stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,185500,1088990510,3280,3280,3280,3280,7006
20240312,185400,1088990510,3280,3280,3280,3280,0
20240312,185300,1088990510,3280,3280,3280,3280,0
20240312,185200,1088990510,3280,3280,3280,3280,0
20240312,185100,1088990510,3280,3280,3280,3280,0
20240312,185000,1088990510,3280,3280,3280,3280,0
20240312,184900,1088990510,3280,3280,3280,3280,0
20240312,184800,1088990510,3280,3280,3280,3280,0
20240312,184700,1088990510,3280,3280,3280,3280,0
20240312,184600,1088990510,3280,3280,3280,3280,0
20240312,184500,1088990510,3280,3280,3280,3280,0
20240312,184400,1088990510,3280,3280,3280,3280,0
20240312,184300,1088990510,3280,3280,3280,3280,0
20240312,184200,1088990510,3280,3280,3280,3280,0
20240312,184100,1088990510,3280,3280,3280,3280,0
20240312,184000,1088990510,3280,3280,3280,3280,0
20240312,183900,1088990510,3280,3280,3280,3280,0
20240312,183800,1088990510,3280,3280,3280,3280,0
20240312,183700,1088990510,3280,3280,3280,3280,0
20240312,183600,1088990510,3280,3280,3280,3280,0
20240312,183500,1088990510,3280,3280,3280,3280,0
20240312,183400,1088990510,3280,3280,3280,3280,0
20240312,183300,1088990510,3280,3280,3280,3280,0
20240312,183200,1088990510,3280,3280,3280,3280,0
20240312,183100,1088990510,3280,3280,3280,3280,0
20240312,183000,1088990510,3280,3280,3280,3280,0
20240312,182900,1088990510,3280,3280,3280,3280,0
20240312,182800,1088990510,3280,3280,3280,3280,0
20240312,182700,1088990510,3280,3280,3280,3280,0
20240312,182600,1088990510,3280,3280,3280,3280,0
20240312,182500,1088990510,3280,3280,3280,3280,7006
20240312,182400,1088990510,3280,3280,3280,3280,0
20240312,182300,1088990510,3280,3280,3280,3280,0
20240312,182200,1088990510,3280,3280,3280,3280,0
20240312,182100,1088990510,3280,3280,3280,3280,0
20240312,182000,1088990510,3280,3280,3280,3280,0
20240312,181900,1088990510,3280,3280,3280,3280,0
20240312,181800,1088990510,3280,3280,3280,3280,0
20240312,181700,1088990510,3280,3280,3280,3280,0
20240312,181600,1088990510,3280,3280,3280,3280,0
20240312,181500,1088990510,3280,3280,3280,3280,0
20240312,181400,1088990510,3280,3280,3280,3280,0
20240312,181300,1088990510,3280,3280,3280,3280,0
20240312,181200,1088990510,3280,3280,3280,3280,0
20240312,181100,1088990510,3280,3280,3280,3280,0
20240312,181000,1088990510,3280,3280,3280,3280,0
20240312,180900,1088990510,3280,3280,3280,3280,0
20240312,180800,1088990510,3280,3280,3280,3280,0
20240312,180700,1088990510,3280,3280,3280,3280,0
20240312,180600,1088990510,3280,3280,3280,3280,0
20240312,180500,1088990510,3280,3280,3280,3280,0
20240312,180400,1088990510,3280,3280,3280,3280,0
20240312,180300,1088990510,3280,3280,3280,3280,0
20240312,180200,1088990510,3280,3280,3280,3280,0
20240312,180100,1088990510,3280,3280,3280,3280,0
20240312,180000,1088990510,3280,3280,3280,3280,0
20240312,175900,1088990510,3280,3280,3280,3280,0
20240312,175800,1088990510,3280,3280,3280,3280,0
20240312,175700,1088990510,3280,3280,3280,3280,0
20240312,175600,1088990510,3280,3280,3280,3280,0
20240312,175500,1088990510,3280,3280,3280,3280,7006
20240312,175400,1088990510,3280,3280,3280,3280,0
20240312,175300,1088990510,3280,3280,3280,3280,0
20240312,175200,1088990510,3280,3280,3280,3280,0
20240312,175100,1088990510,3280,3280,3280,3280,0
20240312,175000,1088990510,3280,3280,3280,3280,0
20240312,174900,1088990510,3280,3280,3280,3280,0
20240312,174800,1088990510,3280,3280,3280,3280,0
20240312,174700,1088990510,3280,3280,3280,3280,0
20240312,174600,1088990510,3280,3280,3280,3280,0
20240312,174500,1088990510,3280,3280,3280,3280,0
20240312,174400,1088990510,3280,3280,3280,3280,0
20240312,174300,1088990510,3280,3280,3280,3280,0
20240312,174200,1088990510,3280,3280,3280,3280,0
20240312,174100,1088990510,3280,3280,3280,3280,0
20240312,174000,1088990510,3280,3280,3280,3280,0
20240312,173900,1088990510,3280,3280,3280,3280,0
20240312,173800,1088990510,3280,3280,3280,3280,0
20240312,173700,1088990510,3280,3280,3280,3280,0
20240312,173600,1088990510,3280,3280,3280,3280,0
20240312,173500,1088990510,3280,3280,3280,3280,0
20240312,173400,1088990510,3280,3280,3280,3280,0
20240312,173300,1088990510,3280,3280,3280,3280,0
20240312,173200,1088990510,3280,3280,3280,3280,0
20240312,173100,1088990510,3280,3280,3280,3280,0
20240312,173000,1088990510,3280,3280,3280,3280,0
20240312,172900,1088990510,3280,3280,3280,3280,0
20240312,172800,1088990510,3280,3280,3280,3280,0
20240312,172700,1088990510,3280,3280,3280,3280,0
20240312,172600,1088990510,3280,3280,3280,3280,0
20240312,172500,1088990510,3280,3280,3280,3280,7006
20240312,172400,1088990510,3280,3280,3280,3280,0
20240312,172300,1088990510,3280,3280,3280,3280,0
20240312,172200,1088990510,3280,3280,3280,3280,0
20240312,172100,1088990510,3280,3280,3280,3280,0
20240312,172000,1088990510,3280,3280,3280,3280,0
20240312,171900,1088990510,3280,3280,3280,3280,0
20240312,171800,1088990510,3280,3280,3280,3280,0
20240312,171700,1088990510,3280,3280,3280,3280,0
20240312,171600,1088990510,3280,3280,3280,3280,0
20240312,171500,1088990510,3280,3280,3280,3280,0
20240312,171400,1088990510,3280,3280,3280,3280,0
20240312,171300,1088990510,3280,3280,3280,3280,0
20240312,171200,1088990510,3280,3280,3280,3280,0
20240312,171100,1088990510,3280,3280,3280,3280,0
20240312,171000,1088990510,3280,3280,3280,3280,0
20240312,170900,1088990510,3280,3280,3280,3280,0
20240312,170800,1088990510,3280,3280,3280,3280,0
20240312,170700,1088990510,3280,3280,3280,3280,0
20240312,170600,1088990510,3280,3280,3280,3280,0
20240312,170500,1088990510,3280,3280,3280,3280,0
20240312,170400,1088990510,3280,3280,3280,3280,0
20240312,170300,1088990510,3280,3280,3280,3280,0
20240312,170200,1088990510,3280,3280,3280,3280,0
20240312,170100,1088990510,3280,3280,3280,3280,0
20240312,170000,1088990510,3280,3280,3280,3280,0
20240312,165900,1088990510,3280,3280,3280,3280,0
20240312,165800,1088990510,3280,3280,3280,3280,0
20240312,165700,1088990510,3280,3280,3280,3280,0
20240312,165600,1088990510,3280,3280,3280,3280,0
20240312,165500,1088990510,3280,3280,3280,3280,7006
20240312,165400,1088990510,3280,3280,3280,3280,0
20240312,165300,1088990510,3280,3280,3280,3280,0
20240312,165200,1088990510,3280,3280,3280,3280,0
20240312,165100,1088990510,3280,3280,3280,3280,0
20240312,165000,1088990510,3280,3280,3280,3280,0
20240312,164900,1088990510,3280,3280,3280,3280,0
20240312,164800,1088990510,3280,3280,3280,3280,0
20240312,164700,1088990510,3280,3280,3280,3280,0
20240312,164600,1088990510,3280,3280,3280,3280,0
20240312,164500,1088990510,3280,3280,3280,3280,0
20240312,164400,1088990510,3280,3280,3280,3280,0
20240312,164300,1088990510,3280,3280,3280,3280,0
20240312,164200,1088990510,3280,3280,3280,3280,0
20240312,164100,1088990510,3280,3280,3280,3280,0
20240312,164000,1088990510,3280,3280,3280,3280,0
20240312,163900,1088990510,3280,3280,3280,3280,0
20240312,163800,1088990510,3280,3280,3280,3280,0
20240312,163700,1088990510,3280,3280,3280,3280,0
20240312,163600,1088990510,3280,3280,3280,3280,0
20240312,163500,1088990510,3280,3280,3280,3280,0
20240312,163400,1088990510,3280,3280,3280,3280,0
20240312,163300,1088990510,3280,3280,3280,3280,0
20240312,163200,1088990510,3280,3280,3280,3280,0
20240312,163100,1088990510,3280,3280,3280,3280,0
20240312,163000,1088990510,3280,3280,3280,3280,0
20240312,162900,1088990510,3280,3280,3280,3280,0
20240312,162800,1088990510,3280,3280,3280,3280,0
20240312,162700,1088990510,3280,3280,3280,3280,0
20240312,162600,1088990510,3280,3280,3280,3280,0
20240312,162500,1088990510,3280,3280,3280,3280,7006
20240312,162400,1088990510,3280,3280,3280,3280,0
20240312,162300,1088990510,3280,3280,3280,3280,0
20240312,162200,1088990510,3280,3280,3280,3280,0
20240312,162100,1088990510,3280,3280,3280,3280,0
20240312,162000,1088990510,3280,3280,3280,3280,0
20240312,161900,1088990510,3280,3280,3280,3280,0
20240312,161800,1088990510,3280,3280,3280,3280,0
20240312,161700,1088990510,3280,3280,3280,3280,0
20240312,161600,1088990510,3280,3280,3280,3280,0
20240312,161500,1088990510,3280,3280,3280,3280,0
20240312,161400,1088990510,3280,3280,3280,3280,0
20240312,161300,1088990510,3280,3280,3280,3280,0
20240312,161200,1088990510,3280,3280,3280,3280,0
20240312,161100,1088990510,3280,3280,3280,3280,0
20240312,161000,1088990510,3280,3280,3280,3280,0
20240312,160900,1088990510,3280,3280,3280,3280,0
20240312,160800,1088990510,3280,3280,3280,3280,0
20240312,160700,1088990510,3280,3280,3280,3280,0
20240312,160600,1088990510,3280,3280,3280,3280,0
20240312,160500,1088990510,3280,3280,3280,3280,0
20240312,160400,1088990510,3280,3280,3280,3280,0
20240312,160300,1088990510,3280,3280,3280,3280,0
20240312,160200,1088990510,3280,3280,3280,3280,0
20240312,160100,1088990510,3280,3280,3280,3280,0
20240312,160000,1088990510,3280,3280,3280,3280,0
20240312,155900,1088990510,3280,3280,3280,3280,0
20240312,155800,1088990510,3280,3280,3280,3280,0
20240312,155700,1088990510,3280,3280,3280,3280,0
20240312,155600,1088990510,3280,3280,3280,3280,0
20240312,155500,1088990510,3280,3280,3280,3280,7006
20240312,155400,1088990510,3280,3280,3280,3280,0
20240312,155300,1088990510,3280,3280,3280,3280,0
20240312,155200,1088990510,3280,3280,3280,3280,0
20240312,155100,1088990510,3280,3280,3280,3280,0
20240312,155000,1088990510,3280,3280,3280,3280,0
20240312,154900,1088990510,3280,3280,3280,3280,0
20240312,154800,1088990510,3280,3280,3280,3280,0
20240312,154700,1088990510,3280,3280,3280,3280,0
20240312,154600,1088990510,3280,3280,3280,3280,0
20240312,154500,1088990510,3280,3280,3280,3280,0
20240312,154400,1088990510,3280,3280,3280,3280,0
20240312,154300,1088990510,3280,3280,3280,3280,0
20240312,154200,1088990510,3280,3280,3280,3280,0
20240312,154100,1088990510,3280,3280,3280,3280,0
20240312,154000,1088990510,3280,3280,3280,3280,0
20240312,153900,1088990510,3280,3280,3280,3280,0
20240312,153800,1088990510,3280,3280,3280,3280,0
20240312,153700,1088990510,3280,3280,3280,3280,0
20240312,153600,1088990510,3280,3280,3280,3280,0
20240312,153500,1088990510,3280,3280,3280,3280,0
20240312,153400,1088990510,3280,3280,3280,3280,0
20240312,153300,1088990510,3280,3280,3280,3280,0
20240312,153200,1088990510,3280,3280,3280,3280,0
20240312,153100,1088990510,3280,3280,3280,3280,0
20240312,153000,1088990510,3280,3280,3280,3280,7006
20240312,152900,1066010830,3295,3295,3295,3295,0
20240312,152800,1066010830,3295,3295,3295,3295,0
20240312,152700,1066010830,3295,3295,3295,3295,0
20240312,152600,1066010830,3295,3295,3295,3295,0
20240312,152500,1066010830,3295,3295,3295,3295,0
20240312,152400,1066010830,3295,3295,3295,3295,0
20240312,152300,1066010830,3295,3295,3295,3295,0
20240312,152200,1066010830,3295,3295,3295,3295,0
20240312,152100,1066010830,3295,3295,3295,3295,0
20240312,152000,1066010830,3295,3295,3295,3295,0
20240312,151900,1066010830,3295,3300,3300,3280,251
20240312,151800,1065184605,3300,3300,3300,3300,92
20240312,151700,1064881005,3300,3300,3300,3300,60
20240312,151600,1064683005,3300,3300,3300,3300,134
20240312,151500,1064240805,3300,3300,3300,3295,3
20240312,151400,1064230910,3295,3295,3295,3295,1558
20240312,151300,1059097300,3300,3300,3300,3295,1001
20240312,151200,1055798990,3300,3290,3300,3285,274
20240312,151100,1054898835,3300,3300,3300,3300,1
20240312,151000,1054895535,3300,3300,3300,3295,4
20240312,150900,1054882340,3300,3285,3300,3285,6920
20240312,150800,1032122150,3285,3285,3285,3285,12
20240312,150700,1032082730,3285,3285,3285,3285,279
20240312,150600,1031166215,3285,3285,3285,3285,1
20240312,150500,1031162930,3285,3285,3285,3285,773
20240312,150400,1028623625,3285,3280,3285,3280,453
20240312,150300,1027137715,3280,3275,3280,3275,101
20240312,150200,1026806935,3280,3280,3280,3280,0
20240312,150100,1026806935,3280,3275,3280,3270,1052
20240312,150000,1023362535,3280,3275,3280,3275,65
20240312,145900,1023149350,3280,3275,3280,3275,1112
20240312,145800,1019507540,3280,3280,3280,3280,19
20240312,145700,1019445220,3280,3280,3280,3280,16
20240312,145600,1019392740,3280,3280,3280,3275,74
20240312,145500,1019150085,3280,3280,3280,3270,670
20240312,145400,1016957065,3280,3280,3280,3280,96
20240312,145300,1016642185,3285,3285,3285,3285,2
20240312,145200,1016635615,3285,3285,3285,3285,0
20240312,145100,1016635615,3285,3280,3285,3275,14
20240312,145000,1016589655,3285,3280,3285,3275,135
20240312,144900,1016147475,3285,3285,3285,3285,6
20240312,144800,1016127765,3285,3285,3285,3275,302
20240312,144700,1015137930,3285,3285,3285,3285,0
20240312,144600,1015137930,3285,3285,3285,3285,0
20240312,144500,1015137930,3285,3285,3290,3285,8
20240312,144400,1015111630,3285,3285,3285,3285,1
20240312,144300,1015108345,3290,3290,3290,3290,0
20240312,144200,1015108345,3290,3290,3290,3280,2031
20240312,144100,1008446345,3290,3290,3290,3290,501
20240312,144000,1006798055,3280,3295,3295,3280,1652
20240312,143900,1001378310,3295,3295,3295,3295,1
20240312,143800,1001375015,3295,3290,3295,3280,426
20240312,143700,999973640,3290,3290,3290,3290,4
20240312,143600,999960480,3295,3285,3295,3285,3011
20240312,143500,990069235,3295,3290,3295,3290,201
20240312,143400,989407940,3295,3295,3295,3295,23
20240312,143300,989332155,3300,3290,3300,3290,985
20240312,143200,986087805,3290,3300,3300,3290,98
20240312,143100,985765115,3300,3290,3300,3290,502
20240312,143000,984113525,3300,3300,3300,3300,0
20240312,142900,984113525,3300,3290,3300,3280,470
20240312,142800,982569790,3300,3295,3300,3295,13
20240312,142700,982526950,3300,3310,3315,3300,28
20240312,142600,982434290,3315,3305,3315,3305,33
20240312,142500,982325090,3310,3310,3310,3300,123
20240312,142400,981919100,3305,3295,3310,3295,907
20240312,142300,978927355,3295,3290,3300,3290,363
20240312,142200,977731550,3285,3285,3285,3285,1087
20240312,142100,974160755,3285,3285,3285,3285,35
20240312,142000,974045780,3285,3285,3285,3285,2
20240312,141900,974039210,3285,3285,3285,3285,29
20240312,141800,973943945,3285,3280,3285,3280,689
20240312,141700,971684000,3280,3280,3280,3280,0
20240312,141600,971684000,3280,3270,3280,3270,102
20240312,141500,971350440,3280,3280,3280,3270,410
20240312,141400,970008785,3275,3275,3280,3275,308
20240312,141300,969000045,3280,3275,3280,3275,405
20240312,141200,967673645,3275,3275,3275,3275,300
20240312,141100,966691145,3275,3275,3275,3275,0
20240312,141000,966691145,3275,3275,3275,3275,100
20240312,140900,966363645,3275,3270,3275,3270,319
20240312,140800,965319460,3280,3270,3280,3270,281
20240312,140700,964400390,3270,3280,3280,3270,419
20240312,140600,963028555,3270,3270,3270,3270,250
20240312,140500,962211055,3270,3270,3280,3270,5161
20240312,140400,945334435,3270,3270,3270,3270,512
20240312,140300,943660195,3270,3270,3270,3270,6294
20240312,140200,923078815,3270,3270,3270,3270,2540
20240312,140100,914773015,3275,3275,3275,3275,1686
20240312,140000,909251365,3275,3275,3275,3275,2400
20240312,135900,901391365,3275,3280,3280,3275,80
20240312,135800,901129315,3280,3280,3280,3280,152
20240312,135700,900630755,3280,3280,3280,3280,2
20240312,135600,900624195,3280,3280,3280,3280,804
20240312,135500,897987075,3280,3280,3280,3280,644
20240312,135400,895874755,3280,3280,3280,3280,243
20240312,135300,895077715,3280,3280,3280,3280,192
20240312,135200,894447955,3280,3280,3280,3280,0
20240312,135100,894447955,3280,3280,3280,3280,1000
20240312,135000,891167955,3280,3285,3285,3280,52
20240312,134900,890997145,3285,3285,3285,3285,1
20240312,134800,890993860,3280,3280,3280,3280,337
20240312,134700,889888500,3285,3280,3285,3280,347
20240312,134600,888750330,3285,3285,3285,3285,10
20240312,134500,888717480,3285,3285,3285,3285,20
20240312,134400,888651780,3280,3290,3290,3280,2427
20240312,134300,880689055,3295,3295,3295,3295,51
20240312,134200,880521010,3300,3300,3300,3300,0
20240312,134100,880521010,3300,3300,3300,3300,334
20240312,134000,879418810,3305,3310,3310,3305,2
20240312,133900,879412195,3305,3310,3315,3305,187
20240312,133800,878793210,3310,3295,3310,3295,367
20240312,133700,877583140,3295,3295,3295,3295,1
20240312,133600,877579845,3295,3295,3295,3295,0
20240312,133500,877579845,3295,3290,3295,3290,10
20240312,133400,877546920,3295,3300,3300,3295,4
20240312,133300,877533730,3300,3295,3300,3295,350
20240312,133200,876380470,3295,3280,3295,3280,29768
20240312,133100,778737950,3275,3280,3280,3275,2206
20240312,133000,771512730,3280,3280,3280,3280,412
20240312,132900,770161370,3285,3285,3285,3280,6
20240312,132800,770141680,3280,3285,3285,3280,465
20240312,132700,768616455,3285,3280,3285,3280,1504
20240312,132600,763675820,3285,3285,3285,3280,5
20240312,132500,763659405,3280,3285,3290,3280,632
20240312,132400,761586195,3290,3285,3290,3285,201
20240312,132300,760925795,3285,3285,3285,3285,5001
20240312,132200,744497510,3275,3280,3280,3275,19
20240312,132100,744435280,3280,3285,3285,3275,445
20240312,132000,742977170,3285,3285,3285,3285,500
20240312,131900,741334670,3285,3280,3285,3280,15
20240312,131800,741285425,3280,3275,3280,3275,1611
20240312,131700,736009345,3280,3280,3280,3280,81
20240312,131600,735743665,3280,3280,3280,3280,107
20240312,131500,735392705,3280,3280,3280,3280,56
20240312,131400,735209025,3280,3280,3285,3280,531
20240312,131300,733467340,3285,3280,3285,3280,451
20240312,131200,731988055,3285,3280,3285,3280,41
20240312,131100,731853570,3280,3285,3285,3275,514
20240312,131000,730169705,3280,3280,3280,3280,220
20240312,130900,729448105,3285,3285,3285,3285,0
20240312,130800,729448105,3285,3285,3285,3285,50
20240312,130700,729283855,3285,3280,3285,3280,4
20240312,130600,729270725,3285,3280,3285,3275,3531
20240312,130500,717700835,3280,3285,3285,3280,2052
20240312,130400,710969515,3285,3290,3290,3285,503
20240312,130300,709317150,3280,3285,3285,3280,679
20240312,130200,707088915,3295,3295,3295,3295,40
20240312,130100,706957115,3295,3295,3295,3295,0
20240312,130000,706957115,3295,3295,3295,3295,0
20240312,125900,706957115,3295,3280,3295,3280,431
20240312,125800,705543350,3285,3295,3295,3285,1442
20240312,125700,700802930,3290,3295,3295,3290,365
20240312,125600,699602070,3295,3295,3295,3280,1525
20240312,125500,694595580,3290,3290,3290,3290,438
20240312,125400,693154560,3285,3285,3290,3285,588
20240312,125300,691222970,3285,3285,3285,3285,54
20240312,125200,691045580,3285,3280,3285,3280,2764
20240312,125100,681975125,3285,3290,3290,3285,15
20240312,125000,681925825,3290,3290,3290,3280,2154
20240312,124900,674860655,3285,3285,3295,3280,3947
20240312,124800,661910135,3290,3290,3290,3290,20
20240312,124700,661844335,3295,3295,3295,3295,0
20240312,124600,661844335,3295,3295,3295,3295,0
20240312,124500,661844335,3295,3295,3295,3290,77
20240312,124400,661590625,3295,3285,3295,3285,111
20240312,124300,661225880,3285,3285,3295,3285,456
20240312,124200,659727885,3295,3285,3295,3285,51
20240312,124100,659560340,3285,3290,3295,3285,109
20240312,124000,659202225,3285,3290,3290,3280,1252
20240312,123900,655085145,3290,3285,3295,3275,315
20240312,123800,654052150,3295,3290,3295,3290,104
20240312,123700,653709975,3290,3285,3300,3275,1177
20240312,123600,649851200,3290,3285,3290,3280,4050
20240312,123500,636559590,3290,3305,3305,3290,473
20240312,123400,635003370,3290,3305,3305,3290,1178
20240312,123300,631127655,3290,3295,3305,3290,680
20240312,123200,628890215,3305,3290,3305,3285,306
20240312,123100,627883580,3305,3290,3305,3285,357
20240312,123000,626710660,3305,3295,3305,3285,262
20240312,122900,625849755,3305,3300,3305,3285,258
20240312,122800,624999665,3305,3300,3305,3300,145
20240312,122700,624521155,3290,3300,3310,3285,252
20240312,122600,623692960,3310,3305,3310,3300,6
20240312,122500,623673135,3315,3300,3315,3300,1039
20240312,122400,620235755,3305,3300,3305,3300,4
20240312,122300,620222545,3305,3295,3310,3285,2723
20240312,122200,611261940,3295,3295,3295,3295,225
20240312,122100,610520565,3295,3305,3310,3295,4105
20240312,122000,596977305,3310,3310,3310,3310,1
20240312,121900,596973995,3310,3310,3310,3310,26
20240312,121800,596887935,3310,3315,3315,3300,2633
20240312,121700,588180635,3320,3320,3320,3320,10
20240312,121600,588147435,3320,3320,3320,3320,0
20240312,121500,588147435,3320,3320,3320,3320,0
20240312,121400,588147435,3320,3320,3320,3320,0
20240312,121300,588147435,3320,3320,3320,3320,1
20240312,121200,588144115,3320,3320,3320,3320,0
20240312,121100,588144115,3320,3315,3320,3310,145
20240312,121000,587663415,3320,3320,3320,3320,11
20240312,120900,587626895,3320,3320,3320,3320,26
20240312,120800,587540575,3320,3320,3320,3315,19
20240312,120700,587477500,3320,3320,3320,3315,3
20240312,120600,587467545,3320,3315,3320,3305,537
20240312,120500,585687335,3315,3315,3315,3315,1
20240312,120400,585684020,3310,3305,3315,3305,104
20240312,120300,585340275,3315,3310,3315,3300,7
20240312,120200,585317105,3315,3305,3315,3305,87
20240312,120100,585029130,3310,3310,3310,3305,115
20240312,120000,584648955,3305,3305,3310,3305,751
20240312,115900,582166885,3305,3305,3305,3305,256
20240312,115800,581320805,3305,3305,3305,3305,501
20240312,115700,579665000,3305,3305,3305,3305,0
20240312,115600,579665000,3305,3305,3305,3305,0
20240312,115500,579665000,3305,3305,3305,3300,303
20240312,115400,578665090,3305,3295,3305,3295,311
20240312,115300,577638830,3295,3300,3300,3295,6
20240312,115200,577619050,3305,3300,3305,3300,18
20240312,115100,577559630,3305,3305,3305,3305,2
20240312,115000,577553020,3305,3295,3305,3295,263
20240312,114900,576686415,3295,3305,3305,3295,1007
20240312,114800,573368325,3305,3305,3305,3300,102
20240312,114700,573031715,3305,3300,3305,3290,588
20240312,114600,571095765,3305,3300,3310,3300,138
20240312,114500,570640060,3300,3295,3300,3295,302
20240312,114400,569644945,3295,3295,3295,3295,2
20240312,114300,569638355,3295,3295,3300,3295,10
20240312,114200,569605395,3300,3300,3305,3300,6
20240312,114100,569585585,3305,3295,3310,3295,1122
20240312,114000,565888020,3295,3295,3295,3275,1006
20240312,113900,562590110,3295,3305,3305,3275,4548
20240312,113800,547680325,3310,3305,3310,3290,149
20240312,113700,547189860,3310,3305,3310,3290,677
20240312,113600,544955905,3310,3325,3325,3310,9
20240312,113500,544926035,3330,3320,3335,3320,66
20240312,113400,544706235,3320,3295,3320,3290,3144
20240312,113300,534295865,3295,3290,3295,3290,6
20240312,113200,534276120,3275,3290,3290,3275,15525
20240312,113100,483383635,3295,3295,3295,3295,100
20240312,113000,483054135,3290,3290,3290,3285,2503
20240312,112900,474826095,3295,3290,3295,3290,315
20240312,112800,473788670,3295,3295,3295,3295,1032
20240312,112700,470388230,3310,3310,3310,3310,15
20240312,112600,470338580,3310,3300,3315,3300,1033
20240312,112500,466929345,3300,3300,3300,3300,200
20240312,112400,466269345,3300,3300,3300,3300,0
20240312,112300,466269345,3300,3305,3305,3300,4000
20240312,112200,453063115,3310,3315,3315,3310,2628
20240312,112100,444364110,3315,3315,3315,3315,154
20240312,112000,443853600,3315,3315,3315,3315,0
20240312,111900,443853600,3315,3315,3315,3315,73
20240312,111800,443611605,3310,3310,3310,3310,0
20240312,111700,443611605,3310,3315,3315,3310,288
20240312,111600,442657320,3315,3315,3315,3315,3
20240312,111500,442647375,3315,3315,3315,3315,0
20240312,111400,442647375,3315,3330,3330,3315,11
20240312,111300,442610760,3330,3330,3330,3330,80
20240312,111200,442344360,3335,3330,3335,3330,50
20240312,111100,442177795,3335,3335,3335,3335,0
20240312,111000,442177795,3335,3335,3335,3335,0
20240312,110900,442177795,3335,3335,3335,3335,0
20240312,110800,442177795,3335,3335,3335,3335,0
20240312,110700,442177795,3335,3335,3335,3335,0
20240312,110600,442177795,3335,3330,3340,3315,268
20240312,110500,441288930,3330,3330,3330,3330,1
20240312,110400,441285600,3335,3330,3335,3320,7
20240312,110300,441262285,3335,3340,3340,3315,8506
20240312,110200,413045155,3335,3335,3335,3335,15
20240312,110100,412995130,3335,3340,3340,3335,111
20240312,110000,412624940,3335,3340,3340,3335,273
20240312,105900,411714480,3335,3335,3335,3335,10
20240312,105800,411681130,3335,3340,3340,3335,499
20240312,105700,410016955,3335,3330,3340,3330,742
20240312,105600,407542875,3330,3330,3330,3330,1
20240312,105500,407539545,3335,3335,3335,3335,0
20240312,105400,407539545,3335,3335,3335,3335,82
20240312,105300,407266075,3340,3320,3345,3320,6
20240312,105200,407246035,3320,3320,3320,3320,1
20240312,105100,407242715,3320,3340,3345,3320,983
20240312,105000,403973605,3345,3340,3345,3325,403
20240312,104900,402630340,3345,3345,3345,3345,1
20240312,104800,402626995,3335,3350,3350,3335,82
20240312,104700,402353495,3345,3345,3350,3345,3144
20240312,104600,391836070,3340,3335,3345,3335,97
20240312,104500,391512030,3320,3330,3330,3320,215
20240312,104400,390797265,3340,3340,3340,3340,0
20240312,104300,390797265,3340,3340,3340,3340,0
20240312,104200,390797265,3340,3340,3340,3340,0
20240312,104100,390797265,3340,3340,3340,3340,4
20240312,104000,390783905,3340,3335,3340,3325,127
20240312,103900,390361315,3345,3345,3345,3345,120
20240312,103800,389959915,3345,3345,3345,3345,0
20240312,103700,389959915,3345,3345,3345,3345,30
20240312,103600,389859565,3345,3345,3345,3345,0
20240312,103500,389859565,3345,3345,3345,3345,0
20240312,103400,389859565,3345,3345,3345,3345,1
20240312,103300,389856220,3345,3345,3345,3345,0
20240312,103200,389856220,3345,3345,3345,3345,1
20240312,103100,389852875,3325,3340,3340,3325,1661
20240312,103000,384329195,3345,3345,3345,3345,2
20240312,102900,384322505,3350,3350,3350,3350,2
20240312,102800,384315805,3350,3350,3360,3345,1176
20240312,102700,380371545,3350,3350,3350,3345,1816
20240312,102600,374297005,3345,3340,3345,3335,858
20240312,102500,371428965,3340,3330,3340,3315,272
20240312,102400,370523725,3335,3335,3335,3335,20
20240312,102300,370457025,3335,3335,3335,3335,103
20240312,102200,370113520,3335,3335,3335,3330,54
20240312,102100,369933560,3330,3335,3335,3330,21
20240312,102000,369863620,3335,3330,3335,3330,134
20240312,101900,369417395,3330,3320,3330,3320,96
20240312,101800,369098655,3320,3325,3325,3320,463
20240312,101700,367561490,3325,3325,3325,3325,39
20240312,101600,367431815,3325,3325,3325,3325,0
20240312,101500,367431815,3325,3315,3330,3310,7473
20240312,101400,342660975,3310,3310,3315,3310,560
20240312,101300,340804850,3310,3320,3320,3310,401
20240312,101200,339476590,3330,3330,3330,3330,31
20240312,101100,339373360,3330,3330,3330,3320,1952
20240312,101000,332882945,3330,3330,3330,3330,1
20240312,100900,332879615,3335,3335,3335,3320,2092
20240312,100800,325933710,3320,3325,3325,3320,1623
20240312,100700,320541710,3330,3330,3330,3325,992
20240312,100600,317238850,3330,3345,3345,3330,5353
20240312,100500,299381190,3345,3350,3350,3345,3
20240312,100400,299371150,3355,3355,3355,3355,0
20240312,100300,299371150,3355,3350,3355,3350,38
20240312,100200,299243845,3350,3355,3355,3350,182
20240312,100100,298634140,3355,3360,3365,3355,220
20240312,100000,297895080,3360,3360,3360,3360,1
20240312,095900,297891720,3360,3360,3365,3360,1903
20240312,095800,291490170,3360,3355,3360,3355,166
20240312,095700,290933230,3355,3355,3355,3345,289
20240312,095600,289965830,3355,3350,3355,3345,1292
20240312,095500,285643855,3350,3350,3360,3350,1392
20240312,095400,280979790,3355,3355,3355,3340,977
20240312,095300,277714250,3360,3365,3365,3360,30
20240312,095200,277613315,3365,3365,3365,3365,10
20240312,095100,277579665,3365,3365,3370,3350,206
20240312,095000,276888385,3370,3370,3375,3365,126
20240312,094900,276464260,3370,3370,3375,3365,589
20240312,094800,274480095,3370,3375,3375,3365,55
20240312,094700,274294685,3375,3370,3375,3350,332
20240312,094600,273175830,3370,3365,3370,3345,200
20240312,094500,272501940,3335,3365,3370,3335,830
20240312,094400,269719845,3365,3370,3370,3365,243
20240312,094300,268901130,3370,3350,3370,3350,1614
20240312,094200,263473440,3360,3355,3360,3355,2
20240312,094100,263466725,3360,3360,3360,3355,94
20240312,094000,263151175,3355,3355,3355,3350,161
20240312,093900,262611035,3355,3350,3355,3345,1161
20240312,093800,258721685,3355,3350,3355,3340,6270
20240312,093700,237779505,3350,3340,3350,3340,63
20240312,093600,237568885,3340,3345,3345,3340,5
20240312,093500,237552175,3340,3340,3355,3330,351
20240312,093400,236377495,3330,3345,3350,3330,1869
20240312,093300,230147870,3350,3340,3350,3340,1208
20240312,093200,226107955,3340,3340,3345,3335,83
20240312,093100,225830885,3345,3350,3350,3345,85
20240312,093000,225546170,3350,3345,3350,3345,3528
20240312,092900,213744875,3345,3340,3345,3330,8
20240312,092800,213718175,3345,3345,3345,3345,2
20240312,092700,213711485,3340,3345,3350,3335,994
20240312,092600,210391900,3350,3350,3350,3350,2
20240312,092500,210385200,3350,3340,3350,3340,564
20240312,092400,208499360,3340,3345,3350,3335,51
20240312,092300,208329150,3350,3350,3350,3350,0
20240312,092200,208329150,3350,3345,3350,3345,344
20240312,092100,207177575,3345,3350,3350,3330,2711
20240312,092000,198142170,3340,3350,3350,3340,18
20240312,091900,198082005,3350,3350,3350,3345,453
20240312,091800,196564465,3350,3350,3355,3350,10
20240312,091700,196530930,3355,3350,3355,3340,358
20240312,091600,195333095,3355,3355,3360,3350,1684
20240312,091500,189686960,3360,3345,3360,3340,298
20240312,091400,188688670,3340,3330,3345,3330,10626
20240312,091300,153247880,3335,3330,3335,3325,1250
20240312,091200,149085380,3330,3300,3330,3300,5593
20240312,091100,130574845,3300,3300,3300,3295,4298
20240312,091000,116412675,3280,3280,3300,3280,1531
20240312,090900,111374495,3280,3295,3300,3280,520
20240312,090800,109667885,3275,3305,3305,3275,7334
20240312,090700,85571275,3305,3315,3315,3300,3343
20240312,090600,74538195,3315,3305,3320,3300,2363
20240312,090500,66722995,3310,3310,3315,3300,3095
20240312,090400,56508465,3300,3325,3330,3295,8172
20240312,090300,29496900,3330,3320,3335,3320,134
20240312,090200,29050360,3320,3345,3345,3320,1265
20240312,090100,24837570,3350,3395,3395,3350,1302
20240312,090000,20452810,3390,3400,3400,3365,6025