stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185500,1511810830,3400,3400,3400,3400,7176
20240308,185400,1511810830,3400,3400,3400,3400,0
20240308,185300,1511810830,3400,3400,3400,3400,0
20240308,185200,1511810830,3400,3400,3400,3400,0
20240308,185100,1511810830,3400,3400,3400,3400,0
20240308,185000,1511810830,3400,3400,3400,3400,0
20240308,184900,1511810830,3400,3400,3400,3400,0
20240308,184800,1511810830,3400,3400,3400,3400,0
20240308,184700,1511810830,3400,3400,3400,3400,0
20240308,184600,1511810830,3400,3400,3400,3400,0
20240308,184500,1511810830,3400,3400,3400,3400,0
20240308,184400,1511810830,3400,3400,3400,3400,0
20240308,184300,1511810830,3400,3400,3400,3400,0
20240308,184200,1511810830,3400,3400,3400,3400,0
20240308,184100,1511810830,3400,3400,3400,3400,0
20240308,184000,1511810830,3400,3400,3400,3400,0
20240308,183900,1511810830,3400,3400,3400,3400,0
20240308,183800,1511810830,3400,3400,3400,3400,0
20240308,183700,1511810830,3400,3400,3400,3400,0
20240308,183600,1511810830,3400,3400,3400,3400,0
20240308,183500,1511810830,3400,3400,3400,3400,0
20240308,183400,1511810830,3400,3400,3400,3400,0
20240308,183300,1511810830,3400,3400,3400,3400,0
20240308,183200,1511810830,3400,3400,3400,3400,0
20240308,183100,1511810830,3400,3400,3400,3400,0
20240308,183000,1511810830,3400,3400,3400,3400,0
20240308,182900,1511810830,3400,3400,3400,3400,0
20240308,182800,1511810830,3400,3400,3400,3400,0
20240308,182700,1511810830,3400,3400,3400,3400,0
20240308,182600,1511810830,3400,3400,3400,3400,0
20240308,182500,1511810830,3400,3400,3400,3400,7176
20240308,182400,1511810830,3400,3400,3400,3400,0
20240308,182300,1511810830,3400,3400,3400,3400,0
20240308,182200,1511810830,3400,3400,3400,3400,0
20240308,182100,1511810830,3400,3400,3400,3400,0
20240308,182000,1511810830,3400,3400,3400,3400,0
20240308,181900,1511810830,3400,3400,3400,3400,0
20240308,181800,1511810830,3400,3400,3400,3400,0
20240308,181700,1511810830,3400,3400,3400,3400,0
20240308,181600,1511810830,3400,3400,3400,3400,0
20240308,181500,1511810830,3400,3400,3400,3400,0
20240308,181400,1511810830,3400,3400,3400,3400,0
20240308,181300,1511810830,3400,3400,3400,3400,0
20240308,181200,1511810830,3400,3400,3400,3400,0
20240308,181100,1511810830,3400,3400,3400,3400,0
20240308,181000,1511810830,3400,3400,3400,3400,0
20240308,180900,1511810830,3400,3400,3400,3400,0
20240308,180800,1511810830,3400,3400,3400,3400,0
20240308,180700,1511810830,3400,3400,3400,3400,0
20240308,180600,1511810830,3400,3400,3400,3400,0
20240308,180500,1511810830,3400,3400,3400,3400,0
20240308,180400,1511810830,3400,3400,3400,3400,0
20240308,180300,1511810830,3400,3400,3400,3400,0
20240308,180200,1511810830,3400,3400,3400,3400,0
20240308,180100,1511810830,3400,3400,3400,3400,0
20240308,180000,1511810830,3400,3400,3400,3400,0
20240308,175900,1511810830,3400,3400,3400,3400,0
20240308,175800,1511810830,3400,3400,3400,3400,0
20240308,175700,1511810830,3400,3400,3400,3400,0
20240308,175600,1511810830,3400,3400,3400,3400,0
20240308,175500,1511810830,3400,3400,3400,3400,7176
20240308,175400,1511810830,3400,3400,3400,3400,0
20240308,175300,1511810830,3400,3400,3400,3400,0
20240308,175200,1511810830,3400,3400,3400,3400,0
20240308,175100,1511810830,3400,3400,3400,3400,0
20240308,175000,1511810830,3400,3400,3400,3400,0
20240308,174900,1511810830,3400,3400,3400,3400,0
20240308,174800,1511810830,3400,3400,3400,3400,0
20240308,174700,1511810830,3400,3400,3400,3400,0
20240308,174600,1511810830,3400,3400,3400,3400,0
20240308,174500,1511810830,3400,3400,3400,3400,0
20240308,174400,1511810830,3400,3400,3400,3400,0
20240308,174300,1511810830,3400,3400,3400,3400,0
20240308,174200,1511810830,3400,3400,3400,3400,0
20240308,174100,1511810830,3400,3400,3400,3400,0
20240308,174000,1511810830,3400,3400,3400,3400,0
20240308,173900,1511810830,3400,3400,3400,3400,0
20240308,173800,1511810830,3400,3400,3400,3400,0
20240308,173700,1511810830,3400,3400,3400,3400,0
20240308,173600,1511810830,3400,3400,3400,3400,0
20240308,173500,1511810830,3400,3400,3400,3400,0
20240308,173400,1511810830,3400,3400,3400,3400,0
20240308,173300,1511810830,3400,3400,3400,3400,0
20240308,173200,1511810830,3400,3400,3400,3400,0
20240308,173100,1511810830,3400,3400,3400,3400,0
20240308,173000,1511810830,3400,3400,3400,3400,0
20240308,172900,1511810830,3400,3400,3400,3400,0
20240308,172800,1511810830,3400,3400,3400,3400,0
20240308,172700,1511810830,3400,3400,3400,3400,0
20240308,172600,1511810830,3400,3400,3400,3400,0
20240308,172500,1511810830,3400,3400,3400,3400,7176
20240308,172400,1511810830,3400,3400,3400,3400,0
20240308,172300,1511810830,3400,3400,3400,3400,0
20240308,172200,1511810830,3400,3400,3400,3400,0
20240308,172100,1511810830,3400,3400,3400,3400,0
20240308,172000,1511810830,3400,3400,3400,3400,0
20240308,171900,1511810830,3400,3400,3400,3400,0
20240308,171800,1511810830,3400,3400,3400,3400,0
20240308,171700,1511810830,3400,3400,3400,3400,0
20240308,171600,1511810830,3400,3400,3400,3400,0
20240308,171500,1511810830,3400,3400,3400,3400,0
20240308,171400,1511810830,3400,3400,3400,3400,0
20240308,171300,1511810830,3400,3400,3400,3400,0
20240308,171200,1511810830,3400,3400,3400,3400,0
20240308,171100,1511810830,3400,3400,3400,3400,0
20240308,171000,1511810830,3400,3400,3400,3400,0
20240308,170900,1511810830,3400,3400,3400,3400,0
20240308,170800,1511810830,3400,3400,3400,3400,0
20240308,170700,1511810830,3400,3400,3400,3400,0
20240308,170600,1511810830,3400,3400,3400,3400,0
20240308,170500,1511810830,3400,3400,3400,3400,0
20240308,170400,1511810830,3400,3400,3400,3400,0
20240308,170300,1511810830,3400,3400,3400,3400,0
20240308,170200,1511810830,3400,3400,3400,3400,0
20240308,170100,1511810830,3400,3400,3400,3400,0
20240308,170000,1511810830,3400,3400,3400,3400,0
20240308,165900,1511810830,3400,3400,3400,3400,0
20240308,165800,1511810830,3400,3400,3400,3400,0
20240308,165700,1511810830,3400,3400,3400,3400,0
20240308,165600,1511810830,3400,3400,3400,3400,0
20240308,165500,1511810830,3400,3400,3400,3400,7176
20240308,165400,1511810830,3400,3400,3400,3400,0
20240308,165300,1511810830,3400,3400,3400,3400,0
20240308,165200,1511810830,3400,3400,3400,3400,0
20240308,165100,1511810830,3400,3400,3400,3400,0
20240308,165000,1511810830,3400,3400,3400,3400,0
20240308,164900,1511810830,3400,3400,3400,3400,0
20240308,164800,1511810830,3400,3400,3400,3400,0
20240308,164700,1511810830,3400,3400,3400,3400,0
20240308,164600,1511810830,3400,3400,3400,3400,0
20240308,164500,1511810830,3400,3400,3400,3400,0
20240308,164400,1511810830,3400,3400,3400,3400,0
20240308,164300,1511810830,3400,3400,3400,3400,0
20240308,164200,1511810830,3400,3400,3400,3400,0
20240308,164100,1511810830,3400,3400,3400,3400,0
20240308,164000,1511810830,3400,3400,3400,3400,0
20240308,163900,1511810830,3400,3400,3400,3400,0
20240308,163800,1511810830,3400,3400,3400,3400,0
20240308,163700,1511810830,3400,3400,3400,3400,0
20240308,163600,1511810830,3400,3400,3400,3400,0
20240308,163500,1511810830,3400,3400,3400,3400,0
20240308,163400,1511810830,3400,3400,3400,3400,0
20240308,163300,1511810830,3400,3400,3400,3400,0
20240308,163200,1511810830,3400,3400,3400,3400,0
20240308,163100,1511810830,3400,3400,3400,3400,0
20240308,163000,1511810830,3400,3400,3400,3400,0
20240308,162900,1511810830,3400,3400,3400,3400,0
20240308,162800,1511810830,3400,3400,3400,3400,0
20240308,162700,1511810830,3400,3400,3400,3400,0
20240308,162600,1511810830,3400,3400,3400,3400,0
20240308,162500,1511810830,3400,3400,3400,3400,7176
20240308,162400,1511810830,3400,3400,3400,3400,0
20240308,162300,1511810830,3400,3400,3400,3400,0
20240308,162200,1511810830,3400,3400,3400,3400,0
20240308,162100,1511810830,3400,3400,3400,3400,0
20240308,162000,1511810830,3400,3400,3400,3400,0
20240308,161900,1511810830,3400,3400,3400,3400,0
20240308,161800,1511810830,3400,3400,3400,3400,0
20240308,161700,1511810830,3400,3400,3400,3400,0
20240308,161600,1511810830,3400,3400,3400,3400,0
20240308,161500,1511810830,3400,3400,3400,3400,0
20240308,161400,1511810830,3400,3400,3400,3400,0
20240308,161300,1511810830,3400,3400,3400,3400,0
20240308,161200,1511810830,3400,3400,3400,3400,0
20240308,161100,1511810830,3400,3400,3400,3400,0
20240308,161000,1511810830,3400,3400,3400,3400,0
20240308,160900,1511810830,3400,3400,3400,3400,0
20240308,160800,1511810830,3400,3400,3400,3400,0
20240308,160700,1511810830,3400,3400,3400,3400,0
20240308,160600,1511810830,3400,3400,3400,3400,0
20240308,160500,1511810830,3400,3400,3400,3400,0
20240308,160400,1511810830,3400,3400,3400,3400,0
20240308,160300,1511810830,3400,3400,3400,3400,0
20240308,160200,1511810830,3400,3400,3400,3400,0
20240308,160100,1511810830,3400,3400,3400,3400,0
20240308,160000,1511810830,3400,3400,3400,3400,0
20240308,155900,1511810830,3400,3400,3400,3400,0
20240308,155800,1511810830,3400,3400,3400,3400,0
20240308,155700,1511810830,3400,3400,3400,3400,0
20240308,155600,1511810830,3400,3400,3400,3400,0
20240308,155500,1511810830,3400,3400,3400,3400,7176
20240308,155400,1511810830,3400,3400,3400,3400,0
20240308,155300,1511810830,3400,3400,3400,3400,0
20240308,155200,1511810830,3400,3400,3400,3400,0
20240308,155100,1511810830,3400,3400,3400,3400,0
20240308,155000,1511810830,3400,3400,3400,3400,0
20240308,154900,1511810830,3400,3400,3400,3400,0
20240308,154800,1511810830,3400,3400,3400,3400,0
20240308,154700,1511810830,3400,3400,3400,3400,0
20240308,154600,1511810830,3400,3400,3400,3400,0
20240308,154500,1511810830,3400,3400,3400,3400,0
20240308,154400,1511810830,3400,3400,3400,3400,0
20240308,154300,1511810830,3400,3400,3400,3400,0
20240308,154200,1511810830,3400,3400,3400,3400,0
20240308,154100,1511810830,3400,3400,3400,3400,0
20240308,154000,1511810830,3400,3400,3400,3400,0
20240308,153900,1511810830,3400,3400,3400,3400,0
20240308,153800,1511810830,3400,3400,3400,3400,0
20240308,153700,1511810830,3400,3400,3400,3400,0
20240308,153600,1511810830,3400,3400,3400,3400,0
20240308,153500,1511810830,3400,3400,3400,3400,0
20240308,153400,1511810830,3400,3400,3400,3400,0
20240308,153300,1511810830,3400,3400,3400,3400,0
20240308,153200,1511810830,3400,3400,3400,3400,0
20240308,153100,1511810830,3400,3400,3400,3400,0
20240308,153000,1511810830,3400,3400,3400,3400,7176
20240308,152900,1487412430,3400,3400,3400,3400,0
20240308,152800,1487412430,3400,3400,3400,3400,0
20240308,152700,1487412430,3400,3400,3400,3400,0
20240308,152600,1487412430,3400,3400,3400,3400,0
20240308,152500,1487412430,3400,3400,3400,3400,0
20240308,152400,1487412430,3400,3400,3400,3400,0
20240308,152300,1487412430,3400,3400,3400,3400,0
20240308,152200,1487412430,3400,3400,3400,3400,0
20240308,152100,1487412430,3400,3400,3400,3400,0
20240308,152000,1487412430,3400,3400,3400,3400,0
20240308,151900,1487412430,3400,3400,3400,3400,382
20240308,151800,1486113630,3420,3415,3420,3400,3014
20240308,151700,1475858705,3410,3410,3410,3405,203
20240308,151600,1475166490,3410,3410,3410,3410,500
20240308,151500,1473461490,3405,3405,3405,3405,200
20240308,151400,1472780490,3405,3420,3420,3405,505
20240308,151300,1471059500,3410,3420,3420,3410,420
20240308,151200,1469623440,3420,3420,3420,3420,202
20240308,151100,1468932600,3425,3425,3425,3425,0
20240308,151000,1468932600,3425,3425,3425,3425,20
20240308,150900,1468864100,3425,3425,3425,3425,1
20240308,150800,1468860675,3410,3420,3425,3410,283
20240308,150700,1467891950,3420,3410,3420,3410,2141
20240308,150600,1460581600,3410,3400,3410,3400,20
20240308,150500,1460513500,3400,3400,3400,3400,30
20240308,150400,1460411500,3400,3400,3400,3400,1403
20240308,150300,1455641300,3400,3400,3400,3400,1
20240308,150200,1455637900,3415,3395,3415,3395,966
20240308,150100,1452358290,3400,3400,3400,3400,1478
20240308,150000,1447333090,3400,3400,3400,3400,0
20240308,145900,1447333090,3400,3410,3410,3400,2041
20240308,145800,1440389070,3405,3410,3410,3405,599
20240308,145700,1438348980,3410,3405,3410,3405,3
20240308,145600,1438338760,3405,3410,3410,3405,250
20240308,145500,1437486915,3410,3410,3410,3410,30
20240308,145400,1437384615,3410,3420,3420,3410,1084
20240308,145300,1433685355,3420,3420,3420,3420,236
20240308,145200,1432878235,3410,3410,3410,3410,0
20240308,145100,1432878235,3410,3410,3410,3410,783
20240308,145000,1430208205,3420,3415,3420,3415,32
20240308,144900,1430098920,3420,3405,3420,3400,7426
20240308,144800,1404723340,3400,3400,3400,3400,0
20240308,144700,1404723340,3400,3400,3400,3400,8
20240308,144600,1404696140,3400,3400,3400,3400,0
20240308,144500,1404696140,3400,3400,3400,3400,324
20240308,144400,1403594540,3400,3400,3400,3400,700
20240308,144300,1401214540,3405,3405,3405,3405,1000
20240308,144200,1397809540,3405,3405,3405,3405,21
20240308,144100,1397738035,3405,3405,3405,3405,5
20240308,144000,1397721010,3410,3405,3410,3405,865
20240308,143900,1394775675,3405,3405,3405,3405,18
20240308,143800,1394714385,3405,3400,3405,3400,180
20240308,143700,1394101785,3405,3385,3405,3385,611
20240308,143600,1392021350,3390,3400,3400,3390,807
20240308,143500,1389283520,3395,3405,3405,3395,256
20240308,143400,1388413100,3405,3405,3405,3405,15
20240308,143300,1388362025,3405,3405,3405,3405,10
20240308,143200,1388327975,3385,3390,3410,3385,1290
20240308,143100,1383960165,3385,3410,3410,3385,1430
20240308,143000,1379086110,3415,3415,3415,3415,170
20240308,142900,1378505560,3420,3420,3420,3420,54
20240308,142800,1378320880,3415,3415,3415,3415,0
20240308,142700,1378320880,3415,3415,3415,3415,0
20240308,142600,1378320880,3415,3400,3415,3400,735
20240308,142500,1375820380,3395,3395,3395,3395,600
20240308,142400,1373783380,3410,3410,3410,3375,7098
20240308,142300,1349672040,3425,3425,3430,3425,106
20240308,142200,1349308985,3425,3425,3430,3425,104
20240308,142100,1348952780,3435,3435,3435,3435,390
20240308,142000,1347613130,3440,3415,3440,3415,1292
20240308,141900,1343181305,3410,3405,3410,3405,2805
20240308,141800,1333621235,3405,3405,3405,3405,5
20240308,141700,1333604210,3395,3395,3395,3395,1
20240308,141600,1333600815,3380,3405,3405,3380,356
20240308,141500,1332389885,3410,3405,3410,3405,56
20240308,141400,1332198945,3380,3410,3410,3380,3328
20240308,141300,1320925755,3410,3400,3410,3385,5688
20240308,141200,1301622080,3410,3400,3410,3400,101
20240308,141100,1301278670,3395,3410,3410,3395,127
20240308,141000,1300846960,3415,3415,3420,3415,282
20240308,140900,1299883260,3415,3415,3420,3415,88
20240308,140800,1299582385,3410,3390,3410,3385,2868
20240308,140700,1289863945,3390,3420,3420,3390,5302
20240308,140600,1271836985,3410,3410,3410,3410,282
20240308,140500,1270875365,3420,3415,3420,3410,191
20240308,140400,1270223195,3420,3420,3420,3415,210
20240308,140300,1269505965,3420,3415,3420,3415,906
20240308,140200,1266411910,3420,3420,3420,3420,89
20240308,140100,1266107530,3425,3420,3425,3420,3
20240308,140000,1266097260,3425,3415,3425,3400,941
20240308,135900,1262896070,3420,3410,3425,3410,943
20240308,135800,1259678300,3410,3415,3415,3410,13
20240308,135700,1259633965,3425,3410,3425,3405,709
20240308,135600,1257216180,3410,3415,3415,3405,203
20240308,135500,1256524945,3420,3420,3420,3400,6344
20240308,135400,1234916530,3420,3425,3425,3420,1303
20240308,135300,1230460260,3420,3425,3425,3420,753
20240308,135200,1227884735,3425,3425,3425,3425,350
20240308,135100,1226685985,3425,3425,3425,3420,110
20240308,135000,1226309735,3425,3425,3425,3425,2
20240308,134900,1226302885,3425,3420,3425,3420,2
20240308,134800,1226296040,3425,3425,3425,3425,52
20240308,134700,1226117940,3425,3420,3425,3420,246
20240308,134600,1225276610,3425,3425,3425,3425,2
20240308,134500,1225269760,3425,3425,3425,3425,0
20240308,134400,1225269760,3425,3425,3425,3425,0
20240308,134300,1225269760,3425,3425,3425,3420,5
20240308,134200,1225252645,3425,3425,3425,3425,1
20240308,134100,1225249220,3425,3425,3425,3425,1
20240308,134000,1225245795,3425,3420,3425,3420,112
20240308,133900,1224862615,3420,3410,3420,3410,61
20240308,133800,1224654305,3415,3420,3420,3415,41
20240308,133700,1224514145,3420,3425,3425,3420,2
20240308,133600,1224507300,3425,3430,3430,3425,101
20240308,133500,1224160875,3430,3430,3430,3425,2222
20240308,133400,1216545515,3430,3425,3430,3425,407
20240308,133300,1215151510,3420,3410,3420,3410,306
20240308,133200,1214107980,3420,3420,3420,3395,7054
20240308,133100,1190096550,3430,3430,3430,3415,195
20240308,133000,1189429215,3425,3420,3425,3415,1392
20240308,132900,1184664360,3425,3425,3425,3425,10
20240308,132800,1184630110,3425,3425,3425,3420,15
20240308,132700,1184578795,3425,3430,3430,3415,3159
20240308,132600,1173773180,3435,3435,3435,3435,20
20240308,132500,1173704480,3435,3435,3435,3435,2
20240308,132400,1173697610,3435,3435,3435,3430,378
20240308,132300,1172401055,3430,3435,3435,3430,7
20240308,132200,1172377035,3435,3435,3435,3430,123
20240308,132100,1171955035,3435,3430,3435,3430,112
20240308,132000,1171570860,3430,3425,3435,3425,879
20240308,131900,1168560270,3435,3430,3440,3420,2142
20240308,131800,1161232965,3430,3430,3440,3430,126
20240308,131700,1160800770,3440,3435,3440,3430,31
20240308,131600,1160694425,3440,3440,3440,3430,321
20240308,131500,1159590820,3440,3440,3440,3425,171
20240308,131400,1159003600,3440,3440,3440,3440,5
20240308,131300,1158986400,3440,3440,3440,3440,0
20240308,131200,1158986400,3440,3440,3440,3440,22
20240308,131100,1158910720,3440,3440,3440,3440,0
20240308,131000,1158910720,3440,3440,3440,3440,1
20240308,130900,1158907280,3440,3440,3440,3440,0
20240308,130800,1158907280,3440,3435,3440,3430,874
20240308,130700,1155909415,3440,3440,3440,3440,0
20240308,130600,1155909415,3440,3435,3440,3430,314
20240308,130500,1154832325,3440,3440,3440,3440,0
20240308,130400,1154832325,3440,3440,3440,3440,0
20240308,130300,1154832325,3440,3440,3440,3440,31
20240308,130200,1154725685,3440,3440,3440,3435,1508
20240308,130100,1149543170,3440,3440,3440,3440,20
20240308,130000,1149474370,3440,3440,3440,3440,0
20240308,125900,1149474370,3440,3430,3440,3430,474
20240308,125800,1147848530,3440,3430,3440,3430,31
20240308,125700,1147742190,3440,3440,3440,3435,37
20240308,125600,1147615085,3440,3440,3440,3440,11
20240308,125500,1147577245,3440,3440,3440,3440,1
20240308,125400,1147573805,3440,3440,3440,3440,422
20240308,125300,1146122125,3440,3440,3440,3440,10
20240308,125200,1146087725,3440,3435,3440,3435,6
20240308,125100,1146067090,3440,3445,3445,3440,3
20240308,125000,1146056760,3445,3430,3445,3430,81
20240308,124900,1145778825,3440,3440,3440,3440,154
20240308,124800,1145249065,3440,3430,3440,3430,2
20240308,124700,1145242195,3440,3435,3440,3425,396
20240308,124600,1143883645,3445,3435,3445,3435,64
20240308,124500,1143663760,3445,3445,3445,3445,102
20240308,124400,1143312370,3445,3445,3445,3440,20
20240308,124300,1143243545,3445,3440,3445,3440,125
20240308,124200,1142812930,3445,3445,3445,3440,17
20240308,124100,1142754380,3445,3440,3445,3440,107
20240308,124000,1142386280,3445,3450,3450,3440,17
20240308,123900,1142327740,3450,3450,3450,3450,12
20240308,123800,1142286340,3445,3455,3455,3445,67
20240308,123700,1142055235,3455,3455,3460,3445,1170
20240308,123600,1138020310,3460,3460,3460,3450,241
20240308,123500,1137187575,3460,3455,3460,3445,563
20240308,123400,1135244335,3455,3460,3465,3440,372
20240308,123300,1133957265,3460,3455,3465,3450,7392
20240308,123200,1108374990,3455,3415,3455,3415,4034
20240308,123100,1094531230,3415,3415,3415,3415,617
20240308,123000,1092424175,3415,3415,3415,3415,21
20240308,122900,1092352460,3415,3400,3415,3400,1143
20240308,122800,1088455790,3400,3395,3400,3380,781
20240308,122700,1085810360,3400,3400,3400,3400,1
20240308,122600,1085806960,3405,3405,3410,3390,457
20240308,122500,1084257095,3410,3400,3410,3390,31
20240308,122400,1084151775,3410,3405,3410,3390,523
20240308,122300,1082378340,3380,3410,3410,3380,907
20240308,122200,1079308525,3410,3415,3415,3400,44
20240308,122100,1079158625,3415,3395,3415,3375,3958
20240308,122000,1065741160,3395,3385,3395,3380,2012
20240308,121900,1058935535,3385,3360,3385,3360,1680
20240308,121800,1053273090,3360,3345,3360,3340,4443
20240308,121700,1038396170,3345,3335,3345,3335,2833
20240308,121600,1028936045,3340,3350,3350,3315,3482
20240308,121500,1017348830,3345,3355,3355,3345,2067
20240308,121400,1010424675,3350,3350,3350,3345,1252
20240308,121300,1006231850,3350,3345,3355,3335,2080
20240308,121200,999267070,3345,3360,3360,3320,7877
20240308,121100,972959570,3365,3370,3370,3350,2520
20240308,121000,964510835,3370,3365,3370,3365,1402
20240308,120900,959793095,3370,3365,3375,3355,639
20240308,120800,957644135,3365,3375,3380,3350,3949
20240308,120700,944400425,3375,3410,3420,3350,8312
20240308,120600,916426260,3420,3425,3430,3355,22366
20240308,120500,840568985,3440,3430,3440,3430,21
20240308,120400,840496885,3440,3440,3445,3435,44
20240308,120300,840345445,3440,3440,3445,3405,2484
20240308,120200,831866100,3440,3435,3445,3435,644
20240308,120100,829653665,3440,3445,3445,3415,532
20240308,120000,827834115,3445,3445,3445,3445,12
20240308,115900,827792775,3445,3445,3445,3440,9
20240308,115800,827761785,3445,3420,3450,3420,335
20240308,115700,826613330,3415,3415,3415,3415,412
20240308,115600,825206350,3415,3415,3415,3415,393
20240308,115500,823864255,3415,3420,3420,3415,527
20240308,115400,822063525,3425,3425,3425,3425,57
20240308,115300,821868300,3425,3425,3425,3425,388
20240308,115200,820539400,3415,3425,3425,3415,301
20240308,115100,819510485,3410,3420,3420,3410,7809
20240308,115000,792838350,3420,3425,3425,3420,3210
20240308,114900,781857875,3450,3450,3450,3450,0
20240308,114800,781857875,3450,3450,3450,3450,0
20240308,114700,781857875,3450,3450,3450,3450,0
20240308,114600,781857875,3450,3425,3450,3425,58
20240308,114500,781657975,3450,3445,3450,3425,1017
20240308,114400,778151440,3445,3420,3445,3420,1764
20240308,114300,772084335,3420,3430,3430,3420,70
20240308,114200,771844735,3430,3430,3430,3430,54
20240308,114100,771659515,3435,3435,3435,3435,6
20240308,114000,771638905,3435,3425,3435,3425,2
20240308,113900,771632045,3435,3420,3435,3420,162
20240308,113800,771077960,3420,3420,3420,3420,0
20240308,113700,771077960,3420,3420,3420,3420,292
20240308,113600,770079320,3415,3430,3430,3415,500
20240308,113500,768368875,3450,3450,3450,3450,132
20240308,113400,767913475,3450,3420,3450,3420,893
20240308,113300,764839260,3440,3440,3440,3440,0
20240308,113200,764839260,3440,3440,3440,3440,0
20240308,113100,764839260,3440,3440,3440,3440,13
20240308,113000,764794540,3445,3415,3445,3415,38
20240308,112900,764664350,3420,3425,3425,3420,2357
20240308,112800,756602785,3420,3425,3425,3420,1300
20240308,112700,752156045,3420,3425,3425,3420,2585
20240308,112600,743305065,3425,3425,3425,3425,84
20240308,112500,743017365,3425,3425,3425,3425,2880
20240308,112400,733153365,3425,3430,3430,3420,1185
20240308,112300,729097640,3430,3440,3440,3430,689
20240308,112200,726732170,3440,3445,3445,3440,1045
20240308,112100,723136785,3465,3465,3465,3465,0
20240308,112000,723136785,3465,3465,3465,3465,0
20240308,111900,723136785,3465,3460,3465,3460,37
20240308,111800,723008590,3460,3460,3460,3460,6
20240308,111700,722987830,3460,3460,3460,3460,2
20240308,111600,722980910,3460,3455,3460,3440,2131
20240308,111500,715638650,3465,3465,3465,3465,1
20240308,111400,715635185,3460,3460,3460,3460,1
20240308,111300,715631725,3465,3465,3465,3465,0
20240308,111200,715631725,3465,3445,3465,3445,8
20240308,111100,715604125,3445,3460,3460,3445,400
20240308,111000,714226040,3465,3455,3465,3455,1136
20240308,110900,710295480,3460,3455,3460,3455,14
20240308,110800,710247045,3460,3445,3460,3445,296
20240308,110700,709227250,3445,3445,3445,3445,40
20240308,110600,709089450,3445,3440,3445,3440,347
20240308,110500,707895765,3445,3450,3460,3445,47
20240308,110400,707733800,3450,3460,3460,3450,31
20240308,110300,707626560,3460,3440,3460,3440,1694
20240308,110200,701794740,3445,3445,3445,3440,1016
20240308,110100,698299620,3445,3460,3460,3445,1104
20240308,110000,694496295,3445,3450,3460,3445,485
20240308,105900,692823195,3455,3460,3460,3455,47
20240308,105800,692660710,3460,3465,3465,3460,2
20240308,105700,692653785,3465,3455,3465,3445,700
20240308,105600,690237620,3455,3455,3455,3455,0
20240308,105500,690237620,3455,3455,3455,3455,10
20240308,105400,690203070,3455,3455,3455,3455,501
20240308,105300,688472115,3455,3445,3455,3445,562
20240308,105200,686536015,3455,3455,3455,3450,6
20240308,105100,686515295,3460,3460,3460,3440,2495
20240308,105000,677912165,3465,3460,3465,3455,123
20240308,104900,677487040,3465,3460,3465,3460,11
20240308,104800,677448955,3465,3460,3465,3460,290
20240308,104700,676445450,3460,3450,3460,3450,390
20240308,104600,675098940,3460,3455,3460,3455,2
20240308,104500,675092025,3460,3455,3460,3450,1029
20240308,104400,671541820,3455,3455,3455,3455,1010
20240308,104300,668052270,3455,3455,3455,3455,1
20240308,104200,668048815,3460,3450,3460,3450,115
20240308,104100,667650945,3450,3455,3460,3450,130
20240308,104000,667201825,3455,3460,3460,3455,17
20240308,103900,667143010,3460,3460,3460,3460,1
20240308,103800,667139550,3450,3455,3460,3450,529
20240308,103700,665311980,3460,3455,3460,3455,2
20240308,103600,665305065,3460,3460,3465,3460,48
20240308,103500,665138980,3465,3465,3465,3460,63
20240308,103400,664920690,3465,3460,3465,3455,1268
20240308,103300,660539255,3460,3460,3460,3460,42
20240308,103200,660393935,3460,3460,3460,3455,522
20240308,103100,658587820,3460,3455,3460,3455,2
20240308,103000,658580905,3460,3460,3460,3460,5
20240308,102900,658563605,3460,3460,3460,3460,32
20240308,102800,658452885,3460,3460,3460,3460,502
20240308,102700,656715965,3460,3460,3460,3460,5
20240308,102600,656698665,3460,3460,3460,3450,8
20240308,102500,656671005,3455,3465,3465,3450,447
20240308,102400,655128770,3465,3465,3465,3460,337
20240308,102300,653962710,3450,3465,3465,3450,13
20240308,102200,653917720,3460,3460,3470,3455,3368
20240308,102100,642246520,3460,3445,3460,3440,2714
20240308,102000,632883970,3440,3435,3445,3435,602
20240308,101900,630815715,3435,3430,3435,3430,1426
20240308,101800,625919475,3435,3435,3435,3415,317
20240308,101700,624834290,3435,3440,3440,3415,2806
20240308,101600,615241870,3435,3440,3440,3435,202
20240308,101500,614547490,3425,3435,3440,3425,149
20240308,101400,614035685,3440,3445,3445,3420,6163
20240308,101300,592936480,3450,3450,3450,3445,34
20240308,101200,592819320,3450,3450,3450,3445,39
20240308,101100,592684940,3455,3455,3455,3455,0
20240308,101000,592684940,3455,3455,3455,3455,0
20240308,100900,592684940,3455,3450,3455,3445,103
20240308,100800,592330080,3460,3455,3460,3455,63
20240308,100700,592112390,3460,3460,3460,3450,1612
20240308,100600,586544890,3460,3430,3460,3425,1810
20240308,100500,580307435,3430,3445,3460,3430,2317
20240308,100400,572334190,3450,3460,3460,3450,3
20240308,100300,572323830,3455,3455,3460,3445,1003
20240308,100200,568868440,3460,3460,3460,3460,53
20240308,100100,568685060,3460,3455,3460,3445,3705
20240308,100000,555903755,3460,3455,3460,3455,524
20240308,095900,554093330,3460,3460,3460,3460,2
20240308,095800,554086410,3455,3460,3460,3455,36
20240308,095700,553962020,3455,3455,3460,3450,187
20240308,095600,553316495,3460,3460,3460,3450,243
20240308,095500,552475930,3460,3450,3460,3450,295
20240308,095400,551457260,3450,3445,3450,3445,1159
20240308,095300,547460050,3440,3440,3445,3440,66
20240308,095200,547232990,3445,3445,3445,3440,527
20240308,095100,545419980,3440,3445,3445,3440,7
20240308,095000,545395895,3445,3445,3450,3445,170
20240308,094900,544810210,3445,3440,3445,3440,103
20240308,094800,544455820,3445,3445,3445,3445,51
20240308,094700,544280125,3445,3435,3445,3435,268
20240308,094600,543357865,3440,3435,3440,3435,83
20240308,094500,543072730,3435,3430,3440,3430,688
20240308,094400,540712405,3430,3425,3430,3420,1620
20240308,094300,535163975,3425,3425,3425,3420,1693
20240308,094200,529373380,3425,3435,3435,3425,2348
20240308,094100,521329620,3435,3425,3440,3425,844
20240308,094000,518437730,3425,3425,3425,3420,1543
20240308,093900,513157330,3420,3435,3435,3420,3311
20240308,093800,501809655,3435,3450,3450,3435,895
20240308,093700,498732270,3450,3445,3450,3445,287
20240308,093600,497742500,3445,3445,3445,3435,4130
20240308,093500,483531325,3445,3450,3450,3445,3153
20240308,093400,472668765,3450,3455,3460,3450,1302
20240308,093300,468176835,3460,3460,3460,3450,14
20240308,093200,468128455,3455,3460,3460,3455,107
20240308,093100,467758740,3460,3455,3465,3440,978
20240308,093000,464386205,3455,3450,3455,3440,947
20240308,092900,461124140,3450,3455,3460,3445,15320
20240308,092800,408193670,3460,3460,3465,3455,2030
20240308,092700,401179710,3465,3465,3465,3460,5
20240308,092600,401162390,3465,3455,3465,3445,793
20240308,092500,398419280,3460,3460,3460,3455,214
20240308,092400,397679865,3455,3460,3470,3455,173
20240308,092300,397081275,3470,3465,3470,3440,834
20240308,092200,394196940,3465,3465,3470,3455,2338
20240308,092100,386097655,3465,3470,3470,3460,839
20240308,092000,383193075,3465,3450,3470,3445,1359
20240308,091900,378498420,3445,3445,3445,3440,1642
20240308,091800,372848515,3445,3440,3445,3425,4152
20240308,091700,358587670,3445,3445,3455,3435,5927
20240308,091600,338192860,3450,3465,3465,3445,6047
20240308,091500,317319975,3455,3465,3475,3455,1225
20240308,091400,313081150,3475,3475,3475,3460,67
20240308,091300,312849285,3475,3480,3480,3470,338
20240308,091200,311673110,3480,3480,3480,3480,2
20240308,091100,311666150,3480,3460,3480,3455,4751
20240308,091000,295231835,3460,3465,3465,3460,11887
20240308,090900,254097065,3465,3480,3480,3460,1359
20240308,090800,249389815,3485,3470,3485,3460,10866
20240308,090700,211767875,3465,3465,3480,3465,584
20240308,090600,209744300,3480,3465,3480,3455,2315
20240308,090500,201732830,3460,3455,3490,3455,4900
20240308,090400,184673145,3465,3440,3465,3440,3261
20240308,090300,173432900,3445,3445,3445,3430,6966
20240308,090200,149527360,3440,3390,3445,3370,6931
20240308,090100,125831855,3405,3480,3480,3280,36671
20240308,090000,2698305,3480,3490,3490,3455,649