stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,204200,1002716325,2290,2290,2290,2290,8294
20240306,204100,1002716325,2290,2290,2290,2290,0
20240306,204000,1002716325,2290,2290,2290,2290,0
20240306,203900,1002716325,2290,2290,2290,2290,0
20240306,203800,1002716325,2290,2290,2290,2290,0
20240306,203700,1002716325,2290,2290,2290,2290,0
20240306,203600,1002716325,2290,2290,2290,2290,0
20240306,203500,1002716325,2290,2290,2290,2290,0
20240306,203400,1002716325,2290,2290,2290,2290,0
20240306,203300,1002716325,2290,2290,2290,2290,0
20240306,203200,1002716325,2290,2290,2290,2290,0
20240306,203100,1002716325,2290,2290,2290,2290,0
20240306,203000,1002716325,2290,2290,2290,2290,0
20240306,202900,1002716325,2290,2290,2290,2290,0
20240306,202800,1002716325,2290,2290,2290,2290,0
20240306,202700,1002716325,2290,2290,2290,2290,0
20240306,202600,1002716325,2290,2290,2290,2290,0
20240306,202500,1002716325,2290,2290,2290,2290,0
20240306,202400,1002716325,2290,2290,2290,2290,0
20240306,202300,1002716325,2290,2290,2290,2290,0
20240306,202200,1002716325,2290,2290,2290,2290,0
20240306,202100,1002716325,2290,2290,2290,2290,0
20240306,202000,1002716325,2290,2290,2290,2290,0
20240306,201900,1002716325,2290,2290,2290,2290,0
20240306,201800,1002716325,2290,2290,2290,2290,0
20240306,201700,1002716325,2290,2290,2290,2290,0
20240306,201600,1002716325,2290,2290,2290,2290,0
20240306,201500,1002716325,2290,2290,2290,2290,0
20240306,201400,1002716325,2290,2290,2290,2290,0
20240306,201300,1002716325,2290,2290,2290,2290,0
20240306,201200,1002716325,2290,2290,2290,2290,8294
20240306,201100,1002716325,2290,2290,2290,2290,0
20240306,201000,1002716325,2290,2290,2290,2290,0
20240306,200900,1002716325,2290,2290,2290,2290,0
20240306,200800,1002716325,2290,2290,2290,2290,0
20240306,200700,1002716325,2290,2290,2290,2290,0
20240306,200600,1002716325,2290,2290,2290,2290,0
20240306,200500,1002716325,2290,2290,2290,2290,0
20240306,200400,1002716325,2290,2290,2290,2290,0
20240306,200300,1002716325,2290,2290,2290,2290,0
20240306,200200,1002716325,2290,2290,2290,2290,0
20240306,200100,1002716325,2290,2290,2290,2290,0
20240306,200000,1002716325,2290,2290,2290,2290,0
20240306,195900,1002716325,2290,2290,2290,2290,0
20240306,195800,1002716325,2290,2290,2290,2290,0
20240306,195700,1002716325,2290,2290,2290,2290,0
20240306,195600,1002716325,2290,2290,2290,2290,0
20240306,195500,1002716325,2290,2290,2290,2290,0
20240306,195400,1002716325,2290,2290,2290,2290,0
20240306,195300,1002716325,2290,2290,2290,2290,0
20240306,195200,1002716325,2290,2290,2290,2290,0
20240306,195100,1002716325,2290,2290,2290,2290,0
20240306,195000,1002716325,2290,2290,2290,2290,0
20240306,194900,1002716325,2290,2290,2290,2290,0
20240306,194800,1002716325,2290,2290,2290,2290,0
20240306,194700,1002716325,2290,2290,2290,2290,0
20240306,194600,1002716325,2290,2290,2290,2290,0
20240306,194500,1002716325,2290,2290,2290,2290,0
20240306,194400,1002716325,2290,2290,2290,2290,0
20240306,194300,1002716325,2290,2290,2290,2290,0
20240306,194200,1002716325,2290,2290,2290,2290,8294
20240306,194100,1002716325,2290,2290,2290,2290,0
20240306,194000,1002716325,2290,2290,2290,2290,0
20240306,193900,1002716325,2290,2290,2290,2290,0
20240306,193800,1002716325,2290,2290,2290,2290,0
20240306,193700,1002716325,2290,2290,2290,2290,0
20240306,193600,1002716325,2290,2290,2290,2290,0
20240306,193500,1002716325,2290,2290,2290,2290,0
20240306,193400,1002716325,2290,2290,2290,2290,0
20240306,193300,1002716325,2290,2290,2290,2290,0
20240306,193200,1002716325,2290,2290,2290,2290,0
20240306,193100,1002716325,2290,2290,2290,2290,0
20240306,193000,1002716325,2290,2290,2290,2290,0
20240306,192900,1002716325,2290,2290,2290,2290,0
20240306,192800,1002716325,2290,2290,2290,2290,0
20240306,192700,1002716325,2290,2290,2290,2290,0
20240306,192600,1002716325,2290,2290,2290,2290,0
20240306,192500,1002716325,2290,2290,2290,2290,0
20240306,192400,1002716325,2290,2290,2290,2290,0
20240306,192300,1002716325,2290,2290,2290,2290,0
20240306,192200,1002716325,2290,2290,2290,2290,0
20240306,192100,1002716325,2290,2290,2290,2290,0
20240306,192000,1002716325,2290,2290,2290,2290,0
20240306,191900,1002716325,2290,2290,2290,2290,0
20240306,191800,1002716325,2290,2290,2290,2290,0
20240306,191700,1002716325,2290,2290,2290,2290,0
20240306,191600,1002716325,2290,2290,2290,2290,0
20240306,191500,1002716325,2290,2290,2290,2290,0
20240306,191400,1002716325,2290,2290,2290,2290,0
20240306,191300,1002716325,2290,2290,2290,2290,0
20240306,191200,1002716325,2290,2290,2290,2290,8294
20240306,191100,1002716325,2290,2290,2290,2290,0
20240306,191000,1002716325,2290,2290,2290,2290,0
20240306,190900,1002716325,2290,2290,2290,2290,0
20240306,190800,1002716325,2290,2290,2290,2290,0
20240306,190700,1002716325,2290,2290,2290,2290,0
20240306,190600,1002716325,2290,2290,2290,2290,0
20240306,190500,1002716325,2290,2290,2290,2290,0
20240306,190400,1002716325,2290,2290,2290,2290,0
20240306,190300,1002716325,2290,2290,2290,2290,0
20240306,190200,1002716325,2290,2290,2290,2290,0
20240306,190100,1002716325,2290,2290,2290,2290,0
20240306,190000,1002716325,2290,2290,2290,2290,0
20240306,185900,1002716325,2290,2290,2290,2290,0
20240306,185800,1002716325,2290,2290,2290,2290,0
20240306,185700,1002716325,2290,2290,2290,2290,0
20240306,185600,1002716325,2290,2290,2290,2290,0
20240306,185500,1002716325,2290,2290,2290,2290,0
20240306,185400,1002716325,2290,2290,2290,2290,0
20240306,185300,1002716325,2290,2290,2290,2290,0
20240306,185200,1002716325,2290,2290,2290,2290,0
20240306,185100,1002716325,2290,2290,2290,2290,0
20240306,185000,1002716325,2290,2290,2290,2290,0
20240306,184900,1002716325,2290,2290,2290,2290,0
20240306,184800,1002716325,2290,2290,2290,2290,0
20240306,184700,1002716325,2290,2290,2290,2290,0
20240306,184600,1002716325,2290,2290,2290,2290,0
20240306,184500,1002716325,2290,2290,2290,2290,0
20240306,184400,1002716325,2290,2290,2290,2290,0
20240306,184300,1002716325,2290,2290,2290,2290,0
20240306,184200,1002716325,2290,2290,2290,2290,8294
20240306,184100,1002716325,2290,2290,2290,2290,0
20240306,184000,1002716325,2290,2290,2290,2290,0
20240306,183900,1002716325,2290,2290,2290,2290,0
20240306,183800,1002716325,2290,2290,2290,2290,0
20240306,183700,1002716325,2290,2290,2290,2290,0
20240306,183600,1002716325,2290,2290,2290,2290,0
20240306,183500,1002716325,2290,2290,2290,2290,0
20240306,183400,1002716325,2290,2290,2290,2290,0
20240306,183300,1002716325,2290,2290,2290,2290,0
20240306,183200,1002716325,2290,2290,2290,2290,0
20240306,183100,1002716325,2290,2290,2290,2290,0
20240306,183000,1002716325,2290,2290,2290,2290,0
20240306,182900,1002716325,2290,2290,2290,2290,0
20240306,182800,1002716325,2290,2290,2290,2290,0
20240306,182700,1002716325,2290,2290,2290,2290,0
20240306,182600,1002716325,2290,2290,2290,2290,0
20240306,182500,1002716325,2290,2290,2290,2290,0
20240306,182400,1002716325,2290,2290,2290,2290,0
20240306,182300,1002716325,2290,2290,2290,2290,0
20240306,182200,1002716325,2290,2290,2290,2290,0
20240306,182100,1002716325,2290,2290,2290,2290,0
20240306,182000,1002716325,2290,2290,2290,2290,0
20240306,181900,1002716325,2290,2290,2290,2290,0
20240306,181800,1002716325,2290,2290,2290,2290,0
20240306,181700,1002716325,2290,2290,2290,2290,0
20240306,181600,1002716325,2290,2290,2290,2290,0
20240306,181500,1002716325,2290,2290,2290,2290,0
20240306,181400,1002716325,2290,2290,2290,2290,0
20240306,181300,1002716325,2290,2290,2290,2290,0
20240306,181200,1002716325,2290,2290,2290,2290,8294
20240306,181100,1002716325,2290,2290,2290,2290,0
20240306,181000,1002716325,2290,2290,2290,2290,0
20240306,180900,1002716325,2290,2290,2290,2290,0
20240306,180800,1002716325,2290,2290,2290,2290,0
20240306,180700,1002716325,2290,2290,2290,2290,0
20240306,180600,1002716325,2290,2290,2290,2290,0
20240306,180500,1002716325,2290,2290,2290,2290,0
20240306,180400,1002716325,2290,2290,2290,2290,0
20240306,180300,1002716325,2290,2290,2290,2290,0
20240306,180200,1002716325,2290,2290,2290,2290,0
20240306,180100,1002716325,2290,2290,2290,2290,0
20240306,180000,1002716325,2290,2290,2290,2290,0
20240306,175900,1002716325,2290,2290,2290,2290,0
20240306,175800,1002716325,2290,2290,2290,2290,0
20240306,175700,1002716325,2290,2290,2290,2290,0
20240306,175600,1002716325,2290,2290,2290,2290,0
20240306,175500,1002716325,2290,2290,2290,2290,0
20240306,175400,1002716325,2290,2290,2290,2290,0
20240306,175300,1002716325,2290,2290,2290,2290,0
20240306,175200,1002716325,2290,2290,2290,2290,0
20240306,175100,1002716325,2290,2290,2290,2290,0
20240306,175000,1002716325,2290,2290,2290,2290,0
20240306,174900,1002716325,2290,2290,2290,2290,0
20240306,174800,1002716325,2290,2290,2290,2290,0
20240306,174700,1002716325,2290,2290,2290,2290,0
20240306,174600,1002716325,2290,2290,2290,2290,0
20240306,174500,1002716325,2290,2290,2290,2290,0
20240306,174400,1002716325,2290,2290,2290,2290,0
20240306,174300,1002716325,2290,2290,2290,2290,0
20240306,174200,1002716325,2290,2290,2290,2290,8294
20240306,174100,1002716325,2290,2290,2290,2290,0
20240306,174000,1002716325,2290,2290,2290,2290,0
20240306,173900,1002716325,2290,2290,2290,2290,0
20240306,173800,1002716325,2290,2290,2290,2290,0
20240306,173700,1002716325,2290,2290,2290,2290,0
20240306,173600,1002716325,2290,2290,2290,2290,0
20240306,173500,1002716325,2290,2290,2290,2290,0
20240306,173400,1002716325,2290,2290,2290,2290,0
20240306,173300,1002716325,2290,2290,2290,2290,0
20240306,173200,1002716325,2290,2290,2290,2290,0
20240306,173100,1002716325,2290,2290,2290,2290,0
20240306,173000,1002716325,2290,2290,2290,2290,0
20240306,172900,1002716325,2290,2290,2290,2290,0
20240306,172800,1002716325,2290,2290,2290,2290,0
20240306,172700,1002716325,2290,2290,2290,2290,0
20240306,172600,1002716325,2290,2290,2290,2290,0
20240306,172500,1002716325,2290,2290,2290,2290,0
20240306,172400,1002716325,2290,2290,2290,2290,0
20240306,172300,1002716325,2290,2290,2290,2290,0
20240306,172200,1002716325,2290,2290,2290,2290,0
20240306,172100,1002716325,2290,2290,2290,2290,0
20240306,172000,1002716325,2290,2290,2290,2290,0
20240306,171900,1002716325,2290,2290,2290,2290,0
20240306,171800,1002716325,2290,2290,2290,2290,0
20240306,171700,1002716325,2290,2290,2290,2290,0
20240306,171600,1002716325,2290,2290,2290,2290,0
20240306,171500,1002716325,2290,2290,2290,2290,0
20240306,171400,1002716325,2290,2290,2290,2290,0
20240306,171300,1002716325,2290,2290,2290,2290,0
20240306,171200,1002716325,2290,2290,2290,2290,8294
20240306,171100,1002716325,2290,2290,2290,2290,0
20240306,171000,1002716325,2290,2290,2290,2290,0
20240306,170900,1002716325,2290,2290,2290,2290,0
20240306,170800,1002716325,2290,2290,2290,2290,0
20240306,170700,1002716325,2290,2290,2290,2290,0
20240306,170600,1002716325,2290,2290,2290,2290,0
20240306,170500,1002716325,2290,2290,2290,2290,0
20240306,170400,1002716325,2290,2290,2290,2290,0
20240306,170300,1002716325,2290,2290,2290,2290,0
20240306,170200,1002716325,2290,2290,2290,2290,0
20240306,170100,1002716325,2290,2290,2290,2290,0
20240306,170000,1002716325,2290,2290,2290,2290,0
20240306,165900,1002716325,2290,2290,2290,2290,0
20240306,165800,1002716325,2290,2290,2290,2290,0
20240306,165700,1002716325,2290,2290,2290,2290,0
20240306,165600,1002716325,2290,2290,2290,2290,0
20240306,165500,1002716325,2290,2290,2290,2290,0
20240306,165400,1002716325,2290,2290,2290,2290,0
20240306,165300,1002716325,2290,2290,2290,2290,0
20240306,165200,1002716325,2290,2290,2290,2290,0
20240306,165100,1002716325,2290,2290,2290,2290,0
20240306,165000,1002716325,2290,2290,2290,2290,0
20240306,164900,1002716325,2290,2290,2290,2290,0
20240306,164800,1002716325,2290,2290,2290,2290,0
20240306,164700,1002716325,2290,2290,2290,2290,0
20240306,164600,1002716325,2290,2290,2290,2290,0
20240306,164500,1002716325,2290,2290,2290,2290,0
20240306,164400,1002716325,2290,2290,2290,2290,0
20240306,164300,1002716325,2290,2290,2290,2290,0
20240306,164200,1002716325,2290,2290,2290,2290,8294
20240306,164100,1002716325,2290,2290,2290,2290,0
20240306,164000,1002716325,2290,2290,2290,2290,0
20240306,163900,1002716325,2290,2290,2290,2290,0
20240306,163800,1002716325,2290,2290,2290,2290,0
20240306,163700,1002716325,2290,2290,2290,2290,0
20240306,163600,1002716325,2290,2290,2290,2290,0
20240306,163500,1002716325,2290,2290,2290,2290,0
20240306,163400,1002716325,2290,2290,2290,2290,0
20240306,163300,1002716325,2290,2290,2290,2290,0
20240306,163200,1002716325,2290,2290,2290,2290,0
20240306,163100,1002716325,2290,2290,2290,2290,0
20240306,163000,1002716325,2290,2290,2290,2290,0
20240306,162900,1002716325,2290,2290,2290,2290,0
20240306,162800,1002716325,2290,2290,2290,2290,0
20240306,162700,1002716325,2290,2290,2290,2290,0
20240306,162600,1002716325,2290,2290,2290,2290,0
20240306,162500,1002716325,2290,2290,2290,2290,0
20240306,162400,1002716325,2290,2290,2290,2290,0
20240306,162300,1002716325,2290,2290,2290,2290,0
20240306,162200,1002716325,2290,2290,2290,2290,0
20240306,162100,1002716325,2290,2290,2290,2290,0
20240306,162000,1002716325,2290,2290,2290,2290,0
20240306,161900,1002716325,2290,2290,2290,2290,0
20240306,161800,1002716325,2290,2290,2290,2290,0
20240306,161700,1002716325,2290,2290,2290,2290,0
20240306,161600,1002716325,2290,2290,2290,2290,0
20240306,161500,1002716325,2290,2290,2290,2290,0
20240306,161400,1002716325,2290,2290,2290,2290,0
20240306,161300,1002716325,2290,2290,2290,2290,0
20240306,161200,1002716325,2290,2290,2290,2290,8294
20240306,161100,1002716325,2290,2290,2290,2290,0
20240306,161000,1002716325,2290,2290,2290,2290,0
20240306,160900,1002716325,2290,2290,2290,2290,0
20240306,160800,1002716325,2290,2290,2290,2290,0
20240306,160700,1002716325,2290,2290,2290,2290,0
20240306,160600,1002716325,2290,2290,2290,2290,0
20240306,160500,1002716325,2290,2290,2290,2290,0
20240306,160400,1002716325,2290,2290,2290,2290,0
20240306,160300,1002716325,2290,2290,2290,2290,0
20240306,160200,1002716325,2290,2290,2290,2290,0
20240306,160100,1002716325,2290,2290,2290,2290,0
20240306,160000,1002716325,2290,2290,2290,2290,0
20240306,155900,1002716325,2290,2290,2290,2290,0
20240306,155800,1002716325,2290,2290,2290,2290,0
20240306,155700,1002716325,2290,2290,2290,2290,0
20240306,155600,1002716325,2290,2290,2290,2290,0
20240306,155500,1002716325,2290,2290,2290,2290,0
20240306,155400,1002716325,2290,2290,2290,2290,0
20240306,155300,1002716325,2290,2290,2290,2290,0
20240306,155200,1002716325,2290,2290,2290,2290,0
20240306,155100,1002716325,2290,2290,2290,2290,0
20240306,155000,1002716325,2290,2290,2290,2290,0
20240306,154900,1002716325,2290,2290,2290,2290,0
20240306,154800,1002716325,2290,2290,2290,2290,0
20240306,154700,1002716325,2290,2290,2290,2290,0
20240306,154600,1002716325,2290,2290,2290,2290,0
20240306,154500,1002716325,2290,2290,2290,2290,0
20240306,154400,1002716325,2290,2290,2290,2290,0
20240306,154300,1002716325,2290,2290,2290,2290,0
20240306,154200,1002716325,2290,2290,2290,2290,8294
20240306,154100,1002716325,2290,2290,2290,2290,0
20240306,154000,1002716325,2290,2290,2290,2290,0
20240306,153900,1002716325,2290,2290,2290,2290,0
20240306,153800,1002716325,2290,2290,2290,2290,0
20240306,153700,1002716325,2290,2290,2290,2290,0
20240306,153600,1002716325,2290,2290,2290,2290,0
20240306,153500,1002716325,2290,2290,2290,2290,0
20240306,153400,1002716325,2290,2290,2290,2290,0
20240306,153300,1002716325,2290,2290,2290,2290,0
20240306,153200,1002716325,2290,2290,2290,2290,0
20240306,153100,1002716325,2290,2290,2290,2290,0
20240306,153000,1002716325,2290,2290,2290,2290,8294
20240306,152900,983723065,2290,2290,2290,2290,0
20240306,152800,983723065,2290,2290,2290,2290,0
20240306,152700,983723065,2290,2290,2290,2290,0
20240306,152600,983723065,2290,2290,2290,2290,0
20240306,152500,983723065,2290,2290,2290,2290,0
20240306,152400,983723065,2290,2290,2290,2290,0
20240306,152300,983723065,2290,2290,2290,2290,0
20240306,152200,983723065,2290,2290,2290,2290,0
20240306,152100,983723065,2290,2290,2290,2290,0
20240306,152000,983723065,2290,2290,2290,2290,0
20240306,151900,983723065,2290,2295,2300,2290,357
20240306,151800,982903785,2300,2295,2300,2295,18
20240306,151700,982862395,2295,2290,2300,2290,3199
20240306,151600,975518970,2295,2290,2295,2290,2191
20240306,151500,970501040,2290,2290,2290,2285,8856
20240306,151400,950261655,2290,2295,2300,2290,1628
20240306,151300,946529850,2300,2300,2300,2295,2222
20240306,151200,941419255,2300,2300,2300,2300,5076
20240306,151100,929744455,2300,2300,2300,2300,1050
20240306,151000,927329455,2300,2295,2300,2295,1107
20240306,150900,924788870,2300,2305,2305,2300,1978
20240306,150800,920239330,2305,2295,2305,2295,5725
20240306,150700,907089370,2300,2295,2300,2295,76
20240306,150600,906914785,2300,2300,2300,2300,5
20240306,150500,906903285,2300,2300,2305,2300,553
20240306,150400,905631160,2305,2305,2305,2300,851
20240306,150300,903670280,2300,2295,2300,2290,5173
20240306,150200,891778115,2295,2295,2295,2295,1
20240306,150100,891775820,2295,2295,2295,2290,229
20240306,150000,891250295,2295,2295,2295,2295,151
20240306,145900,890903750,2290,2290,2290,2285,96
20240306,145800,890683920,2290,2295,2295,2290,32
20240306,145700,890610615,2290,2290,2295,2290,1203
20240306,145600,887855705,2290,2290,2295,2290,455
20240306,145500,886813740,2290,2295,2295,2290,1326
20240306,145400,883775315,2295,2295,2295,2290,343
20240306,145300,882988540,2295,2285,2295,2285,1459
20240306,145200,879647585,2290,2285,2290,2285,344
20240306,145100,878860755,2280,2280,2285,2280,975
20240306,145000,876637710,2285,2285,2285,2285,19
20240306,144900,876594295,2285,2295,2295,2285,1318
20240306,144800,873582655,2295,2290,2295,2285,343
20240306,144700,872796735,2290,2280,2290,2280,2566
20240306,144600,866935125,2285,2275,2285,2275,2989
20240306,144500,860121960,2275,2275,2275,2270,1275
20240306,144400,857221715,2270,2270,2275,2270,242
20240306,144300,856672360,2275,2275,2275,2275,10
20240306,144200,856649610,2275,2270,2275,2270,324
20240306,144100,855914115,2275,2270,2275,2270,108
20240306,144000,855668940,2275,2275,2275,2275,0
20240306,143900,855668940,2275,2270,2275,2270,664
20240306,143800,854161625,2270,2275,2275,2270,25
20240306,143700,854104785,2280,2270,2280,2270,294
20240306,143600,853437030,2275,2275,2275,2270,129
20240306,143500,853144075,2275,2270,2275,2270,13
20240306,143400,853114520,2275,2275,2280,2275,2278
20240306,143300,847932000,2275,2270,2275,2270,152
20240306,143200,847586930,2275,2275,2275,2275,102
20240306,143100,847354880,2270,2270,2270,2270,107
20240306,143000,847111990,2275,2275,2275,2275,9
20240306,142900,847091515,2280,2275,2280,2275,680
20240306,142800,845544495,2275,2280,2285,2270,7374
20240306,142700,828800190,2280,2275,2280,2275,1251
20240306,142600,825948290,2280,2275,2280,2275,15
20240306,142500,825914095,2275,2280,2280,2275,118
20240306,142400,825645585,2280,2280,2280,2280,22
20240306,142300,825595425,2285,2280,2285,2280,49
20240306,142200,825483655,2280,2285,2285,2280,62
20240306,142100,825342290,2280,2280,2280,2280,83
20240306,142000,825153050,2285,2285,2285,2285,12
20240306,141900,825125630,2280,2275,2280,2275,885
20240306,141800,823108330,2280,2280,2280,2275,1016
20240306,141700,820791875,2275,2280,2280,2275,79
20240306,141600,820612135,2275,2280,2280,2275,101
20240306,141500,820382355,2275,2270,2275,2270,73
20240306,141400,820216315,2275,2275,2275,2275,368
20240306,141300,819379115,2275,2275,2275,2275,0
20240306,141200,819379115,2275,2275,2275,2270,725
20240306,141100,817732740,2270,2270,2270,2270,81
20240306,141000,817548870,2275,2275,2275,2270,334
20240306,140900,816789520,2275,2275,2275,2275,315
20240306,140800,816072895,2275,2275,2275,2275,901
20240306,140700,814023120,2275,2275,2275,2275,100
20240306,140600,813795620,2280,2275,2280,2275,231
20240306,140500,813270050,2275,2275,2280,2275,83
20240306,140400,813081215,2275,2280,2280,2275,102
20240306,140300,812849155,2275,2275,2275,2275,17
20240306,140200,812810480,2275,2270,2275,2270,292
20240306,140100,812146215,2275,2280,2280,2275,95
20240306,140000,811930065,2280,2275,2280,2275,2
20240306,135900,811925510,2275,2275,2275,2270,164
20240306,135800,811552790,2270,2275,2275,2270,1087
20240306,135700,809079890,2275,2275,2275,2275,0
20240306,135600,809079890,2275,2280,2280,2275,77
20240306,135500,808904710,2275,2285,2285,2275,127
20240306,135400,808615565,2275,2275,2285,2275,1357
20240306,135300,805528380,2275,2280,2280,2275,77
20240306,135200,805353200,2280,2280,2285,2280,1203
20240306,135100,802610325,2280,2280,2280,2280,225
20240306,135000,802097325,2285,2285,2285,2280,138
20240306,134900,801782375,2280,2280,2280,2280,100
20240306,134800,801554375,2280,2285,2285,2280,8
20240306,134700,801536125,2280,2285,2285,2280,80
20240306,134600,801353705,2280,2280,2285,2280,355
20240306,134500,800544255,2275,2280,2280,2275,684
20240306,134400,798984765,2280,2280,2280,2280,51
20240306,134300,798868485,2275,2275,2290,2275,1126
20240306,134200,796305995,2280,2280,2280,2275,21
20240306,134100,796258145,2280,2285,2285,2280,1173
20240306,134000,793578540,2280,2280,2280,2275,212
20240306,133900,793095680,2280,2280,2280,2280,14
20240306,133800,793063760,2275,2280,2285,2275,24
20240306,133700,793009055,2280,2275,2280,2275,933
20240306,133600,790886465,2280,2280,2280,2280,228
20240306,133500,790366625,2275,2275,2280,2275,156
20240306,133400,790011705,2275,2285,2285,2275,55
20240306,133300,789886280,2280,2280,2280,2280,1056
20240306,133200,787478600,2275,2270,2280,2270,92
20240306,133100,787269275,2285,2285,2285,2285,0
20240306,133000,787269275,2285,2280,2285,2275,1660
20240306,132900,783491385,2280,2280,2280,2280,404
20240306,132800,782570265,2280,2280,2280,2280,101
20240306,132700,782339985,2285,2285,2285,2285,4
20240306,132600,782330845,2280,2280,2290,2280,375
20240306,132500,781473400,2275,2285,2285,2275,307
20240306,132400,780773250,2285,2285,2285,2285,421
20240306,132300,779811265,2285,2290,2290,2280,219
20240306,132200,779311760,2285,2280,2285,2275,1237
20240306,132100,776485765,2285,2280,2285,2280,3505
20240306,132000,768479340,2280,2280,2280,2280,29
20240306,131900,768413220,2285,2280,2285,2275,1171
20240306,131800,765743270,2285,2285,2285,2280,151
20240306,131700,765398860,2275,2285,2285,2275,207
20240306,131600,764927340,2280,2275,2285,2275,182
20240306,131500,764512870,2275,2280,2280,2275,44
20240306,131400,764412730,2280,2280,2285,2280,234
20240306,131300,763879135,2285,2280,2285,2280,104
20240306,131200,763641995,2285,2280,2285,2275,246
20240306,131100,763081125,2285,2285,2285,2285,10
20240306,131000,763058275,2285,2280,2285,2280,1303
20240306,130900,760087325,2285,2280,2285,2280,44
20240306,130800,759986815,2285,2285,2285,2280,157
20240306,130700,759628450,2285,2285,2285,2285,58
20240306,130600,759495920,2290,2290,2290,2285,1345
20240306,130500,756422380,2285,2285,2285,2285,82
20240306,130400,756235010,2290,2290,2290,2285,135
20240306,130300,755926360,2285,2290,2290,2285,22
20240306,130200,755875985,2285,2285,2290,2285,390
20240306,130100,754983295,2290,2300,2300,2290,1047
20240306,130000,752585635,2290,2295,2300,2290,1439
20240306,125900,749286645,2295,2295,2295,2290,554
20240306,125800,748015630,2295,2290,2295,2290,1296
20240306,125700,745047705,2290,2290,2295,2290,220
20240306,125600,744543320,2295,2285,2295,2285,192
20240306,125500,744103975,2285,2290,2290,2285,21
20240306,125400,744055890,2295,2290,2295,2285,550
20240306,125300,742796440,2290,2295,2295,2290,133
20240306,125200,742491855,2290,2295,2295,2290,55
20240306,125100,742365870,2295,2295,2300,2295,188
20240306,125000,741934395,2295,2295,2300,2290,1634
20240306,124900,738191430,2305,2290,2305,2290,3266
20240306,124800,730691930,2290,2290,2290,2290,379
20240306,124700,729824020,2295,2295,2295,2295,0
20240306,124600,729824020,2295,2285,2295,2285,506
20240306,124500,728663760,2295,2295,2295,2295,1010
20240306,124400,726345810,2295,2285,2295,2285,1947
20240306,124300,721895880,2295,2280,2295,2270,3866
20240306,124200,713069780,2290,2285,2290,2285,563
20240306,124100,711783310,2280,2280,2280,2280,305
20240306,124000,711087910,2280,2270,2280,2265,6821
20240306,123900,695566685,2270,2270,2270,2270,85
20240306,123800,695373735,2270,2270,2275,2270,611
20240306,123700,693986720,2270,2270,2270,2270,430
20240306,123600,693010620,2270,2270,2275,2270,207
20240306,123500,692540220,2270,2270,2270,2265,514
20240306,123400,691373820,2265,2265,2265,2265,2234
20240306,123300,686313810,2270,2275,2275,2270,13
20240306,123200,686284285,2270,2275,2275,2270,106
20240306,123100,686043165,2280,2280,2280,2280,2305
20240306,123000,680787765,2285,2285,2285,2285,1
20240306,122900,680785480,2280,2275,2280,2265,480
20240306,122800,679694375,2280,2290,2290,2280,1978
20240306,122700,675176150,2285,2285,2285,2285,210
20240306,122600,674696300,2285,2290,2290,2285,207
20240306,122500,674223295,2295,2290,2295,2290,61
20240306,122400,674083540,2285,2285,2285,2285,100
20240306,122300,673855040,2285,2290,2290,2285,33
20240306,122200,673779495,2290,2290,2295,2290,438
20240306,122100,672774535,2290,2295,2300,2290,2402
20240306,122000,667257635,2295,2290,2295,2290,262
20240306,121900,666656725,2290,2290,2290,2290,436
20240306,121800,665658285,2290,2290,2295,2290,227
20240306,121700,665138200,2285,2285,2285,2285,5
20240306,121600,665126775,2280,2290,2290,2265,7132
20240306,121500,648929210,2285,2295,2295,2285,2379
20240306,121400,643469980,2295,2290,2295,2290,70
20240306,121300,643309515,2290,2290,2300,2290,45
20240306,121200,643206450,2305,2295,2305,2295,338
20240306,121100,642429470,2295,2295,2295,2295,0
20240306,121000,642429470,2295,2290,2295,2285,516
20240306,120900,641245375,2295,2290,2295,2285,1030
20240306,120800,638891600,2290,2290,2290,2290,111
20240306,120700,638637410,2285,2290,2290,2285,539
20240306,120600,637405700,2290,2290,2290,2290,225
20240306,120500,636890450,2290,2290,2290,2290,51
20240306,120400,636773660,2285,2285,2290,2285,889
20240306,120300,634742245,2280,2285,2285,2280,1736
20240306,120200,630777785,2285,2290,2290,2285,98
20240306,120100,630553515,2285,2285,2290,2285,79
20240306,120000,630372990,2285,2290,2290,2285,3343
20240306,115900,622722655,2285,2285,2290,2285,10
20240306,115800,622699785,2290,2290,2295,2290,185
20240306,115700,622276050,2290,2290,2295,2290,7
20240306,115600,622260000,2285,2290,2290,2285,82
20240306,115500,622072390,2285,2295,2295,2285,895
20240306,115400,620023190,2295,2310,2310,2295,209
20240306,115300,619543280,2300,2310,2310,2300,1149
20240306,115200,616900185,2305,2315,2315,2305,828
20240306,115100,614987135,2315,2315,2320,2315,3283
20240306,115000,607381910,2315,2315,2315,2310,3545
20240306,114900,599175255,2310,2315,2315,2310,89
20240306,114800,598969610,2310,2315,2315,2310,1011
20240306,114700,596633960,2315,2320,2320,2315,437
20240306,114600,595622285,2320,2315,2320,2310,2030
20240306,114500,590925285,2310,2320,2320,2310,176
20240306,114400,590518340,2315,2315,2315,2315,1427
20240306,114300,587214835,2315,2315,2320,2315,1344
20240306,114200,584102470,2320,2310,2320,2310,1391
20240306,114100,580886100,2315,2315,2320,2315,2775
20240306,114000,574461615,2315,2310,2320,2310,823
20240306,113900,572556375,2315,2315,2315,2310,189
20240306,113800,572119395,2315,2315,2315,2310,1784
20240306,113700,567989835,2315,2310,2315,2310,2427
20240306,113600,562372210,2310,2310,2315,2305,364
20240306,113500,561531365,2310,2315,2315,2310,2183
20240306,113400,556487690,2315,2305,2315,2305,1669
20240306,113300,552632675,2310,2310,2310,2305,399
20240306,113200,551711515,2305,2305,2305,2305,50
20240306,113100,551596265,2305,2300,2305,2300,126
20240306,113000,551306225,2305,2305,2310,2300,1748
20240306,112900,547278070,2310,2310,2310,2310,5110
20240306,112800,535473970,2300,2305,2305,2300,1683
20240306,112700,531601920,2310,2310,2310,2310,1544
20240306,112600,528035280,2310,2315,2320,2305,4641
20240306,112500,517296095,2315,2320,2320,2315,2828
20240306,112400,510748180,2320,2315,2320,2310,1884
20240306,112300,506386470,2315,2310,2315,2305,1177
20240306,112200,503667335,2310,2315,2315,2310,3066
20240306,112100,496584865,2315,2315,2320,2310,218
20240306,112000,496080670,2315,2315,2320,2310,6529
20240306,111900,480987950,2315,2315,2320,2315,2184
20240306,111800,475929735,2315,2305,2315,2305,2085
20240306,111700,471116685,2305,2310,2310,2305,1068
20240306,111600,468654680,2305,2305,2315,2305,1810
20240306,111500,464475835,2305,2300,2305,2300,148
20240306,111400,464135195,2305,2300,2305,2300,582
20240306,111300,462796095,2300,2295,2300,2295,142
20240306,111200,462469915,2300,2300,2300,2295,1638
20240306,111100,458703020,2300,2300,2300,2300,48
20240306,111000,458592620,2300,2300,2305,2295,2191
20240306,110900,453553305,2295,2300,2300,2295,1596
20240306,110800,449890450,2295,2295,2295,2295,40
20240306,110700,449798650,2295,2295,2300,2295,1954
20240306,110600,445311665,2295,2295,2295,2295,2060
20240306,110500,440583965,2300,2300,2300,2300,350
20240306,110400,439778965,2300,2295,2300,2295,178
20240306,110300,439370440,2295,2300,2300,2295,540
20240306,110200,438128965,2295,2305,2310,2295,3702
20240306,110100,429593475,2310,2295,2310,2285,15582
20240306,110000,393740655,2285,2290,2290,2285,2272
20240306,105900,388538315,2290,2290,2290,2290,131
20240306,105800,388238325,2290,2285,2290,2285,2125
20240306,105700,383372455,2290,2290,2290,2290,590
20240306,105600,382021355,2290,2285,2290,2285,3240
20240306,105500,374602475,2290,2285,2290,2285,174
20240306,105400,374204645,2290,2285,2290,2285,1601
20240306,105300,370538855,2285,2290,2290,2285,54
20240306,105200,370415220,2285,2285,2290,2285,1783
20240306,105100,366333560,2290,2285,2290,2285,148
20240306,105000,365995140,2285,2280,2285,2280,388
20240306,104900,365108665,2285,2280,2285,2280,223
20240306,104800,364599990,2285,2280,2285,2280,124
20240306,104700,364317265,2280,2280,2285,2280,56
20240306,104600,364189345,2285,2285,2290,2285,2694
20240306,104500,358025510,2290,2285,2290,2285,1871
20240306,104400,353741545,2290,2280,2290,2280,712
20240306,104300,352113150,2285,2285,2285,2280,194
20240306,104200,351669865,2290,2295,2295,2285,3469
20240306,104100,343726290,2295,2290,2295,2290,2213
20240306,104000,338658265,2290,2285,2290,2280,753
20240306,103900,336938130,2285,2280,2285,2280,155
20240306,103800,336584455,2285,2275,2285,2275,2477
20240306,103700,330929270,2285,2290,2295,2285,4153
20240306,103600,321418965,2290,2280,2290,2280,3405
20240306,103500,313640470,2280,2275,2285,2275,4301
20240306,103400,303836685,2280,2275,2280,2270,4810
20240306,103300,292915295,2270,2275,2275,2270,1168
20240306,103200,290258920,2275,2280,2280,2275,2977
20240306,103100,283477290,2280,2280,2280,2275,1534
20240306,103000,279980350,2275,2275,2275,2275,57
20240306,102900,279850675,2280,2280,2280,2280,3797
20240306,102800,271193515,2275,2275,2280,2275,2389
20240306,102700,265755785,2280,2275,2285,2275,3170
20240306,102600,258528185,2285,2270,2285,2270,3239
20240306,102500,251151250,2270,2265,2270,2265,2516
20240306,102400,245440630,2270,2270,2270,2265,2198
20240306,102300,240453985,2265,2270,2280,2260,8149
20240306,102200,221924080,2265,2255,2270,2255,4713
20240306,102100,211251270,2260,2250,2260,2250,1102
20240306,102000,208766410,2250,2250,2250,2250,506
20240306,101900,207627910,2250,2245,2250,2225,1406
20240306,101800,204467635,2220,2245,2245,2220,4089
20240306,101700,195294215,2240,2235,2245,2235,3990
20240306,101600,186345605,2235,2225,2235,2225,747
20240306,101500,184679800,2230,2230,2230,2230,0
20240306,101400,184679800,2230,2225,2230,2225,1002
20240306,101300,182445370,2230,2230,2230,2230,2
20240306,101200,182440910,2235,2230,2235,2220,2511
20240306,101100,176857705,2230,2225,2230,2225,208
20240306,101000,176393885,2225,2225,2225,2225,78
20240306,100900,176220335,2230,2230,2230,2230,55
20240306,100800,176097685,2230,2230,2230,2230,0
20240306,100700,176097685,2230,2230,2235,2230,4923
20240306,100600,165114965,2230,2225,2230,2225,816
20240306,100500,163299355,2225,2225,2225,2225,80
20240306,100400,163121355,2230,2215,2230,2215,5059
20240306,100300,151875745,2215,2215,2215,2215,6
20240306,100200,151862455,2215,2215,2215,2215,31
20240306,100100,151793790,2220,2215,2220,2215,82
20240306,100000,151612155,2215,2215,2220,2215,766
20240306,095900,149912550,2210,2210,2210,2210,150
20240306,095800,149581050,2210,2210,2210,2210,76
20240306,095700,149413090,2210,2210,2210,2210,133
20240306,095600,149119160,2210,2215,2215,2210,1044
20240306,095500,146810920,2215,2210,2215,2210,146
20240306,095400,146488210,2210,2220,2220,2205,9872
20240306,095300,124636440,2225,2225,2225,2225,4
20240306,095200,124627540,2230,2230,2230,2230,500
20240306,095100,123512540,2230,2225,2235,2225,1514
20240306,095000,120136575,2220,2225,2225,2220,2
20240306,094900,120132130,2225,2225,2225,2225,23
20240306,094800,120080955,2225,2225,2225,2225,21
20240306,094700,120034230,2230,2220,2230,2220,11
20240306,094600,120009770,2225,2225,2225,2225,129
20240306,094500,119722745,2225,2225,2225,2225,2
20240306,094400,119718295,2230,2230,2230,2230,22
20240306,094300,119669235,2230,2225,2230,2225,38
20240306,094200,119584595,2235,2230,2235,2230,41
20240306,094100,119493160,2230,2240,2240,2230,405
20240306,094000,118589940,2235,2235,2235,2235,102
20240306,093900,118361970,2240,2240,2240,2230,75
20240306,093800,118194590,2240,2240,2240,2240,80
20240306,093700,118015390,2235,2240,2245,2235,238
20240306,093600,117483310,2240,2240,2240,2240,21
20240306,093500,117436270,2240,2240,2250,2240,3052
20240306,093400,110573105,2240,2240,2240,2240,100
20240306,093300,110349105,2240,2235,2245,2235,6229
20240306,093200,96372895,2240,2240,2240,2240,1
20240306,093100,96370655,2235,2230,2235,2230,1708
20240306,093000,92558415,2235,2235,2235,2235,4
20240306,092900,92549475,2235,2230,2240,2230,2590
20240306,092800,86757490,2230,2225,2240,2225,3487
20240306,092700,78960410,2230,2230,2230,2230,0
20240306,092600,78960410,2230,2225,2230,2225,858
20240306,092500,77047855,2225,2225,2225,2225,1495
20240306,092400,73721480,2220,2225,2225,2220,2300
20240306,092300,68604730,2225,2225,2225,2225,0
20240306,092200,68604730,2225,2225,2225,2225,110
20240306,092100,68359980,2225,2220,2225,2220,1441
20240306,092000,65160955,2220,2220,2220,2220,0
20240306,091900,65160955,2220,2210,2220,2210,1576
20240306,091800,61677985,2210,2215,2220,2210,412
20240306,091700,60765815,2215,2215,2215,2215,100
20240306,091600,60544315,2215,2205,2215,2205,540
20240306,091500,59353605,2205,2220,2220,2205,1105
20240306,091400,56902080,2220,2220,2220,2220,3
20240306,091300,56895420,2210,2220,2220,2210,4532
20240306,091200,46879690,2215,2220,2220,2215,22
20240306,091100,46830905,2220,2220,2220,2220,740
20240306,091000,45188105,2220,2220,2220,2220,1000
20240306,090900,42968105,2210,2210,2210,2210,102
20240306,090800,42742685,2220,2210,2220,2210,53
20240306,090700,42625525,2220,2220,2220,2210,535
20240306,090600,41442965,2210,2210,2210,2210,1000
20240306,090500,39232965,2220,2220,2220,2220,0
20240306,090400,39232965,2220,2220,2220,2220,0
20240306,090300,39232965,2220,2200,2220,2200,285
20240306,090200,38604965,2220,2195,2225,2195,3726
20240306,090100,30351545,2195,2205,2205,2180,5816
20240306,090000,17563555,2225,2225,2225,2200,7933