495,3495,3495,0
20240306,172000,3079242225,3495,3495,3495,3495,0
20240306,171900,3079242225,3495,3495,3495,3495,0
20240306,171800,3079242225,3495,3495,3495,3495,0
20240306,171700,3079242225,3495,3495,3495,3495,0
20240306,171600,3079242225,3495,3495,3495,3495,0
20240306,171500,3079242225,3495,3495,3495,3495,0
20240306,171400,3079242225,3495,3495,3495,3495,0
20240306,171300,3079242225,3495,3495,3495,3495,0
20240306,171200,3079242225,3495,3495,3495,3495,0
20240306,171100,3079242225,3495,3495,3495,3495,0
20240306,171000,3079242225,3495,3495,3495,3495,0
20240306,170900,3079242225,3495,3495,3495,3495,0
20240306,170800,3079242225,3495,3495,3495,3495,0
20240306,170700,3079242225,3495,3495,3495,3495,0
20240306,170600,3079242225,3495,3495,3495,3495,0
20240306,170500,3079242225,3495,3495,3495,3495,0
20240306,170400,3079242225,3495,3495,3495,3495,0
20240306,170300,3079242225,3495,3495,3495,3495,0
20240306,170200,3079242225,3495,3495,3495,3495,0
20240306,170100,3079242225,3495,3495,3495,3495,0
20240306,170000,3079242225,3495,3495,3495,3495,0
20240306,165900,3079242225,3495,3495,3495,3495,0
20240306,165800,3079242225,3495,3495,3495,3495,0
20240306,165700,3079242225,3495,3495,3495,3495,0
20240306,165600,3079242225,3495,3495,3495,3495,0
20240306,165500,3079242225,3495,3495,3495,3495,16234
20240306,165400,3079242225,3495,3495,3495,3495,0
20240306,165300,3079242225,3495,3495,3495,3495,0
20240306,165200,3079242225,3495,3495,3495,3495,0
20240306,165100,3079242225,3495,3495,3495,3495,0
20240306,165000,3079242225,3495,3495,3495,3495,0
20240306,164900,3079242225,3495,3495,3495,3495,0
20240306,164800,3079242225,3495,3495,3495,3495,0
20240306,164700,3079242225,3495,3495,3495,3495,0
20240306,164600,3079242225,3495,3495,3495,3495,0
20240306,164500,3079242225,3495,3495,3495,3495,0
20240306,164400,3079242225,3495,3495,3495,3495,0
20240306,164300,3079242225,3495,3495,3495,3495,0
20240306,164200,3079242225,3495,3495,3495,3495,0
20240306,164100,3079242225,3495,3495,3495,3495,0
20240306,164000,3079242225,3495,3495,3495,3495,0
20240306,163900,3079242225,3495,3495,3495,3495,0
20240306,163800,3079242225,3495,3495,3495,3495,0
20240306,163700,3079242225,3495,3495,3495,3495,0
20240306,163600,3079242225,3495,3495,3495,3495,0
20240306,163500,3079242225,3495,3495,3495,3495,0
20240306,163400,3079242225,3495,3495,3495,3495,0
20240306,163300,3079242225,3495,3495,3495,3495,0
20240306,163200,3079242225,3495,3495,3495,3495,0
20240306,163100,3079242225,3495,3495,3495,3495,0
20240306,163000,3079242225,3495,3495,3495,3495,0
20240306,162900,3079242225,3495,3495,3495,3495,0
20240306,162800,3079242225,3495,3495,3495,3495,0
20240306,162700,3079242225,3495,3495,3495,3495,0
20240306,162600,3079242225,3495,3495,3495,3495,0
20240306,162500,3079242225,3495,3495,3495,3495,16234
20240306,162400,3079242225,3495,3495,3495,3495,0
20240306,162300,3079242225,3495,3495,3495,3495,0
20240306,162200,3079242225,3495,3495,3495,3495,0
20240306,162100,3079242225,3495,3495,3495,3495,0
20240306,162000,3079242225,3495,3495,3495,3495,0
20240306,161900,3079242225,3495,3495,3495,3495,0
20240306,161800,3079242225,3495,3495,3495,3495,0
20240306,161700,3079242225,3495,3495,3495,3495,0
20240306,161600,3079242225,3495,3495,3495,3495,0
20240306,161500,3079242225,3495,3495,3495,3495,0
20240306,161400,3079242225,3495,3495,3495,3495,0
20240306,161300,3079242225,3495,3495,3495,3495,0
20240306,161200,3079242225,3495,3495,3495,3495,0
20240306,161100,3079242225,3495,3495,3495,3495,0
20240306,161000,3079242225,3495,3495,3495,3495,0
20240306,160900,3079242225,3495,3495,3495,3495,0
20240306,160800,3079242225,3495,3495,3495,3495,0
20240306,160700,3079242225,3495,3495,3495,3495,0
20240306,160600,3079242225,3495,3495,3495,3495,0
20240306,160500,3079242225,3495,3495,3495,3495,0
20240306,160400,3079242225,3495,3495,3495,3495,0
20240306,160300,3079242225,3495,3495,3495,3495,0
20240306,160200,3079242225,3495,3495,3495,3495,0
20240306,160100,3079242225,3495,3495,3495,3495,0
20240306,160000,3079242225,3495,3495,3495,3495,0
20240306,155900,3079242225,3495,3495,3495,3495,0
20240306,155800,3079242225,3495,3495,3495,3495,0
20240306,155700,3079242225,3495,3495,3495,3495,0
20240306,155600,3079242225,3495,3495,3495,3495,0
20240306,155500,3079242225,3495,3495,3495,3495,16234
20240306,155400,3079242225,3495,3495,3495,3495,0
20240306,155300,3079242225,3495,3495,3495,3495,0
20240306,155200,3079242225,3495,3495,3495,3495,0
20240306,155100,3079242225,3495,3495,3495,3495,0
20240306,155000,3079242225,3495,3495,3495,3495,0
20240306,154900,3079242225,3495,3495,3495,3495,0
20240306,154800,3079242225,3495,3495,3495,3495,0
20240306,154700,3079242225,3495,3495,3495,3495,0
20240306,154600,3079242225,3495,3495,3495,3495,0
20240306,154500,3079242225,3495,3495,3495,3495,0
20240306,154400,3079242225,3495,3495,3495,3495,0
20240306,154300,3079242225,3495,3495,3495,3495,0
20240306,154200,3079242225,3495,3495,3495,3495,0
20240306,154100,3079242225,3495,3495,3495,3495,0
20240306,154000,3079242225,3495,3495,3495,3495,0
20240306,153900,3079242225,3495,3495,3495,3495,0
20240306,153800,3079242225,3495,3495,3495,3495,0
20240306,153700,3079242225,3495,3495,3495,3495,0
20240306,153600,3079242225,3495,3495,3495,3495,0
20240306,153500,3079242225,3495,3495,3495,3495,0
20240306,153400,3079242225,3495,3495,3495,3495,0
20240306,153300,3079242225,3495,3495,3495,3495,0
20240306,153200,3079242225,3495,3495,3495,3495,0
20240306,153100,3079242225,3495,3495,3495,3495,0
20240306,153000,3079242225,3495,3495,3495,3495,16234
20240306,152900,3022504395,3495,3495,3495,3495,0
20240306,152800,3022504395,3495,3495,3495,3495,0
20240306,152700,3022504395,3495,3495,3495,3495,0
20240306,152600,3022504395,3495,3495,3495,3495,0
20240306,152500,3022504395,3495,3495,3495,3495,0
20240306,152400,3022504395,3495,3495,3495,3495,0
20240306,152300,3022504395,3495,3495,3495,3495,0
20240306,152200,3022504395,3495,3495,3495,3495,0
20240306,152100,3022504395,3495,3495,3495,3495,0
20240306,152000,3022504395,3495,3495,3495,3495,0
20240306,151900,3022504395,3495,3495,3495,3490,1982
20240306,151800,3015581915,3490,3490,3495,3490,2052
20240306,151700,3008411740,3490,3485,3490,3480,7878
20240306,151600,2980957155,3485,3485,3485,3480,2590
20240306,151500,2971931155,3485,3480,3485,3475,365
20240306,151400,2970659550,3475,3485,3485,3475,4402
20240306,151300,2955353560,3485,3475,3485,3475,2263
20240306,151200,2947486615,3480,3490,3490,3475,1949
20240306,151100,2940700095,3490,3475,3495,3470,7807
20240306,151000,2913571760,3480,3490,3490,3475,1302
20240306,150900,2909046080,3480,3495,3495,3480,4924
20240306,150800,2891886470,3495,3500,3500,3485,2654
20240306,150700,2882614425,3500,3500,3500,3495,30
20240306,150600,2882509465,3500,3490,3500,3490,1505
20240306,150500,2877256255,3495,3500,3500,3495,299
20240306,150400,2876210745,3495,3500,3500,3490,2730
20240306,150300,2866674010,3500,3500,3500,3495,825
20240306,150200,2863789515,3500,3500,3500,3495,3164
20240306,150100,2852726015,3495,3500,3500,3495,501
20240306,150000,2850975015,3495,3495,3495,3495,100
20240306,145900,2850625515,3500,3505,3505,3500,1700
20240306,145800,2844675125,3505,3505,3505,3505,1
20240306,145700,2844671620,3505,3505,3505,3500,22
20240306,145600,2844594515,3505,3500,3505,3500,1597
20240306,145500,2839004655,3500,3500,3500,3500,828
20240306,145400,2836106655,3495,3495,3500,3495,40
20240306,145300,2835966685,3500,3500,3500,3495,305
20240306,145200,2834900375,3500,3500,3500,3495,2194
20240306,145100,2827224895,3500,3495,3500,3495,3810
20240306,145000,2813894570,3495,3495,3500,3495,1347
20240306,144900,2809186795,3495,3500,3505,3490,419
20240306,144800,2807721100,3500,3500,3500,3500,203
20240306,144700,2807010600,3505,3480,3505,3480,75
20240306,144600,2806748200,3470,3510,3510,3470,11350
20240306,144500,2767174145,3510,3505,3510,3505,500
20240306,144400,2765419925,3505,3500,3505,3500,1973
20240306,144300,2758511170,3505,3500,3505,3500,153
20240306,144200,2757975355,3500,3505,3505,3495,2307
20240306,144100,2749904725,3505,3495,3505,3495,206
20240306,144000,2749183605,3500,3505,3505,3500,585
20240306,143900,2747135795,3500,3500,3505,3495,1092
20240306,143800,2743316480,3500,3500,3500,3495,1399
20240306,143700,2738423440,3500,3500,3505,3500,1407
20240306,143600,2733498930,3505,3500,3505,3500,475
20240306,143500,2731834415,3500,3500,3505,3500,1022
20240306,143400,2728257260,3500,3500,3505,3495,940
20240306,143300,2724967465,3500,3495,3505,3495,571
20240306,143200,2722969035,3500,3500,3505,3495,314
20240306,143100,2721870120,3500,3500,3500,3500,21
20240306,143000,2721796620,3505,3500,3505,3495,153
20240306,142900,2721261190,3500,3500,3505,3500,240
20240306,142800,2720421185,3500,3500,3500,3500,73
20240306,142700,2720165685,3500,3495,3500,3495,906
20240306,142600,2716999205,3500,3495,3500,3495,22
20240306,142500,2716922305,3500,3500,3500,3500,763
20240306,142400,2714251805,3500,3495,3500,3495,230
20240306,142300,2713447935,3500,3490,3500,3490,713
20240306,142200,2710956155,3485,3500,3500,3485,363
20240306,142100,2709689755,3495,3500,3500,3495,76
20240306,142000,2709423825,3495,3500,3500,3495,42
20240306,141900,2709277025,3500,3500,3505,3500,1352
20240306,141800,2704545020,3505,3495,3505,3495,923
20240306,141700,2701319115,3495,3490,3495,3490,83
20240306,141600,2701029130,3495,3495,3495,3495,372
20240306,141500,2699728990,3495,3500,3500,3490,90
20240306,141400,2699414625,3495,3500,3500,3495,242
20240306,141300,2698568590,3500,3515,3515,3470,12305
20240306,141200,2655662050,3515,3520,3520,3515,762
20240306,141100,2652981310,3525,3505,3525,3505,309
20240306,141000,2651896735,3510,3520,3520,3505,1278
20240306,140900,2647412140,3510,3525,3525,3510,1406
20240306,140800,2642467420,3530,3500,3530,3495,2022
20240306,140700,2635370630,3500,3500,3500,3500,1
20240306,140600,2635367130,3500,3500,3500,3500,62
20240306,140500,2635150130,3500,3500,3500,3480,1213
20240306,140400,2630926085,3500,3500,3500,3500,1
20240306,140300,2630922585,3500,3500,3500,3500,591
20240306,140200,2628854085,3500,3485,3500,3485,796
20240306,140100,2626077390,3490,3485,3490,3475,805
20240306,140000,2623273540,3490,3490,3490,3490,103
20240306,135900,2622914070,3490,3490,3490,3490,30
20240306,135800,2622809370,3490,3480,3500,3480,3572
20240306,135700,2610367455,3480,3480,3480,3480,1106
20240306,135600,2606518575,3480,3490,3490,3480,466
20240306,135500,2604894875,3490,3490,3490,3490,147
20240306,135400,2604381845,3500,3495,3500,3485,1422
20240306,135300,2599413210,3510,3510,3510,3495,2179
20240306,135200,2591786915,3515,3515,3515,3515,0
20240306,135100,2591786915,3515,3515,3515,3515,61
20240306,135000,2591572500,3515,3515,3515,3515,1
20240306,134900,2591568985,3515,3515,3515,3515,1
20240306,134800,2591565470,3515,3510,3515,3510,206
20240306,134700,2590842385,3510,3510,3510,3510,77
20240306,134600,2590572115,3500,3500,3510,3500,1753
20240306,134500,2584436495,3500,3505,3505,3500,2801
20240306,134400,2574632440,3505,3510,3510,3505,2051
20240306,134300,2567441265,3510,3510,3510,3505,1090
20240306,134200,2563617865,3510,3510,3510,3510,201
20240306,134100,2562912355,3515,3510,3515,3510,508
20240306,134000,2561129235,3515,3515,3515,3515,0
20240306,133900,2561129235,3515,3515,3515,3505,969
20240306,133800,2557726070,3505,3505,3505,3505,1553
20240306,133700,2552282805,3515,3510,3515,3505,9247
20240306,133600,2519855615,3510,3520,3520,3510,4540
20240306,133500,2503907500,3515,3520,3520,3515,2820
20240306,133400,2493982020,3520,3520,3520,3520,480
20240306,133300,2492292420,3520,3520,3520,3520,501
20240306,133200,2490528900,3520,3520,3530,3520,2415
20240306,133100,2482027480,3520,3525,3525,3520,2087
20240306,133000,2474676925,3525,3525,3525,3525,1567
20240306,132900,2469153250,3530,3525,3530,3525,174
20240306,132800,2468539895,3530,3530,3530,3530,3137
20240306,132700,2457466285,3530,3530,3530,3530,401
20240306,132600,2456050755,3535,3535,3535,3535,984
20240306,132500,2452572315,3540,3540,3540,3535,32
20240306,132400,2452459040,3535,3535,3535,3530,549
20240306,132300,2450520775,3535,3535,3535,3535,9
20240306,132200,2450488960,3535,3535,3535,3535,490
20240306,132100,2448756810,3540,3540,3540,3540,105
20240306,132000,2448385110,3540,3540,3540,3540,124
20240306,131900,2447946150,3540,3535,3545,3535,289
20240306,131800,2446923325,3530,3535,3535,3530,1005
20240306,131700,2443374575,3535,3530,3535,3530,340
20240306,131600,2442174065,3535,3535,3535,3535,228
20240306,131500,2441368085,3540,3540,3540,3540,10
20240306,131400,2441332685,3545,3540,3545,3535,2681
20240306,131300,2431830190,3545,3545,3545,3540,198
20240306,131200,2431128895,3545,3540,3545,3540,203
20240306,131100,2430410105,3540,3540,3545,3540,1647
20240306,131000,2424579720,3540,3540,3540,3540,0
20240306,130900,2424579720,3540,3530,3540,3530,75
20240306,130800,2424314340,3540,3530,3545,3530,151
20240306,130700,2423780795,3545,3530,3545,3530,203
20240306,130600,2423064175,3545,3535,3545,3525,3597
20240306,130500,2410371645,3540,3540,3540,3535,473
20240306,130400,2408698145,3540,3545,3545,3540,417
20240306,130300,2407220710,3545,3545,3545,3540,489
20240306,130200,2405487330,3545,3555,3555,3545,6700
20240306,130100,2381702010,3555,3555,3555,3550,2166
20240306,130000,2374012415,3550,3555,3555,3550,1217
20240306,125900,2369690080,3555,3555,3555,3550,1081
20240306,125800,2365850805,3555,3545,3555,3545,924
20240306,125700,2362574455,3530,3560,3560,3530,3521
20240306,125600,2350120705,3560,3550,3560,3550,2004
20240306,125500,2343004395,3560,3555,3560,3555,1289
20240306,125400,2338421460,3560,3555,3565,3555,1011
20240306,125300,2334823090,3565,3555,3565,3555,152
20240306,125200,2334281940,3565,3555,3565,3550,1498
20240306,125100,2328961990,3565,3565,3565,3565,10
20240306,125000,2328926340,3555,3570,3570,3555,106
20240306,124900,2328548860,3570,3575,3575,3555,208
20240306,124800,2327809265,3575,3575,3580,3570,5543
20240306,124700,2308017330,3580,3580,3580,3570,110
20240306,124600,2307623790,3580,3570,3580,3555,6548
20240306,124500,2284300055,3580,3575,3580,3570,1766
20240306,124400,2277987785,3575,3585,3585,3575,147
20240306,124300,2277461630,3575,3585,3585,3575,183
20240306,124200,2276806480,3575,3575,3590,3575,962
20240306,124100,2273367315,3575,3590,3595,3575,1473
20240306,124000,2268081895,3590,3585,3595,3570,5097
20240306,123900,2249793525,3585,3585,3585,3570,499
20240306,123800,2248010370,3565,3590,3590,3565,1883
20240306,123700,2241284910,3590,3585,3590,3585,2199
20240306,123600,2233393225,3570,3575,3575,3565,3076
20240306,123500,2222417550,3590,3590,3590,3570,1164
20240306,123400,2218254575,3580,3585,3590,3580,1730
20240306,123300,2212052160,3575,3585,3590,3575,18942
20240306,123200,2144150935,3585,3575,3585,3575,10067
20240306,123100,2108116145,3575,3565,3580,3565,5619
20240306,123000,2088053370,3570,3565,3570,3560,5247
20240306,122900,2069338535,3565,3570,3575,3565,1080
20240306,122800,2065481545,3570,3570,3580,3565,9451
20240306,122700,2031702215,3570,3565,3575,3560,2137
20240306,122600,2024085620,3570,3565,3570,3560,9832
20240306,122500,1989023915,3565,3555,3565,3555,6837
20240306,122400,1964694130,3555,3550,3555,3550,609
20240306,122300,1962529190,3550,3550,3550,3550,10
20240306,122200,1962493690,3550,3550,3555,3550,806
20240306,122100,1959629850,3550,3550,3550,3550,648
20240306,122000,1957329450,3550,3545,3550,3545,180
20240306,121900,1956690700,3545,3550,3550,3545,211
20240306,121800,1955942150,3550,3550,3550,3545,746
20240306,121700,1953293855,3550,3540,3550,3540,899
20240306,121600,1950107050,3540,3535,3540,3535,2426
20240306,121500,1941525545,3530,3530,3535,3530,1294
20240306,121400,1936952535,3535,3535,3535,3535,1084
20240306,121300,1933120595,3535,3535,3535,3535,62
20240306,121200,1932901425,3530,3530,3530,3530,1421
20240306,121100,1927885295,3525,3530,3530,3525,4760
20240306,121000,1911101000,3535,3530,3535,3530,120
20240306,120900,1910677300,3530,3530,3535,3530,193
20240306,120800,1909995700,3530,3530,3535,3530,1161
20240306,120700,1905891705,3530,3530,3530,3530,76
20240306,120600,1905623425,3535,3530,3535,3530,329
20240306,120500,1904460555,3530,3535,3535,3530,780
20240306,120400,1901704405,3535,3530,3540,3530,2621
20240306,120300,1892435580,3540,3525,3540,3525,7542
20240306,120200,1865797305,3530,3530,3530,3530,50
20240306,120100,1865620805,3525,3530,3530,3525,2098
20240306,120000,1858214885,3530,3525,3530,3525,727
20240306,115900,1855652205,3525,3525,3525,3520,675
20240306,115800,1853273650,3525,3525,3525,3525,95
20240306,115700,1852938775,3530,3525,3530,3520,599
20240306,115600,1850829400,3530,3530,3530,3530,0
20240306,115500,1850829400,3530,3530,3530,3525,5005
20240306,115400,1833166605,3530,3535,3535,3530,198
20240306,115300,1832466705,3530,3530,3535,3530,772
20240306,115200,1829741520,3530,3525,3535,3525,740
20240306,115100,1827132510,3520,3535,3535,3520,2003
20240306,115000,1820074415,3535,3535,3535,3535,63
20240306,114900,1819851710,3525,3525,3530,3525,390
20240306,114800,1818476860,3520,3520,3520,3520,0
20240306,114700,1818476860,3520,3525,3525,3520,300
20240306,114600,1817419975,3525,3540,3540,3525,268
20240306,114500,1816474345,3525,3540,3540,3525,57
20240306,114400,1816273290,3535,3540,3545,3535,2508
20240306,114300,1807401630,3545,3545,3550,3545,5056
20240306,114200,1789468305,3550,3540,3550,3540,1200
20240306,114100,1785212385,3540,3535,3540,3530,886
20240306,114000,1782081615,3530,3530,3530,3520,5854
20240306,113900,1761449890,3530,3535,3535,3525,126
20240306,113800,1761004555,3535,3535,3535,3535,101
20240306,113700,1760647520,3535,3530,3540,3530,2518
20240306,113600,1751747245,3525,3525,3525,3525,254
20240306,113500,1750851895,3525,3530,3530,3525,264
20240306,113400,1749920660,3525,3530,3535,3525,911
20240306,113300,1746705185,3530,3530,3530,3525,3615
20240306,113200,1733952290,3525,3525,3525,3525,2751
20240306,113100,1724255015,3525,3525,3525,3525,341
20240306,113000,1723052990,3525,3525,3535,3525,3819
20240306,112900,1709587165,3525,3530,3535,3520,8727
20240306,112800,1678819355,3530,3540,3540,3530,2460
20240306,112700,1670124510,3550,3545,3555,3535,5079
20240306,112600,1652142055,3540,3545,3555,3540,4731
20240306,112500,1635389725,3555,3555,3565,3550,3494
20240306,112400,1622965235,3560,3545,3560,3535,8483
20240306,112300,1592878460,3555,3555,3560,3545,6246
20240306,112200,1570698180,3555,3545,3570,3525,17046
20240306,112100,1510127325,3545,3550,3550,3530,4489
20240306,112000,1494227300,3550,3540,3550,3535,12503
20240306,111900,1449928385,3540,3525,3540,3525,4471
20240306,111800,1434137130,3525,3530,3530,3525,2061
20240306,111700,1426866140,3530,3520,3530,3515,3241
20240306,111600,1415457650,3520,3520,3525,3515,712
20240306,111500,1412951170,3525,3515,3525,3510,3201
20240306,111400,1401682000,3525,3525,3530,3515,3205
20240306,111300,1390387895,3525,3525,3530,3515,2411
20240306,111200,1381890065,3530,3505,3530,3500,8426
20240306,111100,1352232625,3505,3500,3505,3500,685
20240306,111000,1349834610,3500,3495,3500,3495,3417
20240306,110900,1337883735,3495,3500,3505,3495,4699
20240306,110800,1321437930,3500,3495,3500,3495,709
20240306,110700,1318957200,3495,3495,3495,3495,1281
20240306,110600,1314480105,3495,3495,3495,3490,1397
20240306,110500,1309598090,3495,3485,3495,3485,3790
20240306,110400,1296376305,3485,3485,3490,3485,2132
20240306,110300,1288946280,3480,3480,3480,3480,52
20240306,110200,1288765320,3475,3480,3480,3475,3905
20240306,110100,1275183255,3470,3475,3475,3470,2392
20240306,110000,1266871105,3475,3475,3475,3470,2733
20240306,105900,1257380145,3485,3485,3490,3480,3663
20240306,105800,1244615160,3490,3470,3490,3470,10157
20240306,105700,1209250200,3475,3455,3475,3455,2923
20240306,105600,1199129335,3455,3445,3455,3445,2201
20240306,105500,1191532070,3440,3435,3440,3430,3295
20240306,105400,1180220845,3450,3450,3450,3450,0
20240306,105300,1180220845,3450,3450,3450,3450,62
20240306,105200,1180006945,3435,3435,3435,3435,15
20240306,105100,1179955420,3455,3450,3455,3450,15
20240306,105000,1179903665,3455,3445,3455,3445,54
20240306,104900,1179717615,3445,3430,3445,3430,1592
20240306,104800,1174253140,3430,3430,3430,3430,5399
20240306,104700,1155734570,3430,3430,3430,3430,2290
20240306,104600,1147879870,3430,3445,3445,3430,2829
20240306,104500,1138165300,3445,3445,3445,3445,1657
20240306,104400,1132456935,3445,3450,3450,3430,5611
20240306,104300,1113193300,3445,3440,3445,3440,9148
20240306,104200,1081723350,3445,3450,3450,3445,192
20240306,104100,1081061600,3440,3440,3440,3440,0
20240306,104000,1081061600,3440,3435,3440,3435,3607
20240306,103900,1068669055,3435,3435,3435,3435,100
20240306,103800,1068325555,3435,3435,3445,3435,847
20240306,103700,1065415490,3435,3430,3440,3430,638
20240306,103600,1063225205,3440,3445,3450,3425,20222
20240306,103500,993818750,3445,3455,3455,3445,11213
20240306,103400,955174650,3460,3455,3460,3455,154
20240306,103300,954642270,3455,3455,3455,3455,65
20240306,103200,954417695,3460,3460,3460,3460,1514
20240306,103100,949179255,3475,3475,3475,3475,63
20240306,103000,948960330,3460,3485,3485,3460,341
20240306,102900,947780445,3485,3475,3485,3455,2623
20240306,102800,938695405,3485,3485,3485,3485,308
20240306,102700,937622025,3490,3490,3490,3490,68
20240306,102600,937384705,3490,3495,3495,3480,44
20240306,102500,937231560,3480,3495,3495,3480,817
20240306,102400,934380945,3495,3495,3495,3485,260
20240306,102300,933472835,3495,3460,3500,3450,3510
20240306,102200,921332390,3460,3480,3480,3460,2376
20240306,102100,913072130,3480,3485,3485,3480,177
20240306,102000,912456140,3480,3495,3495,3480,4623
20240306,101900,896346830,3495,3485,3495,3485,308
20240306,101800,895271540,3500,3485,3500,3485,6312
20240306,101700,873242750,3485,3480,3485,3475,1241
20240306,101600,868927360,3480,3480,3480,3480,62
20240306,101500,868711600,3480,3475,3480,3470,446
20240306,101400,867161915,3480,3480,3485,3480,175
20240306,101300,866552910,3485,3480,3485,3480,720
20240306,101200,864047305,3480,3480,3485,3480,1059
20240306,101100,860360390,3480,3465,3480,3465,3686
20240306,101000,847566945,3465,3465,3465,3465,2
20240306,100900,847560015,3470,3470,3470,3470,0
20240306,100800,847560015,3470,3470,3470,3465,945
20240306,100700,844283880,3470,3465,3470,3465,57
20240306,100600,844086365,3465,3465,3470,3465,83
20240306,100500,843798755,3470,3460,3475,3460,8541
20240306,100400,814202220,3460,3450,3460,3450,173
20240306,100300,813604640,3455,3450,3460,3445,753
20240306,100200,811006790,3450,3455,3460,3435,763
20240306,100100,808381465,3455,3455,3460,3430,3032
20240306,100000,797968555,3460,3455,3465,3455,4388
20240306,095900,782777255,3455,3455,3455,3435,8614
20240306,095800,753104315,3460,3460,3460,3455,157
20240306,095700,752561865,3455,3450,3460,3450,441
20240306,095600,751038855,3450,3450,3450,3450,186
20240306,095500,750397155,3450,3445,3455,3445,252
20240306,095400,749527815,3450,3450,3450,3445,89
20240306,095300,749220935,3450,3455,3455,3450,393
20240306,095200,747864765,3455,3455,3455,3450,148
20240306,095100,747354115,3455,3450,3455,3450,56
20240306,095000,747160900,3455,3450,3460,3450,111
20240306,094900,746777890,3460,3455,3460,3455,75
20240306,094800,746518430,3460,3450,3460,3450,226
20240306,094700,745738710,3450,3450,3450,3450,88
20240306,094600,745435110,3450,3445,3450,3435,1341
20240306,094500,740828410,3450,3455,3460,3450,74
20240306,094400,740572745,3460,3440,3460,3440,4531
20240306,094300,724982625,3440,3440,3445,3440,3419
20240306,094200,713220735,3445,3455,3460,3435,9317
20240306,094100,681115380,3460,3455,3460,3455,6
20240306,094000,681094645,3450,3455,3455,3450,1670
20240306,093900,675329505,3455,3465,3470,3455,178
20240306,093800,674713155,3465,3465,3475,3465,2654
20240306,093700,665506490,3465,3450,3465,3450,904
20240306,093600,662382635,3450,3460,3460,3450,508
20240306,093500,660629800,3460,3445,3460,3445,514
20240306,093400,658856655,3445,3445,3465,3445,3652
20240306,093300,646259590,3450,3460,3465,3450,1748
20240306,093200,640228360,3465,3465,3465,3455,72
20240306,093100,639979280,3465,3475,3475,3450,56
20240306,093000,639785580,3475,3475,3480,3450,3775
20240306,092900,626672815,3475,3475,3475,3450,8017
20240306,092800,599012485,3450,3455,3480,3450,1961
20240306,092700,592227330,3455,3450,3460,3435,3275
20240306,092600,580927195,3450,3455,3455,3370,13335
20240306,092500,535273245,3455,3470,3470,3455,4751
20240306,092400,518816745,3475,3480,3480,3470,1712
20240306,092300,512866830,3475,3495,3495,3475,5088
20240306,092200,495153415,3495,3505,3505,3490,6010
20240306,092100,474150685,3510,3520,3525,3500,10980
20240306,092000,435662460,3520,3520,3525,3505,4385
20240306,091900,420259610,3515,3520,3520,3505,1035
20240306,091800,416623845,3520,3505,3520,3505,3610
20240306,091700,403959415,3505,3525,3525,3505,2380
20240306,091600,395594750,3525,3525,3530,3505,2632
20240306,091500,386340875,3530,3525,3540,3515,17307
20240306,091400,325269370,3530,3510,3530,3505,6309
20240306,091300,303049920,3525,3520,3525,3505,3853
20240306,091200,289504495,3520,3525,3530,3505,4199
20240306,091100,274717210,3530,3505,3530,3500,8763
20240306,091000,243897325,3505,3495,3515,3490,4341
20240306,090900,228688640,3495,3495,3495,3485,1512
20240306,090800,223413975,3490,3505,3505,3485,3958
20240306,090700,209568675,3505,3495,3505,3475,5658
20240306,090600,189780435,3495,3500,3500,3480,6083
20240306,090500,168565210,3490,3445,3500,3445,10361
20240306,090400,132735070,3445,3475,3525,3440,5181
20240306,090300,114673295,3500,3460,3500,3450,12281
20240306,090200,72155120,3460,3470,3470,3440,3958
20240306,090100,58496750,3470,3425,3475,3425,8290
20240306,090000,29937095,3425,3395,3425,3395,8594