stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,204200,1201277845,2210,2210,2210,2210,17304
20240305,204100,1201277845,2210,2210,2210,2210,0
20240305,204000,1201277845,2210,2210,2210,2210,0
20240305,203900,1201277845,2210,2210,2210,2210,0
20240305,203800,1201277845,2210,2210,2210,2210,0
20240305,203700,1201277845,2210,2210,2210,2210,0
20240305,203600,1201277845,2210,2210,2210,2210,0
20240305,203500,1201277845,2210,2210,2210,2210,0
20240305,203400,1201277845,2210,2210,2210,2210,0
20240305,203300,1201277845,2210,2210,2210,2210,0
20240305,203200,1201277845,2210,2210,2210,2210,0
20240305,203100,1201277845,2210,2210,2210,2210,0
20240305,203000,1201277845,2210,2210,2210,2210,0
20240305,202900,1201277845,2210,2210,2210,2210,0
20240305,202800,1201277845,2210,2210,2210,2210,0
20240305,202700,1201277845,2210,2210,2210,2210,0
20240305,202600,1201277845,2210,2210,2210,2210,0
20240305,202500,1201277845,2210,2210,2210,2210,0
20240305,202400,1201277845,2210,2210,2210,2210,0
20240305,202300,1201277845,2210,2210,2210,2210,0
20240305,202200,1201277845,2210,2210,2210,2210,0
20240305,202100,1201277845,2210,2210,2210,2210,0
20240305,202000,1201277845,2210,2210,2210,2210,0
20240305,201900,1201277845,2210,2210,2210,2210,0
20240305,201800,1201277845,2210,2210,2210,2210,0
20240305,201700,1201277845,2210,2210,2210,2210,0
20240305,201600,1201277845,2210,2210,2210,2210,0
20240305,201500,1201277845,2210,2210,2210,2210,0
20240305,201400,1201277845,2210,2210,2210,2210,0
20240305,201300,1201277845,2210,2210,2210,2210,0
20240305,201200,1201277845,2210,2210,2210,2210,17304
20240305,201100,1201277845,2210,2210,2210,2210,0
20240305,201000,1201277845,2210,2210,2210,2210,0
20240305,200900,1201277845,2210,2210,2210,2210,0
20240305,200800,1201277845,2210,2210,2210,2210,0
20240305,200700,1201277845,2210,2210,2210,2210,0
20240305,200600,1201277845,2210,2210,2210,2210,0
20240305,200500,1201277845,2210,2210,2210,2210,0
20240305,200400,1201277845,2210,2210,2210,2210,0
20240305,200300,1201277845,2210,2210,2210,2210,0
20240305,200200,1201277845,2210,2210,2210,2210,0
20240305,200100,1201277845,2210,2210,2210,2210,0
20240305,200000,1201277845,2210,2210,2210,2210,0
20240305,195900,1201277845,2210,2210,2210,2210,0
20240305,195800,1201277845,2210,2210,2210,2210,0
20240305,195700,1201277845,2210,2210,2210,2210,0
20240305,195600,1201277845,2210,2210,2210,2210,0
20240305,195500,1201277845,2210,2210,2210,2210,0
20240305,195400,1201277845,2210,2210,2210,2210,0
20240305,195300,1201277845,2210,2210,2210,2210,0
20240305,195200,1201277845,2210,2210,2210,2210,0
20240305,195100,1201277845,2210,2210,2210,2210,0
20240305,195000,1201277845,2210,2210,2210,2210,0
20240305,194900,1201277845,2210,2210,2210,2210,0
20240305,194800,1201277845,2210,2210,2210,2210,0
20240305,194700,1201277845,2210,2210,2210,2210,0
20240305,194600,1201277845,2210,2210,2210,2210,0
20240305,194500,1201277845,2210,2210,2210,2210,0
20240305,194400,1201277845,2210,2210,2210,2210,0
20240305,194300,1201277845,2210,2210,2210,2210,0
20240305,194200,1201277845,2210,2210,2210,2210,17304
20240305,194100,1201277845,2210,2210,2210,2210,0
20240305,194000,1201277845,2210,2210,2210,2210,0
20240305,193900,1201277845,2210,2210,2210,2210,0
20240305,193800,1201277845,2210,2210,2210,2210,0
20240305,193700,1201277845,2210,2210,2210,2210,0
20240305,193600,1201277845,2210,2210,2210,2210,0
20240305,193500,1201277845,2210,2210,2210,2210,0
20240305,193400,1201277845,2210,2210,2210,2210,0
20240305,193300,1201277845,2210,2210,2210,2210,0
20240305,193200,1201277845,2210,2210,2210,2210,0
20240305,193100,1201277845,2210,2210,2210,2210,0
20240305,193000,1201277845,2210,2210,2210,2210,0
20240305,192900,1201277845,2210,2210,2210,2210,0
20240305,192800,1201277845,2210,2210,2210,2210,0
20240305,192700,1201277845,2210,2210,2210,2210,0
20240305,192600,1201277845,2210,2210,2210,2210,0
20240305,192500,1201277845,2210,2210,2210,2210,0
20240305,192400,1201277845,2210,2210,2210,2210,0
20240305,192300,1201277845,2210,2210,2210,2210,0
20240305,192200,1201277845,2210,2210,2210,2210,0
20240305,192100,1201277845,2210,2210,2210,2210,0
20240305,192000,1201277845,2210,2210,2210,2210,0
20240305,191900,1201277845,2210,2210,2210,2210,0
20240305,191800,1201277845,2210,2210,2210,2210,0
20240305,191700,1201277845,2210,2210,2210,2210,0
20240305,191600,1201277845,2210,2210,2210,2210,0
20240305,191500,1201277845,2210,2210,2210,2210,0
20240305,191400,1201277845,2210,2210,2210,2210,0
20240305,191300,1201277845,2210,2210,2210,2210,0
20240305,191200,1201277845,2210,2210,2210,2210,17304
20240305,191100,1201277845,2210,2210,2210,2210,0
20240305,191000,1201277845,2210,2210,2210,2210,0
20240305,190900,1201277845,2210,2210,2210,2210,0
20240305,190800,1201277845,2210,2210,2210,2210,0
20240305,190700,1201277845,2210,2210,2210,2210,0
20240305,190600,1201277845,2210,2210,2210,2210,0
20240305,190500,1201277845,2210,2210,2210,2210,0
20240305,190400,1201277845,2210,2210,2210,2210,0
20240305,190300,1201277845,2210,2210,2210,2210,0
20240305,190200,1201277845,2210,2210,2210,2210,0
20240305,190100,1201277845,2210,2210,2210,2210,0
20240305,190000,1201277845,2210,2210,2210,2210,0
20240305,185900,1201277845,2210,2210,2210,2210,0
20240305,185800,1201277845,2210,2210,2210,2210,0
20240305,185700,1201277845,2210,2210,2210,2210,0
20240305,185600,1201277845,2210,2210,2210,2210,0
20240305,185500,1201277845,2210,2210,2210,2210,0
20240305,185400,1201277845,2210,2210,2210,2210,0
20240305,185300,1201277845,2210,2210,2210,2210,0
20240305,185200,1201277845,2210,2210,2210,2210,0
20240305,185100,1201277845,2210,2210,2210,2210,0
20240305,185000,1201277845,2210,2210,2210,2210,0
20240305,184900,1201277845,2210,2210,2210,2210,0
20240305,184800,1201277845,2210,2210,2210,2210,0
20240305,184700,1201277845,2210,2210,2210,2210,0
20240305,184600,1201277845,2210,2210,2210,2210,0
20240305,184500,1201277845,2210,2210,2210,2210,0
20240305,184400,1201277845,2210,2210,2210,2210,0
20240305,184300,1201277845,2210,2210,2210,2210,0
20240305,184200,1201277845,2210,2210,2210,2210,17304
20240305,184100,1201277845,2210,2210,2210,2210,0
20240305,184000,1201277845,2210,2210,2210,2210,0
20240305,183900,1201277845,2210,2210,2210,2210,0
20240305,183800,1201277845,2210,2210,2210,2210,0
20240305,183700,1201277845,2210,2210,2210,2210,0
20240305,183600,1201277845,2210,2210,2210,2210,0
20240305,183500,1201277845,2210,2210,2210,2210,0
20240305,183400,1201277845,2210,2210,2210,2210,0
20240305,183300,1201277845,2210,2210,2210,2210,0
20240305,183200,1201277845,2210,2210,2210,2210,0
20240305,183100,1201277845,2210,2210,2210,2210,0
20240305,183000,1201277845,2210,2210,2210,2210,0
20240305,182900,1201277845,2210,2210,2210,2210,0
20240305,182800,1201277845,2210,2210,2210,2210,0
20240305,182700,1201277845,2210,2210,2210,2210,0
20240305,182600,1201277845,2210,2210,2210,2210,0
20240305,182500,1201277845,2210,2210,2210,2210,0
20240305,182400,1201277845,2210,2210,2210,2210,0
20240305,182300,1201277845,2210,2210,2210,2210,0
20240305,182200,1201277845,2210,2210,2210,2210,0
20240305,182100,1201277845,2210,2210,2210,2210,0
20240305,182000,1201277845,2210,2210,2210,2210,0
20240305,181900,1201277845,2210,2210,2210,2210,0
20240305,181800,1201277845,2210,2210,2210,2210,0
20240305,181700,1201277845,2210,2210,2210,2210,0
20240305,181600,1201277845,2210,2210,2210,2210,0
20240305,181500,1201277845,2210,2210,2210,2210,0
20240305,181400,1201277845,2210,2210,2210,2210,0
20240305,181300,1201277845,2210,2210,2210,2210,0
20240305,181200,1201277845,2210,2210,2210,2210,17304
20240305,181100,1201277845,2210,2210,2210,2210,0
20240305,181000,1201277845,2210,2210,2210,2210,0
20240305,180900,1201277845,2210,2210,2210,2210,0
20240305,180800,1201277845,2210,2210,2210,2210,0
20240305,180700,1201277845,2210,2210,2210,2210,0
20240305,180600,1201277845,2210,2210,2210,2210,0
20240305,180500,1201277845,2210,2210,2210,2210,0
20240305,180400,1201277845,2210,2210,2210,2210,0
20240305,180300,1201277845,2210,2210,2210,2210,0
20240305,180200,1201277845,2210,2210,2210,2210,0
20240305,180100,1201277845,2210,2210,2210,2210,0
20240305,180000,1201277845,2210,2210,2210,2210,0
20240305,175900,1201277845,2210,2210,2210,2210,0
20240305,175800,1201277845,2210,2210,2210,2210,0
20240305,175700,1201277845,2210,2210,2210,2210,0
20240305,175600,1201277845,2210,2210,2210,2210,0
20240305,175500,1201277845,2210,2210,2210,2210,0
20240305,175400,1201277845,2210,2210,2210,2210,0
20240305,175300,1201277845,2210,2210,2210,2210,0
20240305,175200,1201277845,2210,2210,2210,2210,0
20240305,175100,1201277845,2210,2210,2210,2210,0
20240305,175000,1201277845,2210,2210,2210,2210,0
20240305,174900,1201277845,2210,2210,2210,2210,0
20240305,174800,1201277845,2210,2210,2210,2210,0
20240305,174700,1201277845,2210,2210,2210,2210,0
20240305,174600,1201277845,2210,2210,2210,2210,0
20240305,174500,1201277845,2210,2210,2210,2210,0
20240305,174400,1201277845,2210,2210,2210,2210,0
20240305,174300,1201277845,2210,2210,2210,2210,0
20240305,174200,1201277845,2210,2210,2210,2210,17304
20240305,174100,1201277845,2210,2210,2210,2210,0
20240305,174000,1201277845,2210,2210,2210,2210,0
20240305,173900,1201277845,2210,2210,2210,2210,0
20240305,173800,1201277845,2210,2210,2210,2210,0
20240305,173700,1201277845,2210,2210,2210,2210,0
20240305,173600,1201277845,2210,2210,2210,2210,0
20240305,173500,1201277845,2210,2210,2210,2210,0
20240305,173400,1201277845,2210,2210,2210,2210,0
20240305,173300,1201277845,2210,2210,2210,2210,0
20240305,173200,1201277845,2210,2210,2210,2210,0
20240305,173100,1201277845,2210,2210,2210,2210,0
20240305,173000,1201277845,2210,2210,2210,2210,0
20240305,172900,1201277845,2210,2210,2210,2210,0
20240305,172800,1201277845,2210,2210,2210,2210,0
20240305,172700,1201277845,2210,2210,2210,2210,0
20240305,172600,1201277845,2210,2210,2210,2210,0
20240305,172500,1201277845,2210,2210,2210,2210,0
20240305,172400,1201277845,2210,2210,2210,2210,0
20240305,172300,1201277845,2210,2210,2210,2210,0
20240305,172200,1201277845,2210,2210,2210,2210,0
20240305,172100,1201277845,2210,2210,2210,2210,0
20240305,172000,1201277845,2210,2210,2210,2210,0
20240305,171900,1201277845,2210,2210,2210,2210,0
20240305,171800,1201277845,2210,2210,2210,2210,0
20240305,171700,1201277845,2210,2210,2210,2210,0
20240305,171600,1201277845,2210,2210,2210,2210,0
20240305,171500,1201277845,2210,2210,2210,2210,0
20240305,171400,1201277845,2210,2210,2210,2210,0
20240305,171300,1201277845,2210,2210,2210,2210,0
20240305,171200,1201277845,2210,2210,2210,2210,17304
20240305,171100,1201277845,2210,2210,2210,2210,0
20240305,171000,1201277845,2210,2210,2210,2210,0
20240305,170900,1201277845,2210,2210,2210,2210,0
20240305,170800,1201277845,2210,2210,2210,2210,0
20240305,170700,1201277845,2210,2210,2210,2210,0
20240305,170600,1201277845,2210,2210,2210,2210,0
20240305,170500,1201277845,2210,2210,2210,2210,0
20240305,170400,1201277845,2210,2210,2210,2210,0
20240305,170300,1201277845,2210,2210,2210,2210,0
20240305,170200,1201277845,2210,2210,2210,2210,0
20240305,170100,1201277845,2210,2210,2210,2210,0
20240305,170000,1201277845,2210,2210,2210,2210,0
20240305,165900,1201277845,2210,2210,2210,2210,0
20240305,165800,1201277845,2210,2210,2210,2210,0
20240305,165700,1201277845,2210,2210,2210,2210,0
20240305,165600,1201277845,2210,2210,2210,2210,0
20240305,165500,1201277845,2210,2210,2210,2210,0
20240305,165400,1201277845,2210,2210,2210,2210,0
20240305,165300,1201277845,2210,2210,2210,2210,0
20240305,165200,1201277845,2210,2210,2210,2210,0
20240305,165100,1201277845,2210,2210,2210,2210,0
20240305,165000,1201277845,2210,2210,2210,2210,0
20240305,164900,1201277845,2210,2210,2210,2210,0
20240305,164800,1201277845,2210,2210,2210,2210,0
20240305,164700,1201277845,2210,2210,2210,2210,0
20240305,164600,1201277845,2210,2210,2210,2210,0
20240305,164500,1201277845,2210,2210,2210,2210,0
20240305,164400,1201277845,2210,2210,2210,2210,0
20240305,164300,1201277845,2210,2210,2210,2210,0
20240305,164200,1201277845,2210,2210,2210,2210,17304
20240305,164100,1201277845,2210,2210,2210,2210,0
20240305,164000,1201277845,2210,2210,2210,2210,0
20240305,163900,1201277845,2210,2210,2210,2210,0
20240305,163800,1201277845,2210,2210,2210,2210,0
20240305,163700,1201277845,2210,2210,2210,2210,0
20240305,163600,1201277845,2210,2210,2210,2210,0
20240305,163500,1201277845,2210,2210,2210,2210,0
20240305,163400,1201277845,2210,2210,2210,2210,0
20240305,163300,1201277845,2210,2210,2210,2210,0
20240305,163200,1201277845,2210,2210,2210,2210,0
20240305,163100,1201277845,2210,2210,2210,2210,0
20240305,163000,1201277845,2210,2210,2210,2210,0
20240305,162900,1201277845,2210,2210,2210,2210,0
20240305,162800,1201277845,2210,2210,2210,2210,0
20240305,162700,1201277845,2210,2210,2210,2210,0
20240305,162600,1201277845,2210,2210,2210,2210,0
20240305,162500,1201277845,2210,2210,2210,2210,0
20240305,162400,1201277845,2210,2210,2210,2210,0
20240305,162300,1201277845,2210,2210,2210,2210,0
20240305,162200,1201277845,2210,2210,2210,2210,0
20240305,162100,1201277845,2210,2210,2210,2210,0
20240305,162000,1201277845,2210,2210,2210,2210,0
20240305,161900,1201277845,2210,2210,2210,2210,0
20240305,161800,1201277845,2210,2210,2210,2210,0
20240305,161700,1201277845,2210,2210,2210,2210,0
20240305,161600,1201277845,2210,2210,2210,2210,0
20240305,161500,1201277845,2210,2210,2210,2210,0
20240305,161400,1201277845,2210,2210,2210,2210,0
20240305,161300,1201277845,2210,2210,2210,2210,0
20240305,161200,1201277845,2210,2210,2210,2210,17304
20240305,161100,1201277845,2210,2210,2210,2210,0
20240305,161000,1201277845,2210,2210,2210,2210,0
20240305,160900,1201277845,2210,2210,2210,2210,0
20240305,160800,1201277845,2210,2210,2210,2210,0
20240305,160700,1201277845,2210,2210,2210,2210,0
20240305,160600,1201277845,2210,2210,2210,2210,0
20240305,160500,1201277845,2210,2210,2210,2210,0
20240305,160400,1201277845,2210,2210,2210,2210,0
20240305,160300,1201277845,2210,2210,2210,2210,0
20240305,160200,1201277845,2210,2210,2210,2210,0
20240305,160100,1201277845,2210,2210,2210,2210,0
20240305,160000,1201277845,2210,2210,2210,2210,0
20240305,155900,1201277845,2210,2210,2210,2210,0
20240305,155800,1201277845,2210,2210,2210,2210,0
20240305,155700,1201277845,2210,2210,2210,2210,0
20240305,155600,1201277845,2210,2210,2210,2210,0
20240305,155500,1201277845,2210,2210,2210,2210,0
20240305,155400,1201277845,2210,2210,2210,2210,0
20240305,155300,1201277845,2210,2210,2210,2210,0
20240305,155200,1201277845,2210,2210,2210,2210,0
20240305,155100,1201277845,2210,2210,2210,2210,0
20240305,155000,1201277845,2210,2210,2210,2210,0
20240305,154900,1201277845,2210,2210,2210,2210,0
20240305,154800,1201277845,2210,2210,2210,2210,0
20240305,154700,1201277845,2210,2210,2210,2210,0
20240305,154600,1201277845,2210,2210,2210,2210,0
20240305,154500,1201277845,2210,2210,2210,2210,0
20240305,154400,1201277845,2210,2210,2210,2210,0
20240305,154300,1201277845,2210,2210,2210,2210,0
20240305,154200,1201277845,2210,2210,2210,2210,17304
20240305,154100,1201277845,2210,2210,2210,2210,0
20240305,154000,1201277845,2210,2210,2210,2210,0
20240305,153900,1201277845,2210,2210,2210,2210,0
20240305,153800,1201277845,2210,2210,2210,2210,0
20240305,153700,1201277845,2210,2210,2210,2210,0
20240305,153600,1201277845,2210,2210,2210,2210,0
20240305,153500,1201277845,2210,2210,2210,2210,0
20240305,153400,1201277845,2210,2210,2210,2210,0
20240305,153300,1201277845,2210,2210,2210,2210,0
20240305,153200,1201277845,2210,2210,2210,2210,0
20240305,153100,1201277845,2210,2210,2210,2210,0
20240305,153000,1201277845,2210,2210,2210,2210,17304
20240305,152900,1163036005,2230,2230,2230,2230,0
20240305,152800,1163036005,2230,2230,2230,2230,0
20240305,152700,1163036005,2230,2230,2230,2230,0
20240305,152600,1163036005,2230,2230,2230,2230,0
20240305,152500,1163036005,2230,2230,2230,2230,0
20240305,152400,1163036005,2230,2230,2230,2230,0
20240305,152300,1163036005,2230,2230,2230,2230,0
20240305,152200,1163036005,2230,2230,2230,2230,0
20240305,152100,1163036005,2230,2230,2230,2230,0
20240305,152000,1163036005,2230,2230,2230,2230,0
20240305,151900,1163036005,2230,2230,2235,2215,4115
20240305,151800,1153898600,2220,2220,2235,2220,2421
20240305,151700,1148520520,2235,2220,2235,2220,725
20240305,151600,1146909140,2235,2240,2240,2210,14086
20240305,151500,1115694865,2220,2240,2240,2215,10714
20240305,151400,1091945200,2230,2240,2240,2230,1162
20240305,151300,1089352640,2230,2240,2240,2230,356
20240305,151200,1088558610,2230,2235,2240,2230,1510
20240305,151100,1085184675,2235,2240,2240,2230,1086
20240305,151000,1082759650,2230,2220,2240,2220,1174
20240305,150900,1080150090,2235,2220,2235,2220,1061
20240305,150800,1077792570,2235,2235,2235,2220,757
20240305,150700,1076110725,2235,2230,2235,2220,1868
20240305,150600,1071953635,2230,2220,2230,2220,570
20240305,150500,1070688215,2220,2220,2230,2220,969
20240305,150400,1068534035,2230,2220,2230,2220,1094
20240305,150300,1066101315,2220,2225,2225,2215,21930
20240305,150200,1017412585,2235,2235,2235,2225,380
20240305,150100,1016566065,2225,2230,2235,2225,702
20240305,150000,1015003950,2230,2220,2230,2220,1388
20240305,145900,1011917310,2220,2220,2220,2220,682
20240305,145800,1010403270,2220,2220,2220,2220,556
20240305,145700,1009168950,2225,2225,2225,2220,526
20240305,145600,1008001220,2230,2230,2230,2220,693
20240305,145500,1006462730,2225,2230,2230,2220,989
20240305,145400,1004264300,2225,2220,2225,2220,972
20240305,145300,1002105730,2220,2225,2230,2220,1383
20240305,145200,999032150,2230,2225,2230,2225,870
20240305,145100,997095395,2235,2225,2240,2225,586
20240305,145000,995791480,2225,2225,2225,2215,672
20240305,144900,994302980,2210,2220,2225,2210,5533
20240305,144800,982053745,2220,2210,2220,2210,434
20240305,144700,981093045,2210,2220,2230,2210,24003
20240305,144600,927832520,2220,2220,2225,2210,5128
20240305,144500,916468380,2220,2215,2245,2210,44508
20240305,144400,817891315,2215,2230,2230,2215,55090
20240305,144300,695601140,2230,2230,2235,2230,3679
20240305,144200,687396460,2230,2235,2235,2230,6438
20240305,144100,673025845,2235,2240,2255,2235,4671
20240305,144000,662580710,2240,2245,2255,2240,3739
20240305,143900,654196580,2260,2250,2260,2245,1920
20240305,143800,649881140,2260,2260,2260,2250,1173
20240305,143700,647236850,2260,2255,2260,2250,317
20240305,143600,646523365,2250,2265,2265,2250,5180
20240305,143500,634852275,2270,2270,2270,2265,289
20240305,143400,634197680,2270,2265,2270,2265,704
20240305,143300,632601675,2265,2270,2270,2265,152
20240305,143200,632257390,2265,2270,2270,2265,34
20240305,143100,632180290,2280,2275,2280,2270,11
20240305,143000,632155270,2275,2280,2280,2275,460
20240305,142900,631108395,2275,2265,2275,2265,16660
20240305,142800,593256040,2265,2270,2270,2265,161
20240305,142700,592890610,2270,2270,2270,2265,164
20240305,142600,592519110,2270,2275,2275,2270,1105
20240305,142500,590010720,2275,2270,2275,2270,18
20240305,142400,589969840,2270,2275,2275,2270,610
20240305,142300,588585040,2270,2265,2270,2265,1790
20240305,142200,584521780,2265,2260,2270,2260,15
20240305,142100,584487845,2270,2265,2270,2260,1668
20240305,142000,580710600,2270,2265,2270,2265,3200
20240305,141900,573452460,2265,2260,2265,2260,3072
20240305,141800,566507695,2255,2255,2255,2255,156
20240305,141700,566155915,2260,2260,2260,2260,4
20240305,141600,566146875,2260,2255,2260,2255,26
20240305,141500,566088240,2260,2255,2260,2255,178
20240305,141400,565686845,2260,2255,2260,2255,4
20240305,141300,565677820,2260,2255,2260,2255,865
20240305,141200,563724245,2255,2250,2255,2250,671
20240305,141100,562214490,2250,2250,2250,2250,0
20240305,141000,562214490,2250,2250,2250,2250,35
20240305,140900,562135740,2250,2250,2250,2250,159
20240305,140800,561777990,2250,2250,2250,2250,21
20240305,140700,561730740,2250,2250,2250,2250,25
20240305,140600,561674490,2255,2250,2255,2250,157
20240305,140500,561321235,2250,2255,2255,2250,18
20240305,140400,561280710,2250,2250,2250,2250,28
20240305,140300,561217710,2250,2250,2250,2245,418
20240305,140200,560277990,2250,2255,2255,2245,135
20240305,140100,559974290,2255,2245,2255,2245,286
20240305,140000,559330940,2245,2245,2245,2245,156
20240305,135900,558980720,2250,2245,2250,2245,4
20240305,135800,558971735,2245,2245,2245,2245,38
20240305,135700,558886425,2250,2250,2250,2250,89
20240305,135600,558686175,2250,2250,2250,2250,0
20240305,135500,558686175,2250,2250,2250,2250,13
20240305,135400,558656925,2260,2255,2260,2250,133
20240305,135300,558357045,2265,2265,2265,2265,0
20240305,135200,558357045,2265,2260,2265,2255,504
20240305,135100,557216610,2265,2255,2265,2255,15645
20240305,135000,521859740,2260,2260,2260,2260,38
20240305,134900,521773860,2260,2255,2260,2255,2765
20240305,134800,515538765,2260,2260,2260,2255,172
20240305,134700,515150890,2255,2255,2255,2255,9
20240305,134600,515130595,2260,2255,2260,2255,176
20240305,134500,514732960,2260,2255,2260,2255,221
20240305,134400,514234350,2260,2250,2260,2250,4215
20240305,134300,504712500,2250,2250,2250,2250,30
20240305,134200,504645000,2250,2250,2250,2250,166
20240305,134100,504271500,2250,2250,2255,2250,932
20240305,134000,502170100,2245,2240,2250,2240,1261
20240305,133900,499335280,2240,2240,2240,2240,159
20240305,133800,498979120,2240,2240,2240,2240,264
20240305,133700,498387760,2245,2240,2245,2240,574
20240305,133600,497100850,2245,2240,2245,2240,167
20240305,133500,496726715,2245,2245,2245,2245,0
20240305,133400,496726715,2245,2240,2245,2240,125
20240305,133300,496446705,2240,2240,2240,2240,229
20240305,133200,495933745,2245,2245,2245,2245,0
20240305,133100,495933745,2245,2245,2245,2240,35
20240305,133000,495855245,2250,2245,2250,2245,16
20240305,132900,495819315,2245,2250,2250,2245,4
20240305,132800,495810330,2240,2240,2240,2240,13
20240305,132700,495781210,2240,2240,2240,2240,9
20240305,132600,495761050,2240,2240,2240,2240,0
20240305,132500,495761050,2240,2240,2240,2240,0
20240305,132400,495761050,2240,2250,2250,2240,118
20240305,132300,495495715,2250,2250,2250,2250,1
20240305,132200,495493465,2240,2240,2240,2240,10
20240305,132100,495471065,2240,2240,2240,2240,13
20240305,132000,495441945,2240,2240,2240,2240,8
20240305,131900,495424025,2255,2255,2255,2255,0
20240305,131800,495424025,2255,2255,2255,2255,1
20240305,131700,495421770,2240,2240,2240,2240,13
20240305,131600,495392650,2240,2240,2240,2240,1
20240305,131500,495390410,2245,2245,2245,2245,3
20240305,131400,495383675,2245,2240,2245,2240,24
20240305,131300,495329880,2240,2240,2240,2240,9
20240305,131200,495309720,2245,2245,2245,2245,700
20240305,131100,493738220,2245,2245,2245,2245,13
20240305,131000,493709035,2245,2245,2245,2245,1
20240305,130900,493706790,2255,2250,2255,2250,4
20240305,130800,493697785,2235,2260,2260,2235,8001
20240305,130700,475791875,2250,2250,2250,2250,13
20240305,130600,475762625,2250,2255,2255,2250,10
20240305,130500,475740115,2260,2260,2260,2260,0
20240305,130400,475740115,2260,2250,2260,2250,785
20240305,130300,473968275,2250,2250,2250,2250,0
20240305,130200,473968275,2250,2250,2250,2250,1
20240305,130100,473966025,2245,2245,2245,2245,0
20240305,130000,473966025,2245,2250,2250,2245,14
20240305,125900,473934590,2245,2245,2245,2245,11
20240305,125800,473909895,2250,2250,2250,2250,10
20240305,125700,473887395,2250,2250,2250,2245,15
20240305,125600,473853710,2245,2245,2245,2245,0
20240305,125500,473853710,2245,2245,2245,2245,0
20240305,125400,473853710,2245,2245,2250,2245,17
20240305,125300,473815540,2245,2245,2245,2245,0
20240305,125200,473815540,2245,2245,2245,2245,9
20240305,125100,473795335,2245,2245,2245,2245,0
20240305,125000,473795335,2245,2245,2245,2245,13
20240305,124900,473766150,2260,2260,2260,2260,72
20240305,124800,473603430,2260,2260,2260,2260,0
20240305,124700,473603430,2260,2255,2260,2245,5028
20240305,124600,462265540,2255,2245,2255,2245,9
20240305,124500,462245325,2250,2245,2250,2245,300
20240305,124400,461570340,2250,2250,2250,2250,0
20240305,124300,461570340,2250,2245,2250,2235,5015
20240305,124200,450306015,2245,2245,2245,2245,100
20240305,124100,450081515,2245,2245,2245,2245,1
20240305,124000,450079270,2235,2245,2245,2235,113
20240305,123900,449825715,2250,2240,2250,2235,1583
20240305,123800,446279825,2240,2240,2240,2240,304
20240305,123700,445598865,2240,2240,2240,2240,20
20240305,123600,445554065,2235,2235,2235,2235,13
20240305,123500,445525010,2235,2235,2235,2235,2000
20240305,123400,441055010,2235,2235,2235,2235,3
20240305,123300,441048305,2235,2240,2240,2235,14
20240305,123200,441017010,2235,2235,2235,2235,8
20240305,123100,440999130,2240,2240,2240,2240,0
20240305,123000,440999130,2240,2235,2240,2235,14
20240305,122900,440967835,2240,2235,2240,2235,3
20240305,122800,440961125,2245,2245,2245,2245,0
20240305,122700,440961125,2245,2245,2245,2245,1
20240305,122600,440958880,2235,2235,2235,2235,14
20240305,122500,440927590,2245,2235,2245,2235,9
20240305,122400,440907465,2240,2235,2240,2235,148
20240305,122300,440576460,2240,2235,2240,2235,1563
20240305,122200,437075405,2245,2240,2245,2240,91
20240305,122100,436871560,2245,2240,2245,2240,11
20240305,122000,436846915,2240,2240,2240,2240,11
20240305,121900,436822275,2235,2240,2240,2235,174
20240305,121800,436432580,2240,2240,2240,2240,9
20240305,121700,436412420,2250,2250,2250,2250,0
20240305,121600,436412420,2250,2245,2250,2240,114
20240305,121500,436156550,2250,2245,2250,2245,1063
20240305,121400,433770110,2240,2240,2245,2240,5
20240305,121300,433758905,2245,2235,2245,2235,32
20240305,121200,433687290,2235,2235,2235,2235,0
20240305,121100,433687290,2235,2240,2240,2235,9
20240305,121000,433667170,2240,2240,2240,2240,0
20240305,120900,433667170,2240,2240,2240,2240,98
20240305,120800,433447650,2245,2245,2245,2245,0
20240305,120700,433447650,2245,2245,2245,2245,98
20240305,120600,433227640,2245,2235,2245,2235,515
20240305,120500,432076595,2235,2235,2235,2235,178
20240305,120400,431678765,2235,2240,2240,2235,13
20240305,120300,431649705,2235,2235,2235,2235,0
20240305,120200,431649705,2235,2235,2235,2235,13
20240305,120100,431620650,2245,2245,2245,2245,0
20240305,120000,431620650,2245,2240,2245,2240,928
20240305,115900,429541910,2240,2235,2240,2235,289
20240305,115800,428895985,2235,2235,2235,2230,453
20240305,115700,427884885,2230,2235,2235,2230,97
20240305,115600,427668130,2240,2230,2240,2230,427
20240305,115500,426713845,2230,2230,2235,2230,575
20240305,115400,425431095,2230,2230,2230,2230,303
20240305,115300,424755405,2230,2230,2230,2230,0
20240305,115200,424755405,2230,2230,2230,2230,13
20240305,115100,424726415,2235,2230,2235,2230,579
20240305,115000,423435240,2235,2235,2235,2235,0
20240305,114900,423435240,2235,2235,2240,2235,394
20240305,114800,422554645,2235,2235,2235,2235,1
20240305,114700,422552410,2230,2230,2230,2230,570
20240305,114600,421281310,2235,2235,2235,2235,100
20240305,114500,421057810,2230,2235,2235,2230,584
20240305,114400,419755485,2235,2230,2235,2230,177
20240305,114300,419360100,2235,2235,2235,2230,547
20240305,114200,418140280,2235,2235,2235,2230,379
20240305,114100,417295035,2235,2230,2235,2230,546
20240305,114000,416077450,2235,2235,2235,2235,151
20240305,113900,415739965,2235,2235,2235,2235,105
20240305,113800,415505290,2230,2230,2230,2230,0
20240305,113700,415505290,2230,2230,2230,2230,553
20240305,113600,414272100,2230,2230,2230,2230,0
20240305,113500,414272100,2230,2235,2235,2230,581
20240305,113400,412976465,2230,2235,2235,2230,11
20240305,113300,412951930,2230,2230,2230,2230,1075
20240305,113200,410554680,2230,2230,2230,2230,18
20240305,113100,410514540,2235,2230,2235,2230,528
20240305,113000,409337085,2230,2230,2230,2230,9
20240305,112900,409317015,2230,2240,2240,2230,521
20240305,112800,408155175,2230,2230,2230,2230,1014
20240305,112700,405893955,2230,2230,2230,2230,520
20240305,112600,404734355,2235,2235,2235,2235,661
20240305,112500,403257020,2230,2235,2240,2230,544
20240305,112400,402043775,2230,2230,2230,2230,347
20240305,112300,401269965,2240,2230,2240,2230,270
20240305,112200,400667845,2230,2230,2230,2230,273
20240305,112100,400059055,2240,2235,2240,2230,261
20240305,112000,399477010,2235,2235,2235,2235,827
20240305,111900,397628665,2235,2235,2235,2235,100
20240305,111800,397405165,2245,2230,2245,2230,2018
20240305,111700,392905010,2245,2230,2245,2230,974
20240305,111600,390723840,2235,2235,2235,2230,3712
20240305,111500,382427560,2235,2235,2235,2235,273
20240305,111400,381817405,2245,2235,2245,2235,261
20240305,111300,381234060,2245,2235,2245,2235,5
20240305,111200,381222875,2235,2235,2235,2235,840
20240305,111100,379345475,2235,2240,2245,2235,22
20240305,111000,379296260,2240,2230,2240,2230,263
20240305,110900,378709740,2230,2235,2235,2230,3218
20240305,110800,371532805,2245,2235,2245,2235,14
20240305,110700,371501505,2235,2235,2235,2235,60
20240305,110600,371367405,2235,2245,2245,2235,873
20240305,110500,369415920,2245,2245,2245,2235,18
20240305,110400,369375640,2235,2235,2235,2235,0
20240305,110300,369375640,2235,2235,2235,2235,4848
20240305,110200,358540360,2245,2245,2245,2245,1
20240305,110100,358538115,2235,2235,2235,2235,13
20240305,110000,358509060,2235,2245,2245,2235,843
20240305,105900,356624935,2245,2235,2245,2235,281
20240305,105800,355996840,2245,2235,2245,2235,289
20240305,105700,355350915,2235,2245,2245,2235,1136
20240305,105600,352811945,2235,2245,2245,2235,202
20240305,105500,352360405,2245,2235,2245,2235,561
20240305,105400,351106560,2235,2240,2240,2235,1764
20240305,105300,347156645,2240,2240,2240,2240,610
20240305,105200,345790245,2245,2245,2245,2245,1
20240305,105100,345788000,2245,2240,2245,2240,575
20240305,105000,344499990,2245,2245,2245,2245,0
20240305,104900,344499990,2245,2245,2245,2240,1185
20240305,104800,341844735,2240,2245,2245,2240,20
20240305,104700,341799900,2245,2245,2245,2240,22
20240305,104600,341750515,2245,2245,2245,2245,10
20240305,104500,341728065,2255,2240,2255,2240,314
20240305,104400,341024045,2240,2255,2255,2240,384
20240305,104300,340162385,2255,2255,2255,2235,2462
20240305,104200,334659575,2240,2255,2255,2240,354
20240305,104100,333866600,2240,2240,2255,2240,444
20240305,104000,332872010,2255,2240,2255,2240,832
20240305,103900,331008315,2240,2235,2240,2235,300
20240305,103800,330337670,2235,2235,2235,2235,2295
20240305,103700,325208345,2235,2235,2235,2235,2283
20240305,103600,320105840,2240,2240,2240,2235,299
20240305,103500,319437430,2235,2240,2240,2235,380
20240305,103400,318587060,2240,2240,2240,2240,533
20240305,103300,317393140,2240,2245,2245,2240,271
20240305,103200,316786095,2240,2245,2245,2240,272
20240305,103100,316176810,2240,2240,2245,2240,783
20240305,103000,314420390,2245,2245,2245,2245,1
20240305,102900,314418145,2240,2250,2250,2240,274
20240305,102800,313804375,2250,2240,2260,2240,882
20240305,102700,311828065,2245,2250,2250,2245,715
20240305,102600,310222640,2250,2245,2250,2245,519
20240305,102500,309056635,2245,2260,2260,2245,8593
20240305,102400,289731475,2250,2255,2260,2250,547
20240305,102300,288499965,2255,2255,2260,2250,663
20240305,102200,287006260,2255,2255,2260,2250,346
20240305,102100,286227385,2255,2260,2260,2255,13050
20240305,102000,256748885,2260,2260,2260,2260,287
20240305,101900,256100265,2260,2260,2260,2260,771
20240305,101800,254357805,2260,2260,2260,2260,2813
20240305,101700,248000425,2260,2260,2260,2260,559
20240305,101600,246737085,2260,2260,2260,2260,0
20240305,101500,246737085,2260,2260,2260,2260,554
20240305,101400,245485045,2270,2270,2270,2270,58
20240305,101300,245353385,2265,2255,2270,2255,580
20240305,101200,244045045,2270,2270,2270,2270,10
20240305,101100,244022345,2270,2260,2270,2260,548
20240305,101000,242783845,2260,2270,2270,2260,319
20240305,100900,242062595,2270,2260,2270,2260,469
20240305,100800,241002635,2270,2260,2270,2260,285
20240305,100700,240358515,2260,2260,2265,2260,885
20240305,100600,238355430,2265,2270,2270,2265,555
20240305,100500,237098350,2270,2270,2270,2270,655
20240305,100400,235611500,2275,2275,2275,2270,284
20240305,100300,234966775,2270,2270,2275,2270,438
20240305,100200,233972265,2270,2270,2270,2265,1797
20240305,100100,229895555,2270,2265,2270,2265,786
20240305,100000,228112755,2270,2270,2270,2270,431
20240305,095900,227134385,2275,2270,2275,2270,191
20240305,095800,226699915,2275,2285,2285,2275,1031
20240305,095700,224344295,2280,2280,2280,2280,1
20240305,095600,224342015,2260,2260,2285,2260,9629
20240305,095500,202545865,2260,2265,2265,2260,89
20240305,095400,202344720,2265,2265,2265,2260,818
20240305,095300,200495985,2270,2265,2275,2265,2276
20240305,095200,195331575,2255,2255,2265,2255,834
20240305,095100,193450895,2265,2255,2265,2250,2719
20240305,095000,187303345,2255,2250,2260,2250,735
20240305,094900,185647240,2250,2260,2260,2250,1290
20240305,094800,182740755,2265,2250,2265,2250,2100
20240305,094700,177995570,2255,2255,2255,2255,2501
20240305,094600,172355815,2260,2260,2260,2255,359
20240305,094500,171545930,2260,2260,2260,2255,972
20240305,094400,169350600,2260,2260,2260,2255,739
20240305,094300,167681850,2260,2265,2265,2255,519
20240305,094200,166511470,2260,2260,2265,2260,1001
20240305,094100,164249205,2255,2265,2265,2255,1135
20240305,094000,161687010,2265,2255,2265,2255,414
20240305,093900,160751310,2265,2260,2265,2255,764
20240305,093800,159027460,2265,2250,2270,2250,4564
20240305,093700,148697365,2250,2245,2250,2245,765
20240305,093600,146978865,2250,2250,2250,2250,1068
20240305,093500,144575865,2250,2250,2250,2245,554
20240305,093400,143332115,2250,2250,2250,2250,11
20240305,093300,143307365,2250,2250,2250,2245,107
20240305,093200,143067115,2250,2240,2250,2240,744
20240305,093100,141398770,2245,2245,2245,2240,1760
20240305,093000,137456330,2245,2235,2250,2235,837
20240305,092900,135579595,2245,2235,2245,2235,278
20240305,092800,134958255,2245,2240,2245,2235,921
20240305,092700,132893385,2235,2240,2245,2235,300
20240305,092600,132222685,2240,2245,2245,2240,3152
20240305,092500,125159380,2240,2240,2245,2240,389
20240305,092400,124288000,2245,2245,2250,2245,534
20240305,092300,123089155,2240,2250,2250,2240,280
20240305,092200,122461935,2250,2250,2250,2240,777
20240305,092100,120718900,2255,2260,2260,2250,1267
20240305,092000,117861455,2260,2255,2270,2250,878
20240305,091900,115878310,2260,2250,2260,2250,1006
20240305,091800,113611135,2250,2245,2255,2240,8254
20240305,091700,95080720,2245,2245,2245,2245,3090
20240305,091600,88143670,2245,2245,2245,2225,289
20240305,091500,87500465,2245,2220,2245,2220,2248
20240305,091400,82506115,2220,2245,2245,2220,16360
20240305,091300,46125605,2230,2245,2245,2230,3196
20240305,091200,38994295,2245,2235,2250,2230,3899
20240305,091100,30272055,2235,2245,2250,2235,2826
20240305,091000,23936525,2245,2230,2245,2230,1010
20240305,090900,21684120,2250,2230,2250,2230,1494
20240305,090800,18335130,2240,2235,2240,2235,323
20240305,090700,17613150,2240,2230,2240,2230,319
20240305,090600,16901520,2230,2230,2240,2230,318
20240305,090500,16192165,2240,2230,2240,2225,410
20240305,090400,15277855,2240,2230,2240,2225,377
20240305,090300,14437640,2240,2230,2240,2230,276
20240305,090200,13822150,2240,2230,2240,2230,781
20240305,090100,12075460,2230,2230,2230,2230,1094
20240305,090000,9635840,2240,2230,2240,2230,4321