stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,185500,644840775,3250,3250,3250,3250,4258
20240313,185400,644840775,3250,3250,3250,3250,0
20240313,185300,644840775,3250,3250,3250,3250,0
20240313,185200,644840775,3250,3250,3250,3250,0
20240313,185100,644840775,3250,3250,3250,3250,0
20240313,185000,644840775,3250,3250,3250,3250,0
20240313,184900,644840775,3250,3250,3250,3250,0
20240313,184800,644840775,3250,3250,3250,3250,0
20240313,184700,644840775,3250,3250,3250,3250,0
20240313,184600,644840775,3250,3250,3250,3250,0
20240313,184500,644840775,3250,3250,3250,3250,0
20240313,184400,644840775,3250,3250,3250,3250,0
20240313,184300,644840775,3250,3250,3250,3250,0
20240313,184200,644840775,3250,3250,3250,3250,0
20240313,184100,644840775,3250,3250,3250,3250,0
20240313,184000,644840775,3250,3250,3250,3250,0
20240313,183900,644840775,3250,3250,3250,3250,0
20240313,183800,644840775,3250,3250,3250,3250,0
20240313,183700,644840775,3250,3250,3250,3250,0
20240313,183600,644840775,3250,3250,3250,3250,0
20240313,183500,644840775,3250,3250,3250,3250,0
20240313,183400,644840775,3250,3250,3250,3250,0
20240313,183300,644840775,3250,3250,3250,3250,0
20240313,183200,644840775,3250,3250,3250,3250,0
20240313,183100,644840775,3250,3250,3250,3250,0
20240313,183000,644840775,3250,3250,3250,3250,0
20240313,182900,644840775,3250,3250,3250,3250,0
20240313,182800,644840775,3250,3250,3250,3250,0
20240313,182700,644840775,3250,3250,3250,3250,0
20240313,182600,644840775,3250,3250,3250,3250,0
20240313,182500,644840775,3250,3250,3250,3250,4258
20240313,182400,644840775,3250,3250,3250,3250,0
20240313,182300,644840775,3250,3250,3250,3250,0
20240313,182200,644840775,3250,3250,3250,3250,0
20240313,182100,644840775,3250,3250,3250,3250,0
20240313,182000,644840775,3250,3250,3250,3250,0
20240313,181900,644840775,3250,3250,3250,3250,0
20240313,181800,644840775,3250,3250,3250,3250,0
20240313,181700,644840775,3250,3250,3250,3250,0
20240313,181600,644840775,3250,3250,3250,3250,0
20240313,181500,644840775,3250,3250,3250,3250,0
20240313,181400,644840775,3250,3250,3250,3250,0
20240313,181300,644840775,3250,3250,3250,3250,0
20240313,181200,644840775,3250,3250,3250,3250,0
20240313,181100,644840775,3250,3250,3250,3250,0
20240313,181000,644840775,3250,3250,3250,3250,0
20240313,180900,644840775,3250,3250,3250,3250,0
20240313,180800,644840775,3250,3250,3250,3250,0
20240313,180700,644840775,3250,3250,3250,3250,0
20240313,180600,644840775,3250,3250,3250,3250,0
20240313,180500,644840775,3250,3250,3250,3250,0
20240313,180400,644840775,3250,3250,3250,3250,0
20240313,180300,644840775,3250,3250,3250,3250,0
20240313,180200,644840775,3250,3250,3250,3250,0
20240313,180100,644840775,3250,3250,3250,3250,0
20240313,180000,644840775,3250,3250,3250,3250,0
20240313,175900,644840775,3250,3250,3250,3250,0
20240313,175800,644840775,3250,3250,3250,3250,0
20240313,175700,644840775,3250,3250,3250,3250,0
20240313,175600,644840775,3250,3250,3250,3250,0
20240313,175500,644840775,3250,3250,3250,3250,4258
20240313,175400,644840775,3250,3250,3250,3250,0
20240313,175300,644840775,3250,3250,3250,3250,0
20240313,175200,644840775,3250,3250,3250,3250,0
20240313,175100,644840775,3250,3250,3250,3250,0
20240313,175000,644840775,3250,3250,3250,3250,0
20240313,174900,644840775,3250,3250,3250,3250,0
20240313,174800,644840775,3250,3250,3250,3250,0
20240313,174700,644840775,3250,3250,3250,3250,0
20240313,174600,644840775,3250,3250,3250,3250,0
20240313,174500,644840775,3250,3250,3250,3250,0
20240313,174400,644840775,3250,3250,3250,3250,0
20240313,174300,644840775,3250,3250,3250,3250,0
20240313,174200,644840775,3250,3250,3250,3250,0
20240313,174100,644840775,3250,3250,3250,3250,0
20240313,174000,644840775,3250,3250,3250,3250,0
20240313,173900,644840775,3250,3250,3250,3250,0
20240313,173800,644840775,3250,3250,3250,3250,0
20240313,173700,644840775,3250,3250,3250,3250,0
20240313,173600,644840775,3250,3250,3250,3250,0
20240313,173500,644840775,3250,3250,3250,3250,0
20240313,173400,644840775,3250,3250,3250,3250,0
20240313,173300,644840775,3250,3250,3250,3250,0
20240313,173200,644840775,3250,3250,3250,3250,0
20240313,173100,644840775,3250,3250,3250,3250,0
20240313,173000,644840775,3250,3250,3250,3250,0
20240313,172900,644840775,3250,3250,3250,3250,0
20240313,172800,644840775,3250,3250,3250,3250,0
20240313,172700,644840775,3250,3250,3250,3250,0
20240313,172600,644840775,3250,3250,3250,3250,0
20240313,172500,644840775,3250,3250,3250,3250,4258
20240313,172400,644840775,3250,3250,3250,3250,0
20240313,172300,644840775,3250,3250,3250,3250,0
20240313,172200,644840775,3250,3250,3250,3250,0
20240313,172100,644840775,3250,3250,3250,3250,0
20240313,172000,644840775,3250,3250,3250,3250,0
20240313,171900,644840775,3250,3250,3250,3250,0
20240313,171800,644840775,3250,3250,3250,3250,0
20240313,171700,644840775,3250,3250,3250,3250,0
20240313,171600,644840775,3250,3250,3250,3250,0
20240313,171500,644840775,3250,3250,3250,3250,0
20240313,171400,644840775,3250,3250,3250,3250,0
20240313,171300,644840775,3250,3250,3250,3250,0
20240313,171200,644840775,3250,3250,3250,3250,0
20240313,171100,644840775,3250,3250,3250,3250,0
20240313,171000,644840775,3250,3250,3250,3250,0
20240313,170900,644840775,3250,3250,3250,3250,0
20240313,170800,644840775,3250,3250,3250,3250,0
20240313,170700,644840775,3250,3250,3250,3250,0
20240313,170600,644840775,3250,3250,3250,3250,0
20240313,170500,644840775,3250,3250,3250,3250,0
20240313,170400,644840775,3250,3250,3250,3250,0
20240313,170300,644840775,3250,3250,3250,3250,0
20240313,170200,644840775,3250,3250,3250,3250,0
20240313,170100,644840775,3250,3250,3250,3250,0
20240313,170000,644840775,3250,3250,3250,3250,0
20240313,165900,644840775,3250,3250,3250,3250,0
20240313,165800,644840775,3250,3250,3250,3250,0
20240313,165700,644840775,3250,3250,3250,3250,0
20240313,165600,644840775,3250,3250,3250,3250,0
20240313,165500,644840775,3250,3250,3250,3250,4258
20240313,165400,644840775,3250,3250,3250,3250,0
20240313,165300,644840775,3250,3250,3250,3250,0
20240313,165200,644840775,3250,3250,3250,3250,0
20240313,165100,644840775,3250,3250,3250,3250,0
20240313,165000,644840775,3250,3250,3250,3250,0
20240313,164900,644840775,3250,3250,3250,3250,0
20240313,164800,644840775,3250,3250,3250,3250,0
20240313,164700,644840775,3250,3250,3250,3250,0
20240313,164600,644840775,3250,3250,3250,3250,0
20240313,164500,644840775,3250,3250,3250,3250,0
20240313,164400,644840775,3250,3250,3250,3250,0
20240313,164300,644840775,3250,3250,3250,3250,0
20240313,164200,644840775,3250,3250,3250,3250,0
20240313,164100,644840775,3250,3250,3250,3250,0
20240313,164000,644840775,3250,3250,3250,3250,0
20240313,163900,644840775,3250,3250,3250,3250,0
20240313,163800,644840775,3250,3250,3250,3250,0
20240313,163700,644840775,3250,3250,3250,3250,0
20240313,163600,644840775,3250,3250,3250,3250,0
20240313,163500,644840775,3250,3250,3250,3250,0
20240313,163400,644840775,3250,3250,3250,3250,0
20240313,163300,644840775,3250,3250,3250,3250,0
20240313,163200,644840775,3250,3250,3250,3250,0
20240313,163100,644840775,3250,3250,3250,3250,0
20240313,163000,644840775,3250,3250,3250,3250,0
20240313,162900,644840775,3250,3250,3250,3250,0
20240313,162800,644840775,3250,3250,3250,3250,0
20240313,162700,644840775,3250,3250,3250,3250,0
20240313,162600,644840775,3250,3250,3250,3250,0
20240313,162500,644840775,3250,3250,3250,3250,4258
20240313,162400,644840775,3250,3250,3250,3250,0
20240313,162300,644840775,3250,3250,3250,3250,0
20240313,162200,644840775,3250,3250,3250,3250,0
20240313,162100,644840775,3250,3250,3250,3250,0
20240313,162000,644840775,3250,3250,3250,3250,0
20240313,161900,644840775,3250,3250,3250,3250,0
20240313,161800,644840775,3250,3250,3250,3250,0
20240313,161700,644840775,3250,3250,3250,3250,0
20240313,161600,644840775,3250,3250,3250,3250,0
20240313,161500,644840775,3250,3250,3250,3250,0
20240313,161400,644840775,3250,3250,3250,3250,0
20240313,161300,644840775,3250,3250,3250,3250,0
20240313,161200,644840775,3250,3250,3250,3250,0
20240313,161100,644840775,3250,3250,3250,3250,0
20240313,161000,644840775,3250,3250,3250,3250,0
20240313,160900,644840775,3250,3250,3250,3250,0
20240313,160800,644840775,3250,3250,3250,3250,0
20240313,160700,644840775,3250,3250,3250,3250,0
20240313,160600,644840775,3250,3250,3250,3250,0
20240313,160500,644840775,3250,3250,3250,3250,0
20240313,160400,644840775,3250,3250,3250,3250,0
20240313,160300,644840775,3250,3250,3250,3250,0
20240313,160200,644840775,3250,3250,3250,3250,0
20240313,160100,644840775,3250,3250,3250,3250,0
20240313,160000,644840775,3250,3250,3250,3250,0
20240313,155900,644840775,3250,3250,3250,3250,0
20240313,155800,644840775,3250,3250,3250,3250,0
20240313,155700,644840775,3250,3250,3250,3250,0
20240313,155600,644840775,3250,3250,3250,3250,0
20240313,155500,644840775,3250,3250,3250,3250,4258
20240313,155400,644840775,3250,3250,3250,3250,0
20240313,155300,644840775,3250,3250,3250,3250,0
20240313,155200,644840775,3250,3250,3250,3250,0
20240313,155100,644840775,3250,3250,3250,3250,0
20240313,155000,644840775,3250,3250,3250,3250,0
20240313,154900,644840775,3250,3250,3250,3250,0
20240313,154800,644840775,3250,3250,3250,3250,0
20240313,154700,644840775,3250,3250,3250,3250,0
20240313,154600,644840775,3250,3250,3250,3250,0
20240313,154500,644840775,3250,3250,3250,3250,0
20240313,154400,644840775,3250,3250,3250,3250,0
20240313,154300,644840775,3250,3250,3250,3250,0
20240313,154200,644840775,3250,3250,3250,3250,0
20240313,154100,644840775,3250,3250,3250,3250,0
20240313,154000,644840775,3250,3250,3250,3250,0
20240313,153900,644840775,3250,3250,3250,3250,0
20240313,153800,644840775,3250,3250,3250,3250,0
20240313,153700,644840775,3250,3250,3250,3250,0
20240313,153600,644840775,3250,3250,3250,3250,0
20240313,153500,644840775,3250,3250,3250,3250,0
20240313,153400,644840775,3250,3250,3250,3250,0
20240313,153300,644840775,3250,3250,3250,3250,0
20240313,153200,644840775,3250,3250,3250,3250,0
20240313,153100,644840775,3250,3250,3250,3250,0
20240313,153000,644840775,3250,3250,3250,3250,4258
20240313,152900,631002275,3250,3250,3250,3250,0
20240313,152800,631002275,3250,3250,3250,3250,0
20240313,152700,631002275,3250,3250,3250,3250,0
20240313,152600,631002275,3250,3250,3250,3250,0
20240313,152500,631002275,3250,3250,3250,3250,0
20240313,152400,631002275,3250,3250,3250,3250,0
20240313,152300,631002275,3250,3250,3250,3250,0
20240313,152200,631002275,3250,3250,3250,3250,0
20240313,152100,631002275,3250,3250,3250,3250,0
20240313,152000,631002275,3250,3250,3250,3250,0
20240313,151900,631002275,3250,3250,3255,3250,2008
20240313,151800,624476245,3255,3240,3255,3240,37
20240313,151700,624355875,3245,3255,3255,3245,9
20240313,151600,624326615,3255,3250,3255,3240,1854
20240313,151500,618317595,3255,3245,3255,3245,1494
20240313,151400,613463825,3240,3240,3240,3240,200
20240313,151300,612815825,3245,3245,3245,3240,166
20240313,151200,612277160,3245,3240,3245,3240,19
20240313,151100,612215585,3245,3240,3245,3240,341
20240313,151000,611110725,3245,3240,3245,3240,246
20240313,150900,610313620,3245,3245,3245,3240,3
20240313,150800,610303890,3240,3240,3240,3240,5
20240313,150700,610287690,3245,3240,3245,3240,4
20240313,150600,610274725,3245,3245,3245,3240,40
20240313,150500,610144930,3245,3245,3245,3240,63
20240313,150400,609940795,3240,3240,3245,3235,1208
20240313,150300,606030250,3240,3240,3240,3235,541
20240313,150200,604277415,3240,3240,3240,3235,385
20240313,150100,603030020,3240,3235,3240,3235,56
20240313,150000,602848855,3240,3235,3240,3235,30
20240313,145900,602751690,3240,3240,3240,3240,1
20240313,145800,602748450,3235,3235,3240,3235,3
20240313,145700,602738740,3240,3240,3240,3240,1
20240313,145600,602735500,3235,3235,3235,3235,2
20240313,145500,602729030,3240,3235,3240,3235,2
20240313,145400,602722555,3240,3240,3240,3240,0
20240313,145300,602722555,3240,3235,3240,3235,5
20240313,145200,602706370,3240,3240,3240,3240,1
20240313,145100,602703130,3235,3245,3245,3235,206
20240313,145000,602035710,3240,3245,3245,3240,2
20240313,144900,602029225,3240,3240,3245,3240,102
20240313,144800,601698245,3245,3235,3245,3235,2710
20240313,144700,592924990,3235,3235,3235,3235,1
20240313,144600,592921755,3240,3240,3240,3235,204
20240313,144500,592260805,3235,3235,3240,3235,40
20240313,144400,592131360,3235,3235,3235,3235,978
20240313,144300,588967530,3235,3240,3240,3235,87
20240313,144200,588685675,3235,3240,3240,3235,137
20240313,144100,588241800,3245,3245,3245,3240,3
20240313,144000,588232070,3240,3235,3240,3235,464
20240313,143900,586728715,3240,3235,3240,3235,4
20240313,143800,586715765,3240,3240,3240,3230,56
20240313,143700,586534335,3230,3230,3230,3230,0
20240313,143600,586534335,3230,3235,3235,3230,9
20240313,143500,586505260,3240,3235,3240,3230,3
20240313,143400,586495555,3240,3235,3240,3235,5
20240313,143300,586479375,3240,3240,3240,3230,6
20240313,143200,586459960,3235,3235,3235,3235,2
20240313,143100,586453490,3240,3235,3240,3235,354
20240313,143000,585308295,3235,3235,3240,3230,122
20240313,142900,584913665,3235,3240,3240,3235,810
20240313,142800,582293295,3240,3240,3240,3240,21
20240313,142700,582225255,3245,3240,3245,3240,214
20240313,142600,581531830,3240,3235,3240,3235,141
20240313,142500,581075020,3240,3225,3240,3225,5156
20240313,142400,564396140,3230,3225,3230,3225,513
20240313,142300,562741655,3225,3220,3225,3220,1137
20240313,142200,559077330,3225,3230,3230,3225,77
20240313,142100,558828865,3230,3225,3230,3225,140
20240313,142000,558377330,3225,3220,3225,3215,157
20240313,141900,557871780,3225,3230,3230,3220,165
20240313,141800,557340395,3215,3215,3230,3215,5139
20240313,141700,540817985,3220,3235,3235,3220,3013
20240313,141600,531115905,3230,3240,3240,3230,3
20240313,141500,531106200,3240,3230,3240,3220,3006
20240313,141400,521421295,3240,3235,3240,3225,1203
20240313,141300,517540370,3240,3235,3240,3235,30
20240313,141200,517443270,3240,3240,3240,3240,2
20240313,141100,517436790,3245,3225,3245,3225,3
20240313,141000,517427075,3220,3230,3230,3220,3402
20240313,140900,506452985,3230,3235,3245,3230,102
20240313,140800,506123010,3235,3235,3235,3235,5
20240313,140700,506106835,3245,3235,3245,3235,152
20240313,140600,505614835,3240,3235,3245,3235,393
20240313,140500,504339565,3235,3235,3235,3235,1
20240313,140400,504336330,3245,3235,3245,3235,252
20240313,140300,503520900,3235,3245,3245,3235,3
20240313,140200,503511185,3235,3235,3235,3235,1
20240313,140100,503507950,3245,3235,3245,3235,29
20240313,140000,503413855,3245,3235,3245,3235,58
20240313,135900,503226205,3245,3235,3245,3235,2
20240313,135800,503219725,3235,3235,3235,3235,1
20240313,135700,503216490,3245,3245,3245,3245,1
20240313,135600,503213245,3240,3240,3245,3240,55
20240313,135500,503035040,3245,3240,3245,3240,2
20240313,135400,503028555,3235,3235,3235,3235,1
20240313,135300,503025320,3240,3230,3245,3230,5
20240313,135200,503009120,3235,3245,3245,3235,2
20240313,135100,503002640,3230,3240,3245,3230,832
20240313,135000,500314180,3245,3245,3245,3245,11
20240313,134900,500278485,3245,3230,3245,3230,4
20240313,134800,500265550,3245,3245,3245,3230,131
20240313,134700,499842070,3245,3230,3245,3230,2
20240313,134600,499835595,3245,3235,3245,3235,2
20240313,134500,499829115,3245,3240,3245,3235,23
20240313,134400,499754570,3240,3235,3245,3220,5126
20240313,134300,483236275,3235,3235,3245,3235,6
20240313,134200,483216855,3235,3240,3245,3235,4
20240313,134100,483203900,3245,3245,3245,3245,1
20240313,134000,483200655,3245,3230,3245,3225,286
20240313,133900,482276845,3235,3235,3235,3230,3
20240313,133800,482267145,3225,3235,3235,3225,2503
20240313,133700,474193845,3245,3245,3245,3240,3
20240313,133600,474184115,3245,3230,3245,3230,20
20240313,133500,474119320,3245,3230,3245,3225,2025
20240313,133400,467588220,3245,3230,3245,3230,9
20240313,133300,467559105,3245,3250,3250,3225,2012
20240313,133200,461057810,3240,3240,3245,3240,105
20240313,133100,460717095,3245,3240,3245,3235,417
20240313,133000,459365385,3240,3235,3240,3235,1067
20240313,132900,455913075,3235,3230,3235,3230,353
20240313,132800,454771875,3235,3230,3235,3230,311
20240313,132700,453766335,3235,3230,3235,3230,3
20240313,132600,453756635,3235,3235,3235,3230,365
20240313,132500,452576860,3240,3230,3240,3230,2403
20240313,132400,444792895,3230,3235,3235,3230,53
20240313,132300,444621450,3240,3240,3240,3225,3030
20240313,132200,434842280,3240,3235,3240,3230,213
20240313,132100,434153445,3240,3240,3240,3240,202
20240313,132000,433498965,3250,3250,3250,3235,202
20240313,131900,432842480,3255,3240,3255,3235,29
20240313,131800,432748640,3255,3255,3255,3235,4
20240313,131700,432735655,3230,3255,3255,3230,1899
20240313,131600,426593250,3260,3255,3260,3235,113
20240313,131500,426227180,3255,3250,3260,3235,1912
20240313,131400,420034700,3255,3250,3255,3250,51
20240313,131300,419868700,3255,3255,3255,3255,1
20240313,131200,419865445,3265,3255,3265,3250,4
20240313,131100,419852420,3265,3255,3265,3255,7
20240313,131000,419829595,3265,3265,3265,3265,0
20240313,130900,419829595,3265,3255,3265,3255,5
20240313,130800,419813290,3255,3260,3265,3255,7
20240313,130700,419790490,3265,3265,3265,3255,6
20240313,130600,419770920,3240,3250,3255,3240,1772
20240313,130500,414018010,3255,3255,3255,3250,231
20240313,130400,413266110,3255,3260,3265,3255,41
20240313,130300,413132260,3265,3265,3265,3260,41
20240313,130200,412998490,3265,3265,3265,3255,510
20240313,130100,411338385,3260,3260,3260,3260,1
20240313,130000,411335125,3265,3265,3265,3260,13
20240313,125900,411292715,3265,3265,3265,3260,103
20240313,125800,410956430,3265,3265,3265,3260,1260
20240313,125700,406848815,3265,3265,3265,3265,1
20240313,125600,406845550,3260,3255,3265,3255,3
20240313,125500,406835770,3265,3255,3265,3255,2
20240313,125400,406829250,3265,3265,3265,3260,3
20240313,125300,406819460,3265,3265,3265,3265,0
20240313,125200,406819460,3265,3265,3265,3260,6
20240313,125100,406799885,3260,3260,3265,3260,6
20240313,125000,406780320,3265,3265,3265,3265,1
20240313,124900,406777055,3260,3265,3265,3260,157
20240313,124800,406264730,3265,3265,3265,3265,2
20240313,124700,406258200,3260,3265,3265,3260,483
20240313,124600,404683105,3265,3260,3265,3260,409
20240313,124500,403349255,3260,3255,3260,3250,1006
20240313,124400,400079620,3260,3260,3260,3260,0
20240313,124300,400079620,3260,3260,3260,3250,61
20240313,124200,399881220,3260,3260,3260,3255,92
20240313,124100,399581305,3260,3260,3260,3255,9
20240313,124000,399551970,3260,3255,3260,3250,5
20240313,123900,399535685,3260,3260,3260,3260,0
20240313,123800,399535685,3260,3255,3260,3250,5
20240313,123700,399519410,3260,3260,3260,3260,473
20240313,123600,397977430,3260,3250,3260,3250,2
20240313,123500,397970920,3260,3250,3260,3250,2
20240313,123400,397964410,3260,3255,3260,3250,8
20240313,123300,397938385,3260,3255,3260,3255,508
20240313,123200,396284665,3260,3255,3260,3255,2
20240313,123100,396278150,3260,3255,3260,3255,3
20240313,123000,396268380,3260,3255,3260,3255,2
20240313,122900,396261865,3260,3255,3260,3255,2
20240313,122800,396255350,3260,3260,3260,3255,3
20240313,122700,396245575,3260,3250,3260,3250,452
20240313,122600,394772065,3260,3250,3260,3250,8
20240313,122500,394746045,3260,3250,3260,3250,7
20240313,122400,394723275,3260,3250,3260,3250,3
20240313,122300,394713515,3260,3250,3260,3250,2
20240313,122200,394707005,3260,3260,3260,3250,4
20240313,122100,394693985,3260,3260,3260,3255,25
20240313,122000,394612495,3260,3260,3260,3255,254
20240313,121900,393785455,3250,3260,3260,3245,63
20240313,121800,393580890,3260,3250,3260,3250,2
20240313,121700,393574380,3260,3260,3260,3260,22
20240313,121600,393502660,3260,3265,3265,3240,956
20240313,121500,390395735,3260,3255,3265,3255,2518
20240313,121400,382180780,3260,3260,3260,3250,85
20240313,121300,381903710,3260,3260,3260,3260,0
20240313,121200,381903710,3260,3255,3260,3250,470
20240313,121100,380373845,3255,3245,3255,3245,4
20240313,121000,380360845,3255,3255,3255,3250,509
20240313,120900,378706560,3255,3245,3255,3245,607
20240313,120800,376736810,3255,3250,3255,3245,49
20240313,120700,376577560,3255,3245,3255,3240,508
20240313,120600,374929055,3255,3255,3255,3255,0
20240313,120500,374929055,3255,3250,3260,3250,108
20240313,120400,374577015,3265,3240,3265,3225,7011
20240313,120300,351922965,3240,3245,3245,3240,5177
20240313,120200,335148005,3250,3250,3250,3250,302
20240313,120100,334166505,3250,3250,3250,3250,31
20240313,120000,334065755,3250,3250,3250,3250,6
20240313,115900,334046255,3250,3250,3250,3250,1
20240313,115800,334043005,3265,3245,3265,3245,28
20240313,115700,333951605,3245,3245,3245,3245,1
20240313,115600,333948360,3245,3245,3245,3245,11
20240313,115500,333912665,3245,3245,3245,3245,2
20240313,115400,333906175,3245,3245,3245,3245,1
20240313,115300,333902930,3245,3245,3245,3245,582
20240313,115200,332014340,3245,3245,3245,3245,7
20240313,115100,331991625,3245,3245,3245,3245,0
20240313,115000,331991625,3245,3245,3245,3245,2
20240313,114900,331985135,3245,3245,3245,3245,0
20240313,114800,331985135,3245,3245,3245,3245,5
20240313,114700,331968910,3245,3255,3255,3245,3001
20240313,114600,322226935,3255,3255,3255,3255,0
20240313,114500,322226935,3255,3255,3255,3255,2
20240313,114400,322220425,3250,3250,3250,3250,4
20240313,114300,322207425,3250,3250,3250,3250,2
20240313,114200,322200925,3250,3250,3250,3250,0
20240313,114100,322200925,3250,3260,3260,3250,389
20240313,114000,320932795,3260,3260,3260,3260,80
20240313,113900,320671995,3260,3260,3260,3260,1
20240313,113800,320668735,3260,3250,3260,3250,35
20240313,113700,320554645,3250,3250,3250,3250,307
20240313,113600,319556895,3250,3250,3250,3250,2
20240313,113500,319550395,3250,3260,3260,3250,507
20240313,113400,317897645,3250,3250,3250,3250,3
20240313,113300,317887895,3250,3250,3250,3250,0
20240313,113200,317887895,3250,3250,3250,3250,193
20240313,113100,317260645,3250,3250,3250,3250,1
20240313,113000,317257395,3255,3255,3260,3255,481
20240313,112900,315691535,3255,3255,3255,3255,1
20240313,112800,315688280,3255,3255,3255,3255,2
20240313,112700,315681770,3255,3255,3255,3255,7
20240313,112600,315658985,3255,3255,3255,3255,0
20240313,112500,315658985,3255,3260,3260,3255,814
20240313,112400,313005845,3260,3260,3260,3260,215
20240313,112300,312304945,3260,3260,3260,3260,41
20240313,112200,312171285,3260,3260,3260,3260,1635
20240313,112100,306841185,3260,3255,3260,3255,31
20240313,112000,306740130,3260,3260,3260,3260,77
20240313,111900,306489110,3260,3255,3260,3255,1733
20240313,111800,300839575,3255,3255,3255,3255,150
20240313,111700,300351325,3255,3255,3255,3255,0
20240313,111600,300351325,3255,3255,3255,3255,68
20240313,111500,300129985,3255,3265,3265,3255,85
20240313,111400,299852760,3265,3265,3265,3265,1
20240313,111300,299849495,3265,3265,3265,3265,1
20240313,111200,299846230,3270,3270,3270,3270,27
20240313,111100,299757940,3265,3265,3265,3265,2
20240313,111000,299751410,3265,3265,3265,3265,56
20240313,110900,299568570,3265,3260,3265,3260,35
20240313,110800,299454410,3270,3265,3270,3260,330
20240313,110700,298376950,3275,3275,3275,3275,0
20240313,110600,298376950,3275,3270,3275,3270,21
20240313,110500,298308275,3270,3260,3270,3260,2183
20240313,110400,291180865,3260,3265,3265,3260,17
20240313,110300,291125405,3260,3270,3270,3260,273
20240313,110200,290232815,3270,3270,3270,3260,381
20240313,110100,288988685,3260,3260,3260,3260,0
20240313,110000,288988685,3260,3260,3260,3260,150
20240313,105900,288499685,3265,3260,3265,3260,235
20240313,105800,287732970,3265,3265,3265,3265,100
20240313,105700,287406470,3265,3265,3265,3265,5
20240313,105600,287390145,3265,3265,3265,3265,1
20240313,105500,287386880,3260,3260,3260,3260,1204
20240313,105400,283461840,3255,3255,3255,3255,1
20240313,105300,283458585,3255,3255,3255,3255,0
20240313,105200,283458585,3255,3255,3255,3255,295
20240313,105100,282498360,3255,3255,3255,3255,3
20240313,105000,282488595,3255,3255,3255,3255,50
20240313,104900,282325845,3255,3255,3255,3255,1
20240313,104800,282322590,3255,3255,3255,3255,1133
20240313,104700,278634675,3240,3240,3240,3240,0
20240313,104600,278634675,3240,3240,3240,3240,0
20240313,104500,278634675,3240,3240,3240,3240,0
20240313,104400,278634675,3240,3240,3240,3240,0
20240313,104300,278634675,3240,3245,3245,3240,10
20240313,104200,278602260,3245,3245,3245,3245,0
20240313,104100,278602260,3245,3250,3250,3245,1610
20240313,104000,273377805,3250,3250,3250,3250,3
20240313,103900,273368055,3245,3245,3245,3245,80
20240313,103800,273108455,3245,3245,3245,3245,2
20240313,103700,273101965,3245,3245,3245,3245,0
20240313,103600,273101965,3245,3250,3255,3245,986
20240313,103500,269900795,3245,3250,3250,3245,137
20240313,103400,269455550,3250,3250,3250,3250,15
20240313,103300,269406800,3250,3250,3250,3250,55
20240313,103200,269228050,3250,3250,3250,3250,376
20240313,103100,268006050,3260,3260,3260,3255,1121
20240313,103000,264356595,3260,3260,3260,3260,186
20240313,102900,263750235,3255,3255,3255,3255,120
20240313,102800,263359635,3255,3255,3255,3255,0
20240313,102700,263359635,3255,3255,3255,3255,10
20240313,102600,263327085,3260,3260,3260,3260,20
20240313,102500,263261885,3260,3260,3260,3260,27
20240313,102400,263173865,3260,3260,3260,3260,1143
20240313,102300,259447685,3260,3260,3260,3260,30
20240313,102200,259349885,3260,3260,3260,3260,29
20240313,102100,259255345,3260,3250,3265,3245,3454
20240313,102000,247979650,3250,3250,3250,3250,4
20240313,101900,247966650,3245,3245,3245,3245,0
20240313,101800,247966650,3245,3245,3245,3245,35
20240313,101700,247853075,3240,3240,3240,3240,0
20240313,101600,247853075,3240,3240,3240,3240,867
20240313,101500,245043995,3240,3255,3255,3240,326
20240313,101400,243987455,3265,3265,3265,3265,0
20240313,101300,243987455,3265,3265,3265,3265,0
20240313,101200,243987455,3265,3255,3265,3240,11855
20240313,101100,205537450,3260,3260,3260,3260,20
20240313,101000,205472250,3250,3250,3250,3250,300
20240313,100900,204497250,3250,3250,3250,3250,14
20240313,100800,204451750,3260,3250,3260,3250,158
20240313,100700,203936850,3250,3250,3250,3250,0
20240313,100600,203936850,3250,3245,3250,3245,502
20240313,100500,202307850,3245,3250,3250,3245,51
20240313,100400,202142350,3250,3255,3255,3250,8
20240313,100300,202116340,3250,3250,3250,3250,1756
20240313,100200,196409340,3265,3250,3265,3250,55
20240313,100100,196230515,3250,3250,3250,3250,874
20240313,100000,193390015,3250,3255,3260,3250,2881
20240313,095900,184021485,3255,3265,3265,3255,86
20240313,095800,183741545,3255,3265,3265,3255,411
20240313,095700,182402455,3270,3270,3270,3270,27
20240313,095600,182314165,3280,3280,3280,3280,76
20240313,095500,182064885,3280,3270,3280,3270,1114
20240313,095400,178417015,3280,3280,3280,3280,0
20240313,095300,178417015,3280,3280,3280,3280,20
20240313,095200,178351415,3280,3280,3280,3270,627
20240313,095100,176300615,3280,3280,3280,3280,0
20240313,095000,176300615,3280,3275,3280,3275,9
20240313,094900,176271110,3275,3275,3275,3275,2
20240313,094800,176264560,3280,3275,3280,3270,4
20240313,094700,176251465,3285,3285,3285,3285,0
20240313,094600,176251465,3285,3280,3285,3275,1035
20240313,094500,172861800,3285,3280,3285,3275,187
20240313,094400,172248635,3285,3285,3285,3280,54
20240313,094300,172071250,3285,3280,3285,3280,189
20240313,094200,171450400,3285,3285,3285,3285,1
20240313,094100,171447115,3285,3285,3285,3260,753
20240313,094000,168975960,3285,3285,3285,3285,117
20240313,093900,168591615,3285,3275,3285,3260,1022
20240313,093800,165258780,3280,3285,3285,3275,36
20240313,093700,165140695,3280,3280,3280,3280,44
20240313,093600,164996375,3285,3285,3290,3285,7
20240313,093500,164973370,3285,3290,3290,3285,182
20240313,093400,164375360,3295,3300,3300,3295,2
20240313,093300,164368765,3300,3290,3300,3285,1327
20240313,093200,159998205,3295,3255,3295,3255,10478
20240313,093100,125712950,3270,3260,3270,3250,3251
20240313,093000,115119250,3260,3245,3260,3245,604
20240313,092900,113158860,3240,3240,3245,3240,6413
20240313,092800,92351995,3240,3265,3265,3240,1302
20240313,092700,88122610,3250,3255,3255,3250,192
20240313,092600,87497910,3255,3260,3265,3255,2796
20240313,092500,78393655,3260,3255,3260,3240,2514
20240313,092400,70238245,3260,3260,3260,3250,701
20240313,092300,67954985,3260,3265,3265,3260,213
20240313,092200,67259555,3265,3260,3265,3245,654
20240313,092100,65129555,3265,3270,3270,3250,242
20240313,092000,64341900,3270,3270,3270,3270,19
20240313,091900,64279770,3270,3270,3270,3245,1994
20240313,091800,57786790,3270,3280,3280,3250,4714
20240313,091700,42428135,3280,3275,3280,3275,660
20240313,091600,40263450,3280,3275,3280,3250,2203
20240313,091500,33079590,3280,3280,3280,3280,0
20240313,091400,33079590,3280,3280,3280,3265,934
20240313,091300,30018370,3280,3305,3305,3280,571
20240313,091200,28139150,3315,3310,3315,3305,107
20240313,091100,27784960,3320,3320,3320,3310,401
20240313,091000,26453670,3320,3320,3320,3320,57
20240313,090900,26264430,3320,3315,3320,3315,254
20240313,090800,25422370,3315,3310,3320,3285,1712
20240313,090700,19763775,3310,3315,3315,3290,132
20240313,090600,19329145,3320,3300,3320,3300,1141
20240313,090500,15562835,3300,3300,3300,3295,202
20240313,090400,14896735,3300,3300,3300,3285,171
20240313,090300,14333525,3300,3280,3300,3280,66
20240313,090200,14116140,3280,3325,3330,3280,2132
20240313,090100,7071985,3325,3320,3325,3320,1014
20240313,090000,3705495,3320,3330,3330,3320,1113