stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,202800,7085710360,3555,3555,3555,3555,21504
20240311,202700,7085710360,3555,3555,3555,3555,0
20240311,202600,7085710360,3555,3555,3555,3555,0
20240311,202500,7085710360,3555,3555,3555,3555,0
20240311,202400,7085710360,3555,3555,3555,3555,0
20240311,202300,7085710360,3555,3555,3555,3555,0
20240311,202200,7085710360,3555,3555,3555,3555,0
20240311,202100,7085710360,3555,3555,3555,3555,0
20240311,202000,7085710360,3555,3555,3555,3555,0
20240311,201900,7085710360,3555,3555,3555,3555,0
20240311,201800,7085710360,3555,3555,3555,3555,0
20240311,201700,7085710360,3555,3555,3555,3555,0
20240311,201600,7085710360,3555,3555,3555,3555,0
20240311,201500,7085710360,3555,3555,3555,3555,0
20240311,201400,7085710360,3555,3555,3555,3555,0
20240311,201300,7085710360,3555,3555,3555,3555,0
20240311,201200,7085710360,3555,3555,3555,3555,0
20240311,201100,7085710360,3555,3555,3555,3555,0
20240311,201000,7085710360,3555,3555,3555,3555,0
20240311,200900,7085710360,3555,3555,3555,3555,0
20240311,200800,7085710360,3555,3555,3555,3555,0
20240311,200700,7085710360,3555,3555,3555,3555,0
20240311,200600,7085710360,3555,3555,3555,3555,0
20240311,200500,7085710360,3555,3555,3555,3555,0
20240311,200400,7085710360,3555,3555,3555,3555,0
20240311,200300,7085710360,3555,3555,3555,3555,0
20240311,200200,7085710360,3555,3555,3555,3555,0
20240311,200100,7085710360,3555,3555,3555,3555,0
20240311,200000,7085710360,3555,3555,3555,3555,0
20240311,195900,7085710360,3555,3555,3555,3555,0
20240311,195800,7085710360,3555,3555,3555,3555,21504
20240311,195700,7085710360,3555,3555,3555,3555,0
20240311,195600,7085710360,3555,3555,3555,3555,0
20240311,195500,7085710360,3555,3555,3555,3555,0
20240311,195400,7085710360,3555,3555,3555,3555,0
20240311,195300,7085710360,3555,3555,3555,3555,0
20240311,195200,7085710360,3555,3555,3555,3555,0
20240311,195100,7085710360,3555,3555,3555,3555,0
20240311,195000,7085710360,3555,3555,3555,3555,0
20240311,194900,7085710360,3555,3555,3555,3555,0
20240311,194800,7085710360,3555,3555,3555,3555,0
20240311,194700,7085710360,3555,3555,3555,3555,0
20240311,194600,7085710360,3555,3555,3555,3555,0
20240311,194500,7085710360,3555,3555,3555,3555,0
20240311,194400,7085710360,3555,3555,3555,3555,0
20240311,194300,7085710360,3555,3555,3555,3555,0
20240311,194200,7085710360,3555,3555,3555,3555,0
20240311,194100,7085710360,3555,3555,3555,3555,0
20240311,194000,7085710360,3555,3555,3555,3555,0
20240311,193900,7085710360,3555,3555,3555,3555,0
20240311,193800,7085710360,3555,3555,3555,3555,0
20240311,193700,7085710360,3555,3555,3555,3555,0
20240311,193600,7085710360,3555,3555,3555,3555,0
20240311,193500,7085710360,3555,3555,3555,3555,0
20240311,193400,7085710360,3555,3555,3555,3555,0
20240311,193300,7085710360,3555,3555,3555,3555,0
20240311,193200,7085710360,3555,3555,3555,3555,0
20240311,193100,7085710360,3555,3555,3555,3555,0
20240311,193000,7085710360,3555,3555,3555,3555,0
20240311,192900,7085710360,3555,3555,3555,3555,0
20240311,192800,7085710360,3555,3555,3555,3555,21504
20240311,192700,7085710360,3555,3555,3555,3555,0
20240311,192600,7085710360,3555,3555,3555,3555,0
20240311,192500,7085710360,3555,3555,3555,3555,0
20240311,192400,7085710360,3555,3555,3555,3555,0
20240311,192300,7085710360,3555,3555,3555,3555,0
20240311,192200,7085710360,3555,3555,3555,3555,0
20240311,192100,7085710360,3555,3555,3555,3555,0
20240311,192000,7085710360,3555,3555,3555,3555,0
20240311,191900,7085710360,3555,3555,3555,3555,0
20240311,191800,7085710360,3555,3555,3555,3555,0
20240311,191700,7085710360,3555,3555,3555,3555,0
20240311,191600,7085710360,3555,3555,3555,3555,0
20240311,191500,7085710360,3555,3555,3555,3555,0
20240311,191400,7085710360,3555,3555,3555,3555,0
20240311,191300,7085710360,3555,3555,3555,3555,0
20240311,191200,7085710360,3555,3555,3555,3555,0
20240311,191100,7085710360,3555,3555,3555,3555,0
20240311,191000,7085710360,3555,3555,3555,3555,0
20240311,190900,7085710360,3555,3555,3555,3555,0
20240311,190800,7085710360,3555,3555,3555,3555,0
20240311,190700,7085710360,3555,3555,3555,3555,0
20240311,190600,7085710360,3555,3555,3555,3555,0
20240311,190500,7085710360,3555,3555,3555,3555,0
20240311,190400,7085710360,3555,3555,3555,3555,0
20240311,190300,7085710360,3555,3555,3555,3555,0
20240311,190200,7085710360,3555,3555,3555,3555,0
20240311,190100,7085710360,3555,3555,3555,3555,0
20240311,190000,7085710360,3555,3555,3555,3555,0
20240311,185900,7085710360,3555,3555,3555,3555,0
20240311,185800,7085710360,3555,3555,3555,3555,21504
20240311,185700,7085710360,3555,3555,3555,3555,0
20240311,185600,7085710360,3555,3555,3555,3555,0
20240311,185500,7085710360,3555,3555,3555,3555,0
20240311,185400,7085710360,3555,3555,3555,3555,0
20240311,185300,7085710360,3555,3555,3555,3555,0
20240311,185200,7085710360,3555,3555,3555,3555,0
20240311,185100,7085710360,3555,3555,3555,3555,0
20240311,185000,7085710360,3555,3555,3555,3555,0
20240311,184900,7085710360,3555,3555,3555,3555,0
20240311,184800,7085710360,3555,3555,3555,3555,0
20240311,184700,7085710360,3555,3555,3555,3555,0
20240311,184600,7085710360,3555,3555,3555,3555,0
20240311,184500,7085710360,3555,3555,3555,3555,0
20240311,184400,7085710360,3555,3555,3555,3555,0
20240311,184300,7085710360,3555,3555,3555,3555,0
20240311,184200,7085710360,3555,3555,3555,3555,0
20240311,184100,7085710360,3555,3555,3555,3555,0
20240311,184000,7085710360,3555,3555,3555,3555,0
20240311,183900,7085710360,3555,3555,3555,3555,0
20240311,183800,7085710360,3555,3555,3555,3555,0
20240311,183700,7085710360,3555,3555,3555,3555,0
20240311,183600,7085710360,3555,3555,3555,3555,0
20240311,183500,7085710360,3555,3555,3555,3555,0
20240311,183400,7085710360,3555,3555,3555,3555,0
20240311,183300,7085710360,3555,3555,3555,3555,0
20240311,183200,7085710360,3555,3555,3555,3555,0
20240311,183100,7085710360,3555,3555,3555,3555,0
20240311,183000,7085710360,3555,3555,3555,3555,0
20240311,182900,7085710360,3555,3555,3555,3555,0
20240311,182800,7085710360,3555,3555,3555,3555,21504
20240311,182700,7085710360,3555,3555,3555,3555,0
20240311,182600,7085710360,3555,3555,3555,3555,0
20240311,182500,7085710360,3555,3555,3555,3555,0
20240311,182400,7085710360,3555,3555,3555,3555,0
20240311,182300,7085710360,3555,3555,3555,3555,0
20240311,182200,7085710360,3555,3555,3555,3555,0
20240311,182100,7085710360,3555,3555,3555,3555,0
20240311,182000,7085710360,3555,3555,3555,3555,0
20240311,181900,7085710360,3555,3555,3555,3555,0
20240311,181800,7085710360,3555,3555,3555,3555,0
20240311,181700,7085710360,3555,3555,3555,3555,0
20240311,181600,7085710360,3555,3555,3555,3555,0
20240311,181500,7085710360,3555,3555,3555,3555,0
20240311,181400,7085710360,3555,3555,3555,3555,0
20240311,181300,7085710360,3555,3555,3555,3555,0
20240311,181200,7085710360,3555,3555,3555,3555,0
20240311,181100,7085710360,3555,3555,3555,3555,0
20240311,181000,7085710360,3555,3555,3555,3555,0
20240311,180900,7085710360,3555,3555,3555,3555,0
20240311,180800,7085710360,3555,3555,3555,3555,0
20240311,180700,7085710360,3555,3555,3555,3555,0
20240311,180600,7085710360,3555,3555,3555,3555,0
20240311,180500,7085710360,3555,3555,3555,3555,0
20240311,180400,7085710360,3555,3555,3555,3555,0
20240311,180300,7085710360,3555,3555,3555,3555,0
20240311,180200,7085710360,3555,3555,3555,3555,0
20240311,180100,7085710360,3555,3555,3555,3555,0
20240311,180000,7085710360,3555,3555,3555,3555,0
20240311,175900,7085710360,3555,3555,3555,3555,0
20240311,175800,7085710360,3555,3555,3555,3555,21504
20240311,175700,7085710360,3555,3555,3555,3555,0
20240311,175600,7085710360,3555,3555,3555,3555,0
20240311,175500,7085710360,3555,3555,3555,3555,0
20240311,175400,7085710360,3555,3555,3555,3555,0
20240311,175300,7085710360,3555,3555,3555,3555,0
20240311,175200,7085710360,3555,3555,3555,3555,0
20240311,175100,7085710360,3555,3555,3555,3555,0
20240311,175000,7085710360,3555,3555,3555,3555,0
20240311,174900,7085710360,3555,3555,3555,3555,0
20240311,174800,7085710360,3555,3555,3555,3555,0
20240311,174700,7085710360,3555,3555,3555,3555,0
20240311,174600,7085710360,3555,3555,3555,3555,0
20240311,174500,7085710360,3555,3555,3555,3555,0
20240311,174400,7085710360,3555,3555,3555,3555,0
20240311,174300,7085710360,3555,3555,3555,3555,0
20240311,174200,7085710360,3555,3555,3555,3555,0
20240311,174100,7085710360,3555,3555,3555,3555,0
20240311,174000,7085710360,3555,3555,3555,3555,0
20240311,173900,7085710360,3555,3555,3555,3555,0
20240311,173800,7085710360,3555,3555,3555,3555,0
20240311,173700,7085710360,3555,3555,3555,3555,0
20240311,173600,7085710360,3555,3555,3555,3555,0
20240311,173500,7085710360,3555,3555,3555,3555,0
20240311,173400,7085710360,3555,3555,3555,3555,0
20240311,173300,7085710360,3555,3555,3555,3555,0
20240311,173200,7085710360,3555,3555,3555,3555,0
20240311,173100,7085710360,3555,3555,3555,3555,0
20240311,173000,7085710360,3555,3555,3555,3555,0
20240311,172900,7085710360,3555,3555,3555,3555,0
20240311,172800,7085710360,3555,3555,3555,3555,21504
20240311,172700,7085710360,3555,3555,3555,3555,0
20240311,172600,7085710360,3555,3555,3555,3555,0
20240311,172500,7085710360,3555,3555,3555,3555,0
20240311,172400,7085710360,3555,3555,3555,3555,0
20240311,172300,7085710360,3555,3555,3555,3555,0
20240311,172200,7085710360,3555,3555,3555,3555,0
20240311,172100,7085710360,3555,3555,3555,3555,0
20240311,172000,7085710360,3555,3555,3555,3555,0
20240311,171900,7085710360,3555,3555,3555,3555,0
20240311,171800,7085710360,3555,3555,3555,3555,0
20240311,171700,7085710360,3555,3555,3555,3555,0
20240311,171600,7085710360,3555,3555,3555,3555,0
20240311,171500,7085710360,3555,3555,3555,3555,0
20240311,171400,7085710360,3555,3555,3555,3555,0
20240311,171300,7085710360,3555,3555,3555,3555,0
20240311,171200,7085710360,3555,3555,3555,3555,0
20240311,171100,7085710360,3555,3555,3555,3555,0
20240311,171000,7085710360,3555,3555,3555,3555,0
20240311,170900,7085710360,3555,3555,3555,3555,0
20240311,170800,7085710360,3555,3555,3555,3555,0
20240311,170700,7085710360,3555,3555,3555,3555,0
20240311,170600,7085710360,3555,3555,3555,3555,0
20240311,170500,7085710360,3555,3555,3555,3555,0
20240311,170400,7085710360,3555,3555,3555,3555,0
20240311,170300,7085710360,3555,3555,3555,3555,0
20240311,170200,7085710360,3555,3555,3555,3555,0
20240311,170100,7085710360,3555,3555,3555,3555,0
20240311,170000,7085710360,3555,3555,3555,3555,0
20240311,165900,7085710360,3555,3555,3555,3555,0
20240311,165800,7085710360,3555,3555,3555,3555,21504
20240311,165700,7085710360,3555,3555,3555,3555,0
20240311,165600,7085710360,3555,3555,3555,3555,0
20240311,165500,7085710360,3555,3555,3555,3555,0
20240311,165400,7085710360,3555,3555,3555,3555,0
20240311,165300,7085710360,3555,3555,3555,3555,0
20240311,165200,7085710360,3555,3555,3555,3555,0
20240311,165100,7085710360,3555,3555,3555,3555,0
20240311,165000,7085710360,3555,3555,3555,3555,0
20240311,164900,7085710360,3555,3555,3555,3555,0
20240311,164800,7085710360,3555,3555,3555,3555,0
20240311,164700,7085710360,3555,3555,3555,3555,0
20240311,164600,7085710360,3555,3555,3555,3555,0
20240311,164500,7085710360,3555,3555,3555,3555,0
20240311,164400,7085710360,3555,3555,3555,3555,0
20240311,164300,7085710360,3555,3555,3555,3555,0
20240311,164200,7085710360,3555,3555,3555,3555,0
20240311,164100,7085710360,3555,3555,3555,3555,0
20240311,164000,7085710360,3555,3555,3555,3555,0
20240311,163900,7085710360,3555,3555,3555,3555,0
20240311,163800,7085710360,3555,3555,3555,3555,0
20240311,163700,7085710360,3555,3555,3555,3555,0
20240311,163600,7085710360,3555,3555,3555,3555,0
20240311,163500,7085710360,3555,3555,3555,3555,0
20240311,163400,7085710360,3555,3555,3555,3555,0
20240311,163300,7085710360,3555,3555,3555,3555,0
20240311,163200,7085710360,3555,3555,3555,3555,0
20240311,163100,7085710360,3555,3555,3555,3555,0
20240311,163000,7085710360,3555,3555,3555,3555,0
20240311,162900,7085710360,3555,3555,3555,3555,0
20240311,162800,7085710360,3555,3555,3555,3555,21504
20240311,162700,7085710360,3555,3555,3555,3555,0
20240311,162600,7085710360,3555,3555,3555,3555,0
20240311,162500,7085710360,3555,3555,3555,3555,0
20240311,162400,7085710360,3555,3555,3555,3555,0
20240311,162300,7085710360,3555,3555,3555,3555,0
20240311,162200,7085710360,3555,3555,3555,3555,0
20240311,162100,7085710360,3555,3555,3555,3555,0
20240311,162000,7085710360,3555,3555,3555,3555,0
20240311,161900,7085710360,3555,3555,3555,3555,0
20240311,161800,7085710360,3555,3555,3555,3555,0
20240311,161700,7085710360,3555,3555,3555,3555,0
20240311,161600,7085710360,3555,3555,3555,3555,0
20240311,161500,7085710360,3555,3555,3555,3555,0
20240311,161400,7085710360,3555,3555,3555,3555,0
20240311,161300,7085710360,3555,3555,3555,3555,0
20240311,161200,7085710360,3555,3555,3555,3555,0
20240311,161100,7085710360,3555,3555,3555,3555,0
20240311,161000,7085710360,3555,3555,3555,3555,0
20240311,160900,7085710360,3555,3555,3555,3555,0
20240311,160800,7085710360,3555,3555,3555,3555,0
20240311,160700,7085710360,3555,3555,3555,3555,0
20240311,160600,7085710360,3555,3555,3555,3555,0
20240311,160500,7085710360,3555,3555,3555,3555,0
20240311,160400,7085710360,3555,3555,3555,3555,0
20240311,160300,7085710360,3555,3555,3555,3555,0
20240311,160200,7085710360,3555,3555,3555,3555,0
20240311,160100,7085710360,3555,3555,3555,3555,0
20240311,160000,7085710360,3555,3555,3555,3555,0
20240311,155900,7085710360,3555,3555,3555,3555,0
20240311,155800,7085710360,3555,3555,3555,3555,21504
20240311,155700,7085710360,3555,3555,3555,3555,0
20240311,155600,7085710360,3555,3555,3555,3555,0
20240311,155500,7085710360,3555,3555,3555,3555,0
20240311,155400,7085710360,3555,3555,3555,3555,0
20240311,155300,7085710360,3555,3555,3555,3555,0
20240311,155200,7085710360,3555,3555,3555,3555,0
20240311,155100,7085710360,3555,3555,3555,3555,0
20240311,155000,7085710360,3555,3555,3555,3555,0
20240311,154900,7085710360,3555,3555,3555,3555,0
20240311,154800,7085710360,3555,3555,3555,3555,0
20240311,154700,7085710360,3555,3555,3555,3555,0
20240311,154600,7085710360,3555,3555,3555,3555,0
20240311,154500,7085710360,3555,3555,3555,3555,0
20240311,154400,7085710360,3555,3555,3555,3555,0
20240311,154300,7085710360,3555,3555,3555,3555,0
20240311,154200,7085710360,3555,3555,3555,3555,0
20240311,154100,7085710360,3555,3555,3555,3555,0
20240311,154000,7085710360,3555,3555,3555,3555,0
20240311,153900,7085710360,3555,3555,3555,3555,0
20240311,153800,7085710360,3555,3555,3555,3555,0
20240311,153700,7085710360,3555,3555,3555,3555,0
20240311,153600,7085710360,3555,3555,3555,3555,0
20240311,153500,7085710360,3555,3555,3555,3555,0
20240311,153400,7085710360,3555,3555,3555,3555,0
20240311,153300,7085710360,3555,3555,3555,3555,0
20240311,153200,7085710360,3555,3555,3555,3555,0
20240311,153100,7085710360,3555,3555,3555,3555,0
20240311,153000,7085710360,3555,3555,3555,3555,21504
20240311,152900,7009263640,3525,3525,3525,3525,0
20240311,152800,7009263640,3525,3525,3525,3525,0
20240311,152700,7009263640,3525,3525,3525,3525,0
20240311,152600,7009263640,3525,3525,3525,3525,0
20240311,152500,7009263640,3525,3525,3525,3525,0
20240311,152400,7009263640,3525,3525,3525,3525,0
20240311,152300,7009263640,3525,3525,3525,3525,0
20240311,152200,7009263640,3525,3525,3525,3525,0
20240311,152100,7009263640,3525,3525,3525,3525,0
20240311,152000,7009263640,3525,3525,3525,3525,0
20240311,151900,7009263640,3525,3550,3560,3525,8392
20240311,151800,6979598910,3550,3560,3560,3550,5767
20240311,151700,6959103675,3560,3560,3560,3555,8250
20240311,151600,6929735270,3560,3555,3560,3545,4785
20240311,151500,6912710540,3545,3545,3555,3525,12280
20240311,151400,6869196225,3550,3545,3550,3545,7170
20240311,151300,6843748265,3530,3525,3545,3525,570
20240311,151200,6841736085,3525,3555,3555,3525,2392
20240311,151100,6833267755,3555,3535,3555,3530,12345
20240311,151000,6789487855,3535,3515,3535,3515,2633
20240311,150900,6780198975,3515,3530,3535,3515,3005
20240311,150800,6769586130,3510,3535,3535,3510,2427
20240311,150700,6761039805,3535,3520,3545,3520,4503
20240311,150600,6745125785,3530,3535,3540,3520,1152
20240311,150500,6741059200,3530,3515,3530,3515,13005
20240311,150400,6695241440,3510,3515,3515,3505,1345
20240311,150300,6690519605,3515,3515,3520,3515,971
20240311,150200,6687106515,3515,3505,3515,3505,2186
20240311,150100,6679430620,3505,3515,3515,3505,597
20240311,150000,6677335140,3515,3510,3515,3505,2469
20240311,145900,6668661290,3510,3510,3515,3505,5905
20240311,145800,6647926955,3510,3490,3510,3490,6612
20240311,145700,6624790145,3490,3470,3490,3470,1161
20240311,145600,6620740555,3485,3485,3485,3485,1
20240311,145500,6620737070,3465,3480,3485,3465,676
20240311,145400,6618384610,3475,3475,3475,3475,231
20240311,145300,6617581885,3475,3475,3475,3465,67
20240311,145200,6617349620,3475,3475,3475,3475,52
20240311,145100,6617168920,3465,3470,3475,3465,482
20240311,145000,6615496360,3470,3460,3470,3460,101
20240311,144900,6615146890,3460,3460,3470,3460,351
20240311,144800,6613932415,3460,3465,3470,3460,414
20240311,144700,6612497630,3465,3465,3475,3465,1427
20240311,144600,6607549290,3470,3470,3470,3470,1473
20240311,144500,6602437980,3465,3470,3475,3465,448
20240311,144400,6600884975,3470,3470,3475,3465,9176
20240311,144300,6569003245,3465,3450,3470,3450,11261
20240311,144200,6530007380,3450,3445,3460,3445,1803
20240311,144100,6523777085,3450,3450,3450,3450,221
20240311,144000,6523014635,3450,3460,3460,3450,784
20240311,143900,6520309010,3460,3460,3465,3460,1464
20240311,143800,6515243525,3450,3450,3460,3450,3905
20240311,143700,6501764055,3450,3450,3450,3450,114
20240311,143600,6501370755,3450,3450,3455,3450,1011
20240311,143500,6497882775,3450,3445,3450,3435,1249
20240311,143400,6493575590,3450,3450,3450,3450,1
20240311,143300,6493572140,3450,3440,3450,3435,1001
20240311,143200,6490132735,3440,3455,3465,3440,3025
20240311,143100,6479668580,3455,3450,3455,3450,3344
20240311,143000,6468121485,3450,3430,3450,3430,6857
20240311,142900,6444518300,3425,3415,3425,3415,925
20240311,142800,6441353035,3415,3405,3415,3400,2013
20240311,142700,6434506200,3400,3385,3410,3385,6987
20240311,142600,6410759455,3385,3390,3390,3385,807
20240311,142500,6408027730,3385,3400,3400,3385,1140
20240311,142400,6404168545,3400,3405,3405,3400,2034
20240311,142300,6397242940,3400,3400,3400,3375,7257
20240311,142200,6372636085,3400,3400,3405,3395,28
20240311,142100,6372540885,3390,3390,3390,3390,0
20240311,142000,6372540885,3390,3400,3400,3390,384
20240311,141900,6371237845,3390,3395,3410,3390,2583
20240311,141800,6362471970,3395,3400,3400,3395,6834
20240311,141700,6339248205,3400,3410,3410,3400,819
20240311,141600,6336457800,3410,3410,3410,3410,0
20240311,141500,6336457800,3410,3410,3410,3410,304
20240311,141400,6335421160,3405,3405,3410,3405,707
20240311,141300,6333010835,3405,3405,3410,3405,6809
20240311,141200,6309826060,3400,3405,3405,3400,3870
20240311,141100,6296648720,3400,3450,3450,3400,30875
20240311,141000,6191203725,3450,3450,3450,3435,6800
20240311,140900,6167784820,3450,3460,3465,3450,3625
20240311,140800,6155272360,3465,3470,3470,3465,1597
20240311,140700,6149737755,3460,3465,3465,3460,2856
20240311,140600,6139853075,3465,3465,3465,3465,19
20240311,140500,6139787240,3465,3475,3475,3465,2743
20240311,140400,6130281585,3475,3470,3475,3470,1104
20240311,140300,6126445355,3470,3470,3470,3470,415
20240311,140200,6125005305,3460,3470,3470,3460,852
20240311,140100,6122049555,3470,3465,3470,3465,234
20240311,140000,6121238095,3465,3460,3465,3455,2843
20240311,135900,6111412260,3460,3455,3460,3455,909
20240311,135800,6108271620,3455,3455,3455,3450,11
20240311,135700,6108233640,3455,3460,3460,3450,3501
20240311,135600,6096139765,3460,3460,3460,3460,2
20240311,135500,6096132845,3455,3445,3465,3445,4026
20240311,135400,6082218165,3440,3425,3440,3425,6918
20240311,135300,6058476310,3425,3425,3425,3425,101
20240311,135200,6058130385,3425,3415,3425,3415,2334
20240311,135100,6050147800,3415,3410,3415,3410,390
20240311,135000,6048815955,3410,3415,3415,3410,296
20240311,134900,6047806590,3395,3395,3395,3395,355
20240311,134800,6046601365,3390,3405,3405,3390,2012
20240311,134700,6039764265,3405,3405,3405,3405,0
20240311,134600,6039764265,3405,3405,3405,3405,38
20240311,134500,6039634875,3400,3410,3410,3400,100
20240311,134400,6039294655,3410,3415,3415,3410,239
20240311,134300,6038478970,3415,3410,3415,3410,522
20240311,134200,6036698315,3410,3400,3410,3395,3776
20240311,134100,6023869370,3395,3400,3400,3395,107
20240311,134000,6023506090,3400,3405,3405,3400,23
20240311,133900,6023427785,3405,3410,3410,3405,34
20240311,133800,6023311870,3410,3395,3410,3395,63
20240311,133700,6023097970,3395,3415,3415,3395,11
20240311,133600,6023060605,3395,3395,3395,3395,10
20240311,133500,6023026655,3395,3395,3395,3395,351
20240311,133400,6021835010,3395,3410,3410,3395,2607
20240311,133300,6012971005,3410,3410,3410,3410,3
20240311,133200,6012960775,3400,3400,3400,3400,5
20240311,133100,6012943775,3400,3410,3410,3400,23
20240311,133000,6012865565,3400,3415,3415,3400,4110
20240311,132900,5998880555,3415,3415,3420,3415,2415
20240311,132800,5990627245,3420,3420,3420,3415,1960
20240311,132700,5983924540,3415,3415,3415,3415,1675
20240311,132600,5978204415,3405,3405,3405,3405,600
20240311,132500,5976161415,3405,3425,3425,3400,660
20240311,132400,5973913300,3425,3425,3425,3425,31
20240311,132300,5973807125,3430,3420,3430,3420,31
20240311,132200,5973701005,3405,3425,3430,3400,1248
20240311,132100,5969446885,3420,3420,3420,3420,740
20240311,132000,5966916085,3420,3410,3420,3400,3454
20240311,131900,5955119185,3410,3405,3410,3405,2886
20240311,131800,5945285020,3405,3385,3405,3385,1742
20240311,131700,5939358350,3375,3375,3375,3375,0
20240311,131600,5939358350,3375,3400,3400,3375,9226
20240311,131500,5908210825,3380,3390,3390,3380,4020
20240311,131400,5894617125,3390,3390,3390,3390,1156
20240311,131300,5890698285,3400,3405,3405,3395,694
20240311,131200,5888339365,3400,3410,3410,3400,4683
20240311,131100,5872379145,3415,3400,3415,3400,4801
20240311,131000,5856012710,3400,3385,3400,3380,2095
20240311,130900,5848908650,3380,3375,3380,3375,477
20240311,130800,5847298605,3375,3380,3380,3375,437
20240311,130700,5845823630,3380,3380,3385,3375,818
20240311,130600,5843056410,3380,3360,3380,3355,336
20240311,130500,5841925435,3360,3370,3375,3355,3555
20240311,130400,5829975065,3360,3380,3385,3360,6774
20240311,130300,5807175935,3360,3385,3385,3360,7772
20240311,130200,5781051755,3385,3380,3385,3380,271
20240311,130100,5780135770,3380,3395,3400,3350,8152
20240311,130000,5752733440,3400,3385,3400,3385,23
20240311,125900,5752655570,3385,3385,3385,3385,0
20240311,125800,5752655570,3385,3395,3395,3380,990
20240311,125700,5749301960,3400,3400,3400,3400,984
20240311,125600,5745956360,3405,3410,3410,3405,663
20240311,125500,5743698245,3400,3400,3400,3400,171
20240311,125400,5743116845,3410,3410,3410,3410,502
20240311,125300,5741405025,3400,3400,3400,3400,524
20240311,125200,5739623425,3420,3405,3420,3395,253
20240311,125100,5738762220,3400,3400,3400,3400,320
20240311,125000,5737674220,3400,3405,3405,3400,50
20240311,124900,5737504025,3395,3405,3405,3395,3026
20240311,124800,5727203050,3405,3410,3410,3405,617
20240311,124700,5725100030,3430,3405,3430,3405,2379
20240311,124600,5716973215,3405,3380,3405,3380,4918
20240311,124500,5700240130,3375,3365,3380,3355,9035
20240311,124400,5669867010,3360,3375,3380,3360,2579
20240311,124300,5661176520,3380,3380,3380,3370,9210
20240311,124200,5630097480,3380,3390,3395,3380,13637
20240311,124100,5583906150,3395,3395,3395,3395,1366
20240311,124000,5579268580,3400,3405,3405,3400,4679
20240311,123900,5563358470,3405,3415,3415,3405,1985
20240311,123800,5556595215,3410,3420,3420,3410,576
20240311,123700,5554625525,3420,3420,3420,3420,4
20240311,123600,5554611845,3420,3420,3420,3410,60
20240311,123500,5554406845,3420,3420,3420,3420,1
20240311,123400,5554403425,3410,3410,3410,3410,0
20240311,123300,5554403425,3410,3410,3430,3410,85
20240311,123200,5554113555,3435,3405,3435,3405,185
20240311,123100,5553483570,3440,3410,3440,3405,2888
20240311,123000,5543636875,3405,3415,3420,3400,4279
20240311,122900,5529053900,3400,3440,3440,3400,11520
20240311,122800,5489692490,3440,3440,3440,3440,100
20240311,122700,5489348490,3440,3430,3440,3430,7599
20240311,122600,5463261030,3430,3420,3430,3420,647
20240311,122500,5461046010,3420,3440,3440,3420,7354
20240311,122400,5435868310,3440,3450,3455,3440,2026
20240311,122300,5428888300,3450,3450,3450,3450,49
20240311,122200,5428719250,3455,3455,3455,3455,18
20240311,122100,5428657060,3455,3445,3455,3445,79
20240311,122000,5428384895,3445,3445,3445,3445,19
20240311,121900,5428319440,3450,3450,3460,3445,159
20240311,121800,5427770705,3460,3455,3460,3455,332
20240311,121700,5426623335,3455,3450,3455,3450,6089
20240311,121600,5405601360,3435,3440,3445,3435,1823
20240311,121500,5399321390,3440,3425,3440,3425,3587
20240311,121400,5386992770,3430,3430,3430,3425,132
20240311,121300,5386540110,3425,3430,3430,3425,1815
20240311,121200,5380319700,3430,3430,3430,3430,70
20240311,121100,5380079600,3430,3435,3435,3430,30
20240311,121000,5379976650,3425,3435,3435,3425,513
20240311,120900,5378219015,3425,3435,3435,3425,116
20240311,120800,5377820755,3420,3420,3440,3420,384
20240311,120700,5376506530,3440,3420,3440,3420,886
20240311,120600,5373468790,3420,3430,3430,3420,22
20240311,120500,5373393530,3430,3430,3430,3430,201
20240311,120400,5372704100,3405,3415,3425,3405,2193
20240311,120300,5365213060,3400,3405,3405,3400,12284
20240311,120200,5323413705,3405,3425,3425,3405,5874
20240311,120100,5303357900,3425,3430,3430,3420,5751
20240311,120000,5283660050,3440,3435,3440,3430,387
20240311,115900,5282329710,3435,3440,3440,3435,53
20240311,115800,5282147490,3435,3440,3440,3435,446
20240311,115700,5280613260,3440,3440,3440,3440,20
20240311,115600,5280544460,3445,3450,3450,3445,1016
20240311,115500,5277040385,3450,3440,3450,3440,3202
20240311,115400,5266009915,3440,3450,3450,3440,2337
20240311,115300,5257953605,3445,3440,3450,3440,311
20240311,115200,5256883435,3440,3440,3440,3430,2113
20240311,115100,5249620010,3435,3445,3445,3435,199
20240311,115000,5248935855,3445,3450,3450,3445,531
20240311,114900,5247103910,3450,3445,3450,3440,326
20240311,114800,5245980940,3445,3440,3445,3440,380
20240311,114700,5244672770,3435,3440,3440,3435,31
20240311,114600,5244566230,3440,3440,3440,3435,172
20240311,114500,5243974795,3435,3435,3435,3435,0
20240311,114400,5243974795,3435,3445,3445,3435,3221
20240311,114300,5232903540,3445,3440,3455,3440,516
20240311,114200,5231125280,3440,3440,3440,3440,23
20240311,114100,5231046160,3450,3450,3470,3440,1190
20240311,114000,5226946620,3450,3460,3475,3450,463
20240311,113900,5225345820,3450,3450,3450,3440,1249
20240311,113800,5221037060,3450,3435,3450,3420,2133
20240311,113700,5213701990,3435,3425,3445,3400,12514
20240311,113600,5170919560,3425,3465,3465,3400,11689
20240311,113500,5130777730,3465,3460,3495,3455,1324
20240311,113400,5126193665,3460,3460,3460,3460,291
20240311,113300,5125186805,3460,3460,3465,3450,2315
20240311,113200,5117174965,3460,3470,3480,3460,7711
20240311,113100,5090458005,3470,3500,3500,3470,4654
20240311,113000,5074243365,3500,3505,3505,3500,7149
20240311,112900,5049212925,3510,3510,3510,3510,395
20240311,112800,5047826475,3520,3505,3520,3505,781
20240311,112700,5045085070,3510,3510,3510,3510,530
20240311,112600,5043224770,3510,3515,3515,3505,623
20240311,112500,5041039620,3515,3515,3525,3515,408
20240311,112400,5039605460,3525,3515,3525,3510,934
20240311,112300,5036324815,3515,3515,3520,3510,282
20240311,112200,5035334820,3510,3510,3510,3510,21
20240311,112100,5035261110,3520,3510,3520,3505,2831
20240311,112000,5025333465,3510,3510,3510,3510,20
20240311,111900,5025263265,3510,3510,3520,3510,1670
20240311,111800,5019401465,3510,3510,3510,3510,1820
20240311,111700,5013013265,3510,3515,3515,3510,52
20240311,111600,5012830585,3515,3515,3515,3515,2039
20240311,111500,5005663500,3515,3520,3525,3515,1691
20240311,111400,4999715285,3530,3530,3530,3530,1
20240311,111300,4999711755,3530,3520,3530,3520,3101
20240311,111200,4988790215,3515,3520,3520,3515,5803
20240311,111100,4968364790,3520,3525,3525,3520,926
20240311,111000,4965105180,3520,3520,3520,3520,31
20240311,110900,4964996060,3525,3525,3525,3520,743
20240311,110800,4962376995,3530,3525,3535,3525,2153
20240311,110700,4954777895,3530,3530,3530,3530,2333
20240311,110600,4946542405,3530,3555,3555,3530,6965
20240311,110500,4921845180,3555,3550,3555,3550,1875
20240311,110400,4915181760,3545,3550,3550,3545,1588
20240311,110300,4909544410,3545,3525,3545,3525,9269
20240311,110200,4876699690,3525,3535,3535,3505,1848
20240311,110100,4870197390,3535,3535,3535,3535,365
20240311,110000,4868907115,3535,3525,3535,3525,598
20240311,105900,4866793800,3520,3515,3520,3510,560
20240311,105800,4864824075,3520,3505,3520,3505,1023
20240311,105700,4861223460,3515,3520,3520,3500,12352
20240311,105600,4817909035,3545,3510,3545,3510,1416
20240311,105500,4812922640,3520,3515,3520,3510,945
20240311,105400,4809601720,3510,3505,3515,3505,952
20240311,105300,4806263965,3505,3525,3525,3500,2222
20240311,105200,4798473065,3525,3525,3550,3510,8998
20240311,105100,4766784760,3520,3535,3550,3520,3527
20240311,105000,4754342130,3535,3540,3550,3535,852
20240311,104900,4751320990,3535,3550,3550,3520,9463
20240311,104800,4717972980,3550,3520,3550,3520,7602
20240311,104700,4691111685,3520,3520,3520,3520,1772
20240311,104600,4684874245,3520,3535,3535,3520,6066
20240311,104500,4663454720,3530,3545,3545,3530,5826
20240311,104400,4642858275,3545,3545,3545,3545,921
20240311,104300,4639593330,3545,3545,3545,3545,1552
20240311,104200,4634091490,3545,3555,3565,3540,8399
20240311,104100,4604243385,3555,3560,3565,3530,1994
20240311,104000,4597169275,3565,3590,3590,3565,3452
20240311,103900,4584836600,3590,3585,3590,3585,3159
20240311,103800,4573503430,3585,3580,3585,3570,5594
20240311,103700,4553476870,3575,3555,3585,3555,5753
20240311,103600,4532929345,3560,3560,3560,3555,140
20240311,103500,4532430960,3555,3555,3560,3555,1596
20240311,103400,4526755990,3555,3525,3555,3525,2388
20240311,103300,4518316205,3520,3525,3535,3520,11417
20240311,103200,4478053255,3520,3535,3535,3520,3023
20240311,103100,4467376000,3555,3555,3555,3550,5691
20240311,103000,4447157130,3555,3540,3560,3525,2473
20240311,102900,4438397540,3540,3540,3540,3525,1702
20240311,102800,4432391535,3540,3540,3545,3530,2124
20240311,102700,4424868755,3540,3520,3540,3515,5943
20240311,102600,4403922200,3515,3515,3530,3505,4213
20240311,102500,4389097605,3490,3515,3535,3445,30747
20240311,102400,4281760145,3515,3520,3530,3510,8807
20240311,102300,4250811295,3510,3570,3570,3510,15701
20240311,102200,4195327065,3585,3590,3590,3565,2234
20240311,102100,4187339410,3580,3590,3605,3580,811
20240311,102000,4184425310,3590,3565,3610,3565,3721
20240311,101900,4171050000,3590,3570,3600,3550,4901
20240311,101800,4153499940,3545,3565,3590,3545,8343
20240311,101700,4123742025,3560,3625,3635,3540,26326
20240311,101600,4029328810,3625,3615,3630,3615,3214
20240311,101500,4017697845,3615,3615,3635,3615,7112
20240311,101400,3991920870,3625,3615,3630,3610,11331
20240311,101300,3950903665,3635,3630,3650,3610,29764
20240311,101200,3842868300,3625,3645,3690,3615,30177
20240311,101100,3732754595,3630,3590,3655,3585,33379
20240311,101000,3611472625,3585,3625,3645,3565,39637
20240311,100900,3468186445,3605,3605,3605,3605,0
20240311,100800,3468186445,3605,3575,3605,3575,31678
20240311,100700,3354157725,3565,3580,3590,3565,24851
20240311,100600,3265219175,3580,3545,3585,3520,26017
20240311,100500,3172616525,3535,3485,3575,3485,95643
20240311,100400,2836317790,3480,3470,3480,3470,4912
20240311,100300,2819249135,3470,3470,3470,3470,502
20240311,100200,2817507195,3475,3470,3475,3470,193
20240311,100100,2816836540,3470,3460,3470,3460,2809
20240311,100000,2807091160,3460,3445,3460,3445,1039
20240311,095900,2803496250,3450,3455,3455,3450,2021
20240311,095800,2796521145,3460,3460,3460,3460,251
20240311,095700,2795652685,3460,3475,3475,3460,5021
20240311,095600,2778234610,3475,3490,3490,3475,3341
20240311,095500,2766607815,3490,3490,3490,3480,161
20240311,095400,2766046280,3490,3475,3490,3475,15549
20240311,095300,2711822150,3475,3470,3485,3470,773
20240311,095200,2709130980,3470,3470,3485,3470,1144
20240311,095100,2705156720,3470,3485,3490,3470,4473
20240311,095000,2689600480,3485,3490,3490,3485,991
20240311,094900,2686143635,3490,3485,3490,3480,4847
20240311,094800,2669249305,3485,3455,3485,3455,18163
20240311,094700,2606183035,3455,3465,3465,3455,194
20240311,094600,2605511085,3465,3460,3465,3455,312
20240311,094500,2604431635,3470,3450,3470,3450,2400
20240311,094400,2596121715,3450,3450,3450,3435,5886
20240311,094300,2575837630,3450,3440,3450,3440,381
20240311,094200,2574526050,3440,3445,3445,3440,832
20240311,094100,2571659910,3440,3450,3450,3440,76
20240311,094000,2571398070,3450,3445,3450,3445,854
20240311,093900,2568452720,3440,3440,3445,3430,10200
20240311,093800,2533389945,3435,3445,3445,3435,387
20240311,093700,2532058520,3445,3445,3445,3440,1750
20240311,093600,2526032395,3445,3425,3445,3420,2959
20240311,093500,2515869000,3425,3445,3445,3415,5853
20240311,093400,2495798665,3440,3450,3465,3440,1504
20240311,093300,2490603230,3450,3460,3460,3440,3091
20240311,093200,2479955085,3470,3430,3470,3430,10908
20240311,093100,2442205800,3440,3470,3470,3420,7414
20240311,093000,2416803770,3450,3480,3480,3450,6749
20240311,092900,2393470450,3470,3490,3495,3470,5763
20240311,092800,2373391510,3485,3485,3500,3485,15427
20240311,092700,2319547820,3485,3445,3485,3445,16500
20240311,092600,2262373215,3440,3430,3445,3415,10440
20240311,092500,2226632380,3420,3435,3435,3420,1794
20240311,092400,2220486125,3435,3460,3460,3435,1460
20240311,092300,2215459490,3465,3425,3465,3420,3598
20240311,092200,2203122780,3420,3460,3460,3420,3006
20240311,092100,2192786345,3460,3460,3465,3460,6161
20240311,092000,2171467905,3465,3460,3465,3455,2279
20240311,091900,2163579465,3460,3430,3480,3430,23363
20240311,091800,2082606905,3450,3400,3450,3400,13803
20240311,091700,2035365845,3400,3445,3465,3400,38400
20240311,091600,1903543355,3465,3460,3470,3445,17075
20240311,091500,1844444200,3460,3490,3520,3445,55097
20240311,091400,1652286145,3485,3445,3490,3420,22886
20240311,091300,1573038260,3420,3460,3465,3420,12053
20240311,091200,1531522475,3460,3445,3460,3390,52186
20240311,091100,1351986750,3430,3390,3475,3385,45005
20240311,091000,1198231305,3400,3355,3400,3355,19270
20240311,090900,1133309575,3360,3345,3360,3340,16224
20240311,090800,1078974130,3350,3325,3360,3325,15191
20240311,090700,1028174815,3325,3350,3360,3315,36110
20240311,090600,907408400,3330,3280,3350,3275,24483
20240311,090500,826375405,3285,3305,3310,3255,40488
20240311,090400,693463585,3305,3265,3305,3265,46514
20240311,090300,540378550,3265,3250,3265,3240,6606
20240311,090200,518930110,3255,3245,3270,3230,20945
20240311,090100,450976205,3285,3260,3285,3225,19854
20240311,090000,386261295,3260,3280,3280,3170,117114