stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,204200,1790433770,2350,2350,2350,2350,53713
20240311,204100,1790433770,2350,2350,2350,2350,0
20240311,204000,1790433770,2350,2350,2350,2350,0
20240311,203900,1790433770,2350,2350,2350,2350,0
20240311,203800,1790433770,2350,2350,2350,2350,0
20240311,203700,1790433770,2350,2350,2350,2350,0
20240311,203600,1790433770,2350,2350,2350,2350,0
20240311,203500,1790433770,2350,2350,2350,2350,0
20240311,203400,1790433770,2350,2350,2350,2350,0
20240311,203300,1790433770,2350,2350,2350,2350,0
20240311,203200,1790433770,2350,2350,2350,2350,0
20240311,203100,1790433770,2350,2350,2350,2350,0
20240311,203000,1790433770,2350,2350,2350,2350,0
20240311,202900,1790433770,2350,2350,2350,2350,0
20240311,202800,1790433770,2350,2350,2350,2350,0
20240311,202700,1790433770,2350,2350,2350,2350,0
20240311,202600,1790433770,2350,2350,2350,2350,0
20240311,202500,1790433770,2350,2350,2350,2350,0
20240311,202400,1790433770,2350,2350,2350,2350,0
20240311,202300,1790433770,2350,2350,2350,2350,0
20240311,202200,1790433770,2350,2350,2350,2350,0
20240311,202100,1790433770,2350,2350,2350,2350,0
20240311,202000,1790433770,2350,2350,2350,2350,0
20240311,201900,1790433770,2350,2350,2350,2350,0
20240311,201800,1790433770,2350,2350,2350,2350,0
20240311,201700,1790433770,2350,2350,2350,2350,0
20240311,201600,1790433770,2350,2350,2350,2350,0
20240311,201500,1790433770,2350,2350,2350,2350,0
20240311,201400,1790433770,2350,2350,2350,2350,0
20240311,201300,1790433770,2350,2350,2350,2350,0
20240311,201200,1790433770,2350,2350,2350,2350,53713
20240311,201100,1790433770,2350,2350,2350,2350,0
20240311,201000,1790433770,2350,2350,2350,2350,0
20240311,200900,1790433770,2350,2350,2350,2350,0
20240311,200800,1790433770,2350,2350,2350,2350,0
20240311,200700,1790433770,2350,2350,2350,2350,0
20240311,200600,1790433770,2350,2350,2350,2350,0
20240311,200500,1790433770,2350,2350,2350,2350,0
20240311,200400,1790433770,2350,2350,2350,2350,0
20240311,200300,1790433770,2350,2350,2350,2350,0
20240311,200200,1790433770,2350,2350,2350,2350,0
20240311,200100,1790433770,2350,2350,2350,2350,0
20240311,200000,1790433770,2350,2350,2350,2350,0
20240311,195900,1790433770,2350,2350,2350,2350,0
20240311,195800,1790433770,2350,2350,2350,2350,0
20240311,195700,1790433770,2350,2350,2350,2350,0
20240311,195600,1790433770,2350,2350,2350,2350,0
20240311,195500,1790433770,2350,2350,2350,2350,0
20240311,195400,1790433770,2350,2350,2350,2350,0
20240311,195300,1790433770,2350,2350,2350,2350,0
20240311,195200,1790433770,2350,2350,2350,2350,0
20240311,195100,1790433770,2350,2350,2350,2350,0
20240311,195000,1790433770,2350,2350,2350,2350,0
20240311,194900,1790433770,2350,2350,2350,2350,0
20240311,194800,1790433770,2350,2350,2350,2350,0
20240311,194700,1790433770,2350,2350,2350,2350,0
20240311,194600,1790433770,2350,2350,2350,2350,0
20240311,194500,1790433770,2350,2350,2350,2350,0
20240311,194400,1790433770,2350,2350,2350,2350,0
20240311,194300,1790433770,2350,2350,2350,2350,0
20240311,194200,1790433770,2350,2350,2350,2350,53713
20240311,194100,1790433770,2350,2350,2350,2350,0
20240311,194000,1790433770,2350,2350,2350,2350,0
20240311,193900,1790433770,2350,2350,2350,2350,0
20240311,193800,1790433770,2350,2350,2350,2350,0
20240311,193700,1790433770,2350,2350,2350,2350,0
20240311,193600,1790433770,2350,2350,2350,2350,0
20240311,193500,1790433770,2350,2350,2350,2350,0
20240311,193400,1790433770,2350,2350,2350,2350,0
20240311,193300,1790433770,2350,2350,2350,2350,0
20240311,193200,1790433770,2350,2350,2350,2350,0
20240311,193100,1790433770,2350,2350,2350,2350,0
20240311,193000,1790433770,2350,2350,2350,2350,0
20240311,192900,1790433770,2350,2350,2350,2350,0
20240311,192800,1790433770,2350,2350,2350,2350,0
20240311,192700,1790433770,2350,2350,2350,2350,0
20240311,192600,1790433770,2350,2350,2350,2350,0
20240311,192500,1790433770,2350,2350,2350,2350,0
20240311,192400,1790433770,2350,2350,2350,2350,0
20240311,192300,1790433770,2350,2350,2350,2350,0
20240311,192200,1790433770,2350,2350,2350,2350,0
20240311,192100,1790433770,2350,2350,2350,2350,0
20240311,192000,1790433770,2350,2350,2350,2350,0
20240311,191900,1790433770,2350,2350,2350,2350,0
20240311,191800,1790433770,2350,2350,2350,2350,0
20240311,191700,1790433770,2350,2350,2350,2350,0
20240311,191600,1790433770,2350,2350,2350,2350,0
20240311,191500,1790433770,2350,2350,2350,2350,0
20240311,191400,1790433770,2350,2350,2350,2350,0
20240311,191300,1790433770,2350,2350,2350,2350,0
20240311,191200,1790433770,2350,2350,2350,2350,53713
20240311,191100,1790433770,2350,2350,2350,2350,0
20240311,191000,1790433770,2350,2350,2350,2350,0
20240311,190900,1790433770,2350,2350,2350,2350,0
20240311,190800,1790433770,2350,2350,2350,2350,0
20240311,190700,1790433770,2350,2350,2350,2350,0
20240311,190600,1790433770,2350,2350,2350,2350,0
20240311,190500,1790433770,2350,2350,2350,2350,0
20240311,190400,1790433770,2350,2350,2350,2350,0
20240311,190300,1790433770,2350,2350,2350,2350,0
20240311,190200,1790433770,2350,2350,2350,2350,0
20240311,190100,1790433770,2350,2350,2350,2350,0
20240311,190000,1790433770,2350,2350,2350,2350,0
20240311,185900,1790433770,2350,2350,2350,2350,0
20240311,185800,1790433770,2350,2350,2350,2350,0
20240311,185700,1790433770,2350,2350,2350,2350,0
20240311,185600,1790433770,2350,2350,2350,2350,0
20240311,185500,1790433770,2350,2350,2350,2350,0
20240311,185400,1790433770,2350,2350,2350,2350,0
20240311,185300,1790433770,2350,2350,2350,2350,0
20240311,185200,1790433770,2350,2350,2350,2350,0
20240311,185100,1790433770,2350,2350,2350,2350,0
20240311,185000,1790433770,2350,2350,2350,2350,0
20240311,184900,1790433770,2350,2350,2350,2350,0
20240311,184800,1790433770,2350,2350,2350,2350,0
20240311,184700,1790433770,2350,2350,2350,2350,0
20240311,184600,1790433770,2350,2350,2350,2350,0
20240311,184500,1790433770,2350,2350,2350,2350,0
20240311,184400,1790433770,2350,2350,2350,2350,0
20240311,184300,1790433770,2350,2350,2350,2350,0
20240311,184200,1790433770,2350,2350,2350,2350,53713
20240311,184100,1790433770,2350,2350,2350,2350,0
20240311,184000,1790433770,2350,2350,2350,2350,0
20240311,183900,1790433770,2350,2350,2350,2350,0
20240311,183800,1790433770,2350,2350,2350,2350,0
20240311,183700,1790433770,2350,2350,2350,2350,0
20240311,183600,1790433770,2350,2350,2350,2350,0
20240311,183500,1790433770,2350,2350,2350,2350,0
20240311,183400,1790433770,2350,2350,2350,2350,0
20240311,183300,1790433770,2350,2350,2350,2350,0
20240311,183200,1790433770,2350,2350,2350,2350,0
20240311,183100,1790433770,2350,2350,2350,2350,0
20240311,183000,1790433770,2350,2350,2350,2350,0
20240311,182900,1790433770,2350,2350,2350,2350,0
20240311,182800,1790433770,2350,2350,2350,2350,0
20240311,182700,1790433770,2350,2350,2350,2350,0
20240311,182600,1790433770,2350,2350,2350,2350,0
20240311,182500,1790433770,2350,2350,2350,2350,0
20240311,182400,1790433770,2350,2350,2350,2350,0
20240311,182300,1790433770,2350,2350,2350,2350,0
20240311,182200,1790433770,2350,2350,2350,2350,0
20240311,182100,1790433770,2350,2350,2350,2350,0
20240311,182000,1790433770,2350,2350,2350,2350,0
20240311,181900,1790433770,2350,2350,2350,2350,0
20240311,181800,1790433770,2350,2350,2350,2350,0
20240311,181700,1790433770,2350,2350,2350,2350,0
20240311,181600,1790433770,2350,2350,2350,2350,0
20240311,181500,1790433770,2350,2350,2350,2350,0
20240311,181400,1790433770,2350,2350,2350,2350,0
20240311,181300,1790433770,2350,2350,2350,2350,0
20240311,181200,1790433770,2350,2350,2350,2350,53713
20240311,181100,1790433770,2350,2350,2350,2350,0
20240311,181000,1790433770,2350,2350,2350,2350,0
20240311,180900,1790433770,2350,2350,2350,2350,0
20240311,180800,1790433770,2350,2350,2350,2350,0
20240311,180700,1790433770,2350,2350,2350,2350,0
20240311,180600,1790433770,2350,2350,2350,2350,0
20240311,180500,1790433770,2350,2350,2350,2350,0
20240311,180400,1790433770,2350,2350,2350,2350,0
20240311,180300,1790433770,2350,2350,2350,2350,0
20240311,180200,1790433770,2350,2350,2350,2350,0
20240311,180100,1790433770,2350,2350,2350,2350,0
20240311,180000,1790433770,2350,2350,2350,2350,0
20240311,175900,1790433770,2350,2350,2350,2350,0
20240311,175800,1790433770,2350,2350,2350,2350,0
20240311,175700,1790433770,2350,2350,2350,2350,0
20240311,175600,1790433770,2350,2350,2350,2350,0
20240311,175500,1790433770,2350,2350,2350,2350,0
20240311,175400,1790433770,2350,2350,2350,2350,0
20240311,175300,1790433770,2350,2350,2350,2350,0
20240311,175200,1790433770,2350,2350,2350,2350,0
20240311,175100,1790433770,2350,2350,2350,2350,0
20240311,175000,1790433770,2350,2350,2350,2350,0
20240311,174900,1790433770,2350,2350,2350,2350,0
20240311,174800,1790433770,2350,2350,2350,2350,0
20240311,174700,1790433770,2350,2350,2350,2350,0
20240311,174600,1790433770,2350,2350,2350,2350,0
20240311,174500,1790433770,2350,2350,2350,2350,0
20240311,174400,1790433770,2350,2350,2350,2350,0
20240311,174300,1790433770,2350,2350,2350,2350,0
20240311,174200,1790433770,2350,2350,2350,2350,53713
20240311,174100,1790433770,2350,2350,2350,2350,0
20240311,174000,1790433770,2350,2350,2350,2350,0
20240311,173900,1790433770,2350,2350,2350,2350,0
20240311,173800,1790433770,2350,2350,2350,2350,0
20240311,173700,1790433770,2350,2350,2350,2350,0
20240311,173600,1790433770,2350,2350,2350,2350,0
20240311,173500,1790433770,2350,2350,2350,2350,0
20240311,173400,1790433770,2350,2350,2350,2350,0
20240311,173300,1790433770,2350,2350,2350,2350,0
20240311,173200,1790433770,2350,2350,2350,2350,0
20240311,173100,1790433770,2350,2350,2350,2350,0
20240311,173000,1790433770,2350,2350,2350,2350,0
20240311,172900,1790433770,2350,2350,2350,2350,0
20240311,172800,1790433770,2350,2350,2350,2350,0
20240311,172700,1790433770,2350,2350,2350,2350,0
20240311,172600,1790433770,2350,2350,2350,2350,0
20240311,172500,1790433770,2350,2350,2350,2350,0
20240311,172400,1790433770,2350,2350,2350,2350,0
20240311,172300,1790433770,2350,2350,2350,2350,0
20240311,172200,1790433770,2350,2350,2350,2350,0
20240311,172100,1790433770,2350,2350,2350,2350,0
20240311,172000,1790433770,2350,2350,2350,2350,0
20240311,171900,1790433770,2350,2350,2350,2350,0
20240311,171800,1790433770,2350,2350,2350,2350,0
20240311,171700,1790433770,2350,2350,2350,2350,0
20240311,171600,1790433770,2350,2350,2350,2350,0
20240311,171500,1790433770,2350,2350,2350,2350,0
20240311,171400,1790433770,2350,2350,2350,2350,0
20240311,171300,1790433770,2350,2350,2350,2350,0
20240311,171200,1790433770,2350,2350,2350,2350,53713
20240311,171100,1790433770,2350,2350,2350,2350,0
20240311,171000,1790433770,2350,2350,2350,2350,0
20240311,170900,1790433770,2350,2350,2350,2350,0
20240311,170800,1790433770,2350,2350,2350,2350,0
20240311,170700,1790433770,2350,2350,2350,2350,0
20240311,170600,1790433770,2350,2350,2350,2350,0
20240311,170500,1790433770,2350,2350,2350,2350,0
20240311,170400,1790433770,2350,2350,2350,2350,0
20240311,170300,1790433770,2350,2350,2350,2350,0
20240311,170200,1790433770,2350,2350,2350,2350,0
20240311,170100,1790433770,2350,2350,2350,2350,0
20240311,170000,1790433770,2350,2350,2350,2350,0
20240311,165900,1790433770,2350,2350,2350,2350,0
20240311,165800,1790433770,2350,2350,2350,2350,0
20240311,165700,1790433770,2350,2350,2350,2350,0
20240311,165600,1790433770,2350,2350,2350,2350,0
20240311,165500,1790433770,2350,2350,2350,2350,0
20240311,165400,1790433770,2350,2350,2350,2350,0
20240311,165300,1790433770,2350,2350,2350,2350,0
20240311,165200,1790433770,2350,2350,2350,2350,0
20240311,165100,1790433770,2350,2350,2350,2350,0
20240311,165000,1790433770,2350,2350,2350,2350,0
20240311,164900,1790433770,2350,2350,2350,2350,0
20240311,164800,1790433770,2350,2350,2350,2350,0
20240311,164700,1790433770,2350,2350,2350,2350,0
20240311,164600,1790433770,2350,2350,2350,2350,0
20240311,164500,1790433770,2350,2350,2350,2350,0
20240311,164400,1790433770,2350,2350,2350,2350,0
20240311,164300,1790433770,2350,2350,2350,2350,0
20240311,164200,1790433770,2350,2350,2350,2350,53713
20240311,164100,1790433770,2350,2350,2350,2350,0
20240311,164000,1790433770,2350,2350,2350,2350,0
20240311,163900,1790433770,2350,2350,2350,2350,0
20240311,163800,1790433770,2350,2350,2350,2350,0
20240311,163700,1790433770,2350,2350,2350,2350,0
20240311,163600,1790433770,2350,2350,2350,2350,0
20240311,163500,1790433770,2350,2350,2350,2350,0
20240311,163400,1790433770,2350,2350,2350,2350,0
20240311,163300,1790433770,2350,2350,2350,2350,0
20240311,163200,1790433770,2350,2350,2350,2350,0
20240311,163100,1790433770,2350,2350,2350,2350,0
20240311,163000,1790433770,2350,2350,2350,2350,0
20240311,162900,1790433770,2350,2350,2350,2350,0
20240311,162800,1790433770,2350,2350,2350,2350,0
20240311,162700,1790433770,2350,2350,2350,2350,0
20240311,162600,1790433770,2350,2350,2350,2350,0
20240311,162500,1790433770,2350,2350,2350,2350,0
20240311,162400,1790433770,2350,2350,2350,2350,0
20240311,162300,1790433770,2350,2350,2350,2350,0
20240311,162200,1790433770,2350,2350,2350,2350,0
20240311,162100,1790433770,2350,2350,2350,2350,0
20240311,162000,1790433770,2350,2350,2350,2350,0
20240311,161900,1790433770,2350,2350,2350,2350,0
20240311,161800,1790433770,2350,2350,2350,2350,0
20240311,161700,1790433770,2350,2350,2350,2350,0
20240311,161600,1790433770,2350,2350,2350,2350,0
20240311,161500,1790433770,2350,2350,2350,2350,0
20240311,161400,1790433770,2350,2350,2350,2350,0
20240311,161300,1790433770,2350,2350,2350,2350,0
20240311,161200,1790433770,2350,2350,2350,2350,53713
20240311,161100,1790433770,2350,2350,2350,2350,0
20240311,161000,1790433770,2350,2350,2350,2350,0
20240311,160900,1790433770,2350,2350,2350,2350,0
20240311,160800,1790433770,2350,2350,2350,2350,0
20240311,160700,1790433770,2350,2350,2350,2350,0
20240311,160600,1790433770,2350,2350,2350,2350,0
20240311,160500,1790433770,2350,2350,2350,2350,0
20240311,160400,1790433770,2350,2350,2350,2350,0
20240311,160300,1790433770,2350,2350,2350,2350,0
20240311,160200,1790433770,2350,2350,2350,2350,0
20240311,160100,1790433770,2350,2350,2350,2350,0
20240311,160000,1790433770,2350,2350,2350,2350,0
20240311,155900,1790433770,2350,2350,2350,2350,0
20240311,155800,1790433770,2350,2350,2350,2350,0
20240311,155700,1790433770,2350,2350,2350,2350,0
20240311,155600,1790433770,2350,2350,2350,2350,0
20240311,155500,1790433770,2350,2350,2350,2350,0
20240311,155400,1790433770,2350,2350,2350,2350,0
20240311,155300,1790433770,2350,2350,2350,2350,0
20240311,155200,1790433770,2350,2350,2350,2350,0
20240311,155100,1790433770,2350,2350,2350,2350,0
20240311,155000,1790433770,2350,2350,2350,2350,0
20240311,154900,1790433770,2350,2350,2350,2350,0
20240311,154800,1790433770,2350,2350,2350,2350,0
20240311,154700,1790433770,2350,2350,2350,2350,0
20240311,154600,1790433770,2350,2350,2350,2350,0
20240311,154500,1790433770,2350,2350,2350,2350,0
20240311,154400,1790433770,2350,2350,2350,2350,0
20240311,154300,1790433770,2350,2350,2350,2350,0
20240311,154200,1790433770,2350,2350,2350,2350,53713
20240311,154100,1790433770,2350,2350,2350,2350,0
20240311,154000,1790433770,2350,2350,2350,2350,0
20240311,153900,1790433770,2350,2350,2350,2350,0
20240311,153800,1790433770,2350,2350,2350,2350,0
20240311,153700,1790433770,2350,2350,2350,2350,0
20240311,153600,1790433770,2350,2350,2350,2350,0
20240311,153500,1790433770,2350,2350,2350,2350,0
20240311,153400,1790433770,2350,2350,2350,2350,0
20240311,153300,1790433770,2350,2350,2350,2350,0
20240311,153200,1790433770,2350,2350,2350,2350,0
20240311,153100,1790433770,2350,2350,2350,2350,0
20240311,153000,1790433770,2350,2350,2350,2350,53713
20240311,152900,1664208220,2330,2330,2330,2330,0
20240311,152800,1664208220,2330,2330,2330,2330,0
20240311,152700,1664208220,2330,2330,2330,2330,0
20240311,152600,1664208220,2330,2330,2330,2330,0
20240311,152500,1664208220,2330,2330,2330,2330,0
20240311,152400,1664208220,2330,2330,2330,2330,0
20240311,152300,1664208220,2330,2330,2330,2330,0
20240311,152200,1664208220,2330,2330,2330,2330,0
20240311,152100,1664208220,2330,2330,2330,2330,0
20240311,152000,1664208220,2330,2330,2330,2330,0
20240311,151900,1664208220,2330,2315,2340,2310,45735
20240311,151800,1557777475,2315,2310,2315,2310,937
20240311,151700,1555610050,2310,2295,2310,2295,7622
20240311,151600,1538031220,2300,2305,2305,2295,2543
20240311,151500,1532182125,2300,2310,2310,2300,9109
20240311,151400,1511221650,2310,2305,2310,2305,2249
20240311,151300,1506032570,2305,2305,2310,2305,6881
20240311,151200,1490170050,2305,2300,2310,2300,10474
20240311,151100,1466040015,2305,2300,2305,2300,4366
20240311,151000,1455995545,2300,2300,2305,2300,3654
20240311,150900,1447589425,2305,2305,2305,2290,2128
20240311,150800,1442703775,2300,2300,2305,2295,1034
20240311,150700,1440324830,2295,2290,2300,2290,2431
20240311,150600,1434746715,2290,2305,2305,2290,6259
20240311,150500,1420355790,2305,2300,2305,2295,4377
20240311,150400,1410291785,2305,2295,2305,2295,12252
20240311,150300,1382118750,2300,2290,2300,2285,19985
20240311,150200,1336230135,2290,2290,2290,2290,6160
20240311,150100,1322123735,2290,2290,2290,2285,1670
20240311,150000,1318300365,2290,2285,2290,2285,5322
20240311,145900,1306137230,2285,2285,2290,2280,5822
20240311,145800,1292839745,2285,2280,2285,2280,1056
20240311,145700,1290429120,2280,2280,2280,2275,4603
20240311,145600,1279939280,2280,2280,2280,2275,3876
20240311,145500,1271102930,2280,2280,2280,2280,463
20240311,145400,1270047290,2280,2275,2280,2275,1847
20240311,145300,1265840165,2280,2280,2280,2280,6016
20240311,145200,1252123685,2280,2280,2280,2275,1756
20240311,145100,1248121340,2280,2280,2280,2275,820
20240311,145000,1246252670,2275,2280,2280,2275,1839
20240311,144900,1242067125,2280,2280,2280,2275,6041
20240311,144800,1228304570,2275,2270,2275,2270,9691
20240311,144700,1206280055,2270,2265,2270,2265,640
20240311,144600,1204828595,2265,2265,2265,2265,383
20240311,144500,1203961100,2270,2270,2270,2270,2363
20240311,144400,1198597090,2270,2265,2270,2260,3759
20240311,144300,1190081865,2260,2260,2265,2260,3552
20240311,144200,1182052525,2260,2260,2265,2260,544
20240311,144100,1180821270,2265,2260,2265,2255,1427
20240311,144000,1177597165,2260,2265,2265,2260,2011
20240311,143900,1173048780,2265,2265,2265,2260,367
20240311,143800,1172219340,2255,2265,2265,2255,1588
20240311,143700,1168629825,2260,2265,2265,2260,560
20240311,143600,1167361665,2265,2260,2265,2260,1936
20240311,143500,1162986190,2265,2265,2265,2265,1291
20240311,143400,1160062075,2265,2260,2265,2260,600
20240311,143300,1158703645,2260,2260,2265,2255,1902
20240311,143200,1154403220,2265,2260,2265,2260,2831
20240311,143100,1148003315,2260,2260,2260,2255,3172
20240311,143000,1140835525,2260,2260,2260,2260,381
20240311,142900,1139974465,2255,2260,2260,2255,971
20240311,142800,1137782985,2260,2255,2260,2255,616
20240311,142700,1136392085,2260,2255,2260,2255,937
20240311,142600,1134274835,2255,2255,2255,2255,871
20240311,142500,1132310730,2255,2255,2255,2255,354
20240311,142400,1131512460,2255,2255,2260,2255,1814
20240311,142300,1127420075,2255,2265,2265,2255,571
20240311,142200,1126130640,2260,2260,2265,2260,403
20240311,142100,1125219855,2260,2255,2260,2255,672
20240311,142000,1123702065,2260,2260,2260,2260,375
20240311,141900,1122854565,2260,2260,2265,2260,410
20240311,141800,1121927920,2260,2260,2260,2255,1049
20240311,141700,1119558110,2260,2260,2260,2260,364
20240311,141600,1118735470,2255,2260,2260,2255,1288
20240311,141500,1115829020,2265,2260,2265,2260,555
20240311,141400,1114574530,2260,2260,2260,2260,363
20240311,141300,1113754150,2260,2255,2260,2255,550
20240311,141200,1112512080,2260,2260,2260,2260,364
20240311,141100,1111689440,2260,2260,2260,2255,696
20240311,141000,1110117480,2260,2260,2260,2255,912
20240311,140900,1108057285,2260,2260,2260,2260,402
20240311,140800,1107148765,2255,2260,2260,2255,1413
20240311,140700,1103957520,2260,2250,2260,2250,1271
20240311,140600,1101091440,2255,2255,2255,2255,1614
20240311,140500,1097451870,2255,2255,2255,2250,679
20240311,140400,1095921670,2255,2255,2255,2255,372
20240311,140300,1095082810,2255,2260,2260,2250,663
20240311,140200,1093588480,2255,2255,2260,2255,873
20240311,140100,1091619860,2255,2255,2255,2255,366
20240311,140000,1090794530,2255,2255,2255,2250,1223
20240311,135900,1088037640,2255,2255,2255,2250,1498
20240311,135800,1084663645,2255,2250,2255,2250,599
20240311,135700,1083313830,2255,2255,2255,2255,1831
20240311,135600,1079184925,2260,2260,2260,2260,363
20240311,135500,1078364545,2260,2255,2260,2255,673
20240311,135400,1076844495,2260,2260,2260,2260,2364
20240311,135300,1071501855,2260,2260,2260,2255,3385
20240311,135200,1063865040,2260,2260,2260,2260,486
20240311,135100,1062766680,2260,2260,2260,2260,1364
20240311,135000,1059684040,2255,2260,2260,2255,549
20240311,134900,1058444230,2255,2255,2260,2255,465
20240311,134800,1057393835,2255,2255,2255,2255,480
20240311,134700,1056311435,2260,2255,2260,2255,727
20240311,134600,1054668420,2255,2260,2260,2255,1593
20240311,134500,1051075590,2260,2265,2265,2255,2933
20240311,134400,1044442940,2260,2265,2265,2260,1273
20240311,134300,1041562515,2265,2260,2265,2260,241
20240311,134200,1041016870,2260,2265,2265,2260,986
20240311,134100,1038784290,2260,2260,2260,2255,208
20240311,134000,1038314375,2260,2255,2260,2255,4049
20240311,133900,1029164565,2260,2260,2260,2260,364
20240311,133800,1028341925,2260,2260,2260,2260,581
20240311,133700,1027028865,2255,2260,2260,2255,587
20240311,133600,1025703175,2260,2260,2260,2260,488
20240311,133500,1024600295,2250,2255,2255,2250,1312
20240311,133400,1021642665,2255,2255,2255,2255,452
20240311,133300,1020623405,2255,2255,2255,2255,487
20240311,133200,1019525220,2250,2255,2255,2250,549
20240311,133100,1018288155,2255,2255,2255,2255,384
20240311,133000,1017422235,2255,2255,2255,2250,750
20240311,132900,1015731910,2255,2255,2255,2255,364
20240311,132800,1014911090,2255,2255,2255,2255,729
20240311,132700,1013267195,2250,2255,2255,2250,816
20240311,132600,1011428045,2255,2250,2255,2250,1665
20240311,132500,1007673480,2255,2250,2255,2250,721
20240311,132400,1006048555,2255,2255,2255,2255,1131
20240311,132300,1003498150,2250,2250,2250,2250,231
20240311,132200,1002978400,2250,2245,2250,2245,549
20240311,132100,1001744080,2250,2255,2255,2250,527
20240311,132000,1000557725,2255,2255,2255,2250,916
20240311,131900,998493075,2255,2250,2255,2250,1732
20240311,131800,994593595,2250,2250,2250,2250,373
20240311,131700,993754345,2245,2250,2250,2245,736
20240311,131600,992099275,2250,2245,2250,2245,1183
20240311,131500,989438525,2245,2245,2245,2245,186
20240311,131400,989020955,2250,2250,2250,2250,403
20240311,131300,988114205,2245,2245,2245,2245,515
20240311,131200,986958030,2245,2245,2245,2240,913
20240311,131100,984909275,2245,2245,2245,2245,364
20240311,131000,984092095,2250,2240,2250,2240,4195
20240311,130900,974685840,2240,2250,2250,2240,553
20240311,130800,973443470,2250,2245,2255,2245,2504
20240311,130700,967803720,2245,2245,2250,2240,564
20240311,130600,966536655,2250,2245,2250,2245,370
20240311,130500,965704185,2245,2245,2245,2245,1325
20240311,130400,962729560,2250,2250,2250,2245,1037
20240311,130300,960397240,2250,2250,2250,2245,368
20240311,130200,959569245,2250,2250,2255,2250,366
20240311,130100,958743925,2250,2250,2255,2245,537
20240311,130000,957535675,2250,2250,2250,2250,364
20240311,125900,956716675,2250,2250,2250,2250,402
20240311,125800,955812175,2250,2255,2255,2250,365
20240311,125700,954989105,2250,2250,2250,2250,493
20240311,125600,953879855,2255,2250,2255,2250,465
20240311,125500,952831635,2250,2250,2255,2250,744
20240311,125400,951157445,2250,2250,2255,2250,945
20240311,125300,949029375,2250,2250,2250,2250,386
20240311,125200,948160875,2250,2250,2250,2250,186
20240311,125100,947742375,2255,2255,2255,2255,486
20240311,125000,946646445,2255,2255,2255,2255,664
20240311,124900,945149125,2250,2255,2255,2250,273
20240311,124800,944534685,2255,2255,2255,2255,487
20240311,124700,943436500,2255,2255,2255,2250,917
20240311,124600,941369595,2255,2255,2255,2255,442
20240311,124500,940372885,2255,2255,2255,2255,364
20240311,124400,939552065,2250,2250,2250,2250,952
20240311,124300,937410065,2250,2250,2250,2250,2307
20240311,124200,932219315,2250,2250,2255,2250,1403
20240311,124100,929062370,2255,2250,2255,2250,863
20240311,124000,927118805,2250,2250,2250,2250,364
20240311,123900,926299805,2250,2255,2255,2250,728
20240311,123800,924659985,2255,2250,2255,2250,485
20240311,123700,923568125,2250,2245,2255,2245,597
20240311,123600,922225890,2245,2255,2255,2245,1026
20240311,123500,919916315,2255,2255,2255,2255,487
20240311,123400,918818130,2255,2255,2255,2255,366
20240311,123300,917992800,2255,2255,2255,2255,390
20240311,123200,917113350,2255,2255,2255,2250,643
20240311,123100,915664115,2255,2255,2255,2250,550
20240311,123000,914424795,2255,2255,2255,2255,727
20240311,122900,912785410,2255,2255,2255,2250,554
20240311,122800,911537070,2255,2255,2255,2250,491
20240311,122700,910429875,2250,2255,2255,2250,365
20240311,122600,909606805,2250,2260,2260,2250,589
20240311,122500,908277725,2260,2250,2260,2250,492
20240311,122400,907165850,2255,2250,2255,2250,550
20240311,122300,905926530,2250,2255,2255,2250,2089
20240311,122200,901223660,2255,2255,2255,2255,850
20240311,122100,899306910,2255,2255,2260,2255,366
20240311,122000,898479760,2260,2255,2260,2255,416
20240311,121900,897541665,2255,2250,2255,2250,673
20240311,121800,896024980,2255,2255,2255,2255,363
20240311,121700,895206415,2255,2255,2260,2255,1112
20240311,121600,892696115,2255,2260,2260,2255,233
20240311,121500,892170690,2260,2260,2260,2260,487
20240311,121400,891070070,2260,2260,2260,2255,776
20240311,121300,889316540,2260,2260,2265,2260,418
20240311,121200,888371845,2260,2260,2260,2260,486
20240311,121100,887273485,2260,2260,2260,2260,386
20240311,121000,886401125,2260,2260,2260,2260,390
20240311,120900,885519725,2260,2260,2260,2260,487
20240311,120800,884419105,2255,2260,2260,2255,549
20240311,120700,883179295,2260,2260,2260,2260,427
20240311,120600,882214275,2260,2260,2265,2260,813
20240311,120500,880376885,2265,2265,2265,2265,727
20240311,120400,878730230,2260,2260,2260,2260,2669
20240311,120300,872698290,2260,2255,2260,2255,414
20240311,120200,871762750,2260,2260,2260,2255,416
20240311,120100,870822600,2255,2255,2255,2255,356
20240311,120000,870019820,2260,2255,2260,2255,611
20240311,115900,868638965,2260,2255,2260,2255,281
20240311,115800,868004695,2255,2260,2260,2255,382
20240311,115700,867143270,2255,2255,2255,2255,727
20240311,115600,865503885,2255,2260,2260,2255,525
20240311,115500,864318190,2260,2260,2260,2260,627
20240311,115400,862901170,2260,2255,2260,2255,139
20240311,115300,862587530,2250,2255,2255,2250,673
20240311,115200,861070845,2255,2255,2255,2255,363
20240311,115100,860252280,2255,2255,2255,2255,396
20240311,115000,859359300,2255,2255,2255,2255,486
20240311,114900,858263370,2255,2260,2260,2255,1413
20240311,114800,855075205,2255,2260,2260,2255,558
20240311,114700,853815055,2260,2260,2260,2260,864
20240311,114600,851862415,2260,2255,2260,2255,673
20240311,114500,850342365,2260,2260,2260,2260,370
20240311,114400,849506165,2260,2260,2260,2260,728
20240311,114300,847860885,2260,2260,2260,2255,369
20240311,114200,847027875,2260,2260,2260,2255,585
20240311,114100,845708630,2255,2255,2255,2255,1300
20240311,114000,842777130,2255,2255,2260,2255,1990
20240311,113900,838289665,2255,2255,2255,2255,0
20240311,113800,838289665,2255,2255,2255,2255,559
20240311,113700,837029120,2250,2250,2255,2240,1421
20240311,113600,833837800,2250,2255,2255,2250,864
20240311,113500,831891980,2250,2260,2260,2250,606
20240311,113400,830526305,2260,2260,2260,2260,727
20240311,113300,828883285,2260,2255,2260,2250,1126
20240311,113200,826346645,2255,2255,2255,2250,1137
20240311,113100,823782760,2255,2255,2260,2255,509
20240311,113000,822634930,2250,2255,2260,2250,955
20240311,112900,820480510,2260,2260,2260,2260,823
20240311,112800,818620530,2260,2255,2260,2250,3556
20240311,112700,810602355,2255,2255,2255,2255,486
20240311,112600,809506425,2255,2255,2255,2255,548
20240311,112500,808270685,2250,2250,2250,2250,420
20240311,112400,807325685,2250,2250,2250,2245,1025
20240311,112300,805019530,2250,2250,2250,2250,380
20240311,112200,804164530,2250,2250,2250,2250,472
20240311,112100,803102530,2250,2245,2250,2245,387
20240311,112000,802233695,2240,2250,2250,2240,949
20240311,111900,800102280,2250,2250,2250,2250,2845
20240311,111800,793701030,2250,2245,2250,2245,638
20240311,111700,792266510,2250,2250,2250,2245,1270
20240311,111600,789409290,2250,2245,2250,2245,664
20240311,111500,787915540,2245,2250,2250,2245,746
20240311,111400,786237970,2250,2245,2250,2245,474
20240311,111300,785173320,2245,2240,2250,2240,557
20240311,111200,783923775,2245,2250,2250,2245,2192
20240311,111100,779002720,2250,2245,2250,2240,2381
20240311,111000,773661820,2250,2250,2255,2245,943
20240311,110900,771540945,2250,2255,2255,2250,875
20240311,110800,769567870,2255,2250,2255,2250,326
20240311,110700,768834355,2250,2250,2255,2250,3697
20240311,110600,760514290,2250,2250,2250,2245,1415
20240311,110500,757335120,2245,2245,2245,2240,4798
20240311,110400,746564540,2245,2240,2245,2240,382
20240311,110300,745707040,2245,2245,2245,2245,385
20240311,110200,744842715,2245,2245,2250,2245,2377
20240311,110100,739506340,2240,2240,2240,2240,695
20240311,110000,737949540,2240,2245,2245,2240,809
20240311,105900,736135560,2245,2245,2245,2245,765
20240311,105800,734418135,2245,2245,2245,2245,2486
20240311,105700,728837065,2245,2245,2245,2245,364
20240311,105600,728019885,2245,2245,2245,2245,448
20240311,105500,727014125,2245,2245,2245,2245,547
20240311,105400,725786110,2245,2250,2250,2245,1205
20240311,105300,723075860,2250,2240,2250,2240,11800
20240311,105200,696551625,2240,2245,2245,2240,2089
20240311,105100,691869150,2240,2235,2240,2235,5534
20240311,105000,679477415,2235,2235,2235,2235,1102
20240311,104900,677014445,2235,2235,2235,2235,2260
20240311,104800,671963345,2240,2235,2240,2235,434
20240311,104700,670992300,2235,2235,2235,2235,3981
20240311,104600,662094765,2235,2235,2235,2235,1226
20240311,104500,659354655,2235,2235,2235,2235,722
20240311,104400,657740985,2235,2230,2235,2225,3348
20240311,104300,650275190,2230,2220,2230,2220,6636
20240311,104200,635511880,2220,2220,2220,2220,1208
20240311,104100,632830120,2220,2220,2220,2220,364
20240311,104000,632022040,2220,2215,2220,2215,4520
20240311,103900,622010230,2215,2210,2215,2210,691
20240311,103800,620480185,2215,2215,2215,2215,416
20240311,103700,619558745,2220,2220,2220,2220,603
20240311,103600,618220085,2220,2215,2220,2215,1742
20240311,103500,614360935,2215,2215,2215,2215,375
20240311,103400,613530310,2220,2220,2220,2220,988
20240311,103300,611336950,2220,2220,2220,2210,616
20240311,103200,609969440,2220,2220,2220,2210,738
20240311,103100,608331090,2220,2220,2220,2220,886
20240311,103000,606364170,2220,2210,2220,2210,808
20240311,102900,604570460,2220,2215,2220,2210,731
20240311,102800,602952290,2215,2225,2225,2215,2676
20240311,102700,597011540,2225,2220,2225,2220,5640
20240311,102600,584487405,2220,2220,2220,2220,852
20240311,102500,582595965,2220,2220,2220,2215,729
20240311,102400,580979455,2210,2215,2220,2210,1300
20240311,102300,578102935,2210,2205,2210,2195,1421
20240311,102200,574967480,2210,2210,2210,2195,714
20240311,102100,573393045,2210,2210,2210,2200,367
20240311,102000,572581985,2200,2210,2215,2195,5481
20240311,101900,560506910,2210,2200,2210,2200,555
20240311,101800,559280380,2210,2210,2210,2200,620
20240311,101700,557912680,2205,2200,2205,2200,771
20240311,101600,556212645,2205,2205,2210,2205,716
20240311,101500,554633860,2205,2200,2205,2200,258
20240311,101400,554065955,2200,2200,2200,2195,1342
20240311,101300,551113720,2205,2200,2205,2200,490
20240311,101200,550035140,2200,2205,2210,2200,884
20240311,101100,548088925,2210,2200,2210,2200,3940
20240311,101000,539401410,2200,2195,2205,2190,6799
20240311,100900,524449050,2195,2185,2195,2185,1523
20240311,100800,521117415,2185,2185,2190,2175,643
20240311,100700,519711725,2190,2185,2190,2170,601
20240311,100600,518396235,2170,2170,2185,2170,83038
20240311,100500,338176050,2170,2170,2170,2165,783
20240311,100400,336476955,2165,2170,2170,2165,2
20240311,100300,336472620,2170,2170,2170,2170,537
20240311,100200,335307330,2170,2170,2170,2170,10663
20240311,100100,312168620,2170,2165,2170,2165,1475
20240311,100000,308973340,2160,2160,2160,2160,1038
20240311,095900,306731260,2160,2160,2160,2160,1
20240311,095800,306729100,2150,2150,2150,2150,0
20240311,095700,306729100,2150,2155,2155,2150,1333
20240311,095600,303857985,2160,2160,2160,2160,2
20240311,095500,303853665,2160,2160,2160,2160,0
20240311,095400,303853665,2160,2160,2160,2160,250
20240311,095300,303313665,2160,2160,2160,2160,984
20240311,095200,301188225,2155,2155,2155,2155,0
20240311,095100,301188225,2155,2155,2155,2155,8
20240311,095000,301170985,2155,2155,2155,2155,23
20240311,094900,301121420,2155,2155,2155,2155,1
20240311,094800,301119265,2155,2155,2155,2150,702
20240311,094700,299606460,2155,2155,2155,2155,3
20240311,094600,299599995,2155,2150,2155,2150,696
20240311,094500,298100525,2150,2150,2155,2145,982
20240311,094400,295990910,2155,2145,2155,2145,4
20240311,094300,295982310,2155,2155,2155,2155,1
20240311,094200,295980155,2155,2155,2155,2155,2
20240311,094100,295975845,2150,2145,2155,2145,438
20240311,094000,295035890,2145,2145,2155,2145,322
20240311,093900,294345170,2160,2135,2160,2130,6446
20240311,093800,280604630,2140,2135,2140,2135,5985
20240311,093700,267822770,2140,2145,2145,2140,8379
20240311,093600,249870260,2155,2150,2155,2150,526
20240311,093500,248739355,2155,2155,2155,2155,500
20240311,093400,247661855,2160,2155,2160,2155,5
20240311,093300,247651075,2155,2160,2160,2155,104
20240311,093200,247426940,2150,2150,2150,2150,2804
20240311,093100,241398340,2150,2165,2165,2150,30
20240311,093000,241333615,2165,2170,2170,2150,5
20240311,092900,241322800,2175,2175,2175,2175,11
20240311,092800,241298875,2155,2175,2175,2155,5833
20240311,092700,228708760,2175,2155,2175,2155,35017
20240311,092600,153012460,2150,2150,2160,2150,7426
20240311,092500,137002070,2150,2150,2150,2150,203
20240311,092400,136565620,2150,2140,2150,2140,2374
20240311,092300,131485090,2140,2150,2150,2140,1271
20240311,092200,128763650,2150,2150,2150,2150,0
20240311,092100,128763650,2150,2135,2150,2135,757
20240311,092000,127140600,2150,2145,2150,2130,10218
20240311,091900,105333310,2150,2145,2150,2145,1041
20240311,091800,103095310,2150,2150,2150,2150,2000
20240311,091700,98795310,2155,2155,2155,2155,1128
20240311,091600,96364470,2155,2155,2155,2135,6391
20240311,091500,82685485,2155,2150,2155,2145,1673
20240311,091400,79093770,2160,2150,2160,2135,7488
20240311,091300,63072835,2150,2155,2160,2150,5020
20240311,091200,52279260,2160,2165,2165,2155,6512
20240311,091100,38221695,2175,2175,2175,2165,1222
20240311,091000,35568470,2180,2175,2180,2175,591
20240311,090900,34281035,2175,2170,2175,2170,405
20240311,090800,33401120,2170,2175,2175,2170,103
20240311,090700,33177605,2170,2170,2170,2160,295
20240311,090600,32537475,2165,2170,2170,2160,342
20240311,090500,31797085,2170,2165,2170,2165,1157
20240311,090400,29289425,2160,2165,2165,2160,3006
20240311,090300,22796435,2160,2160,2160,2160,89
20240311,090200,22604195,2160,2170,2170,2155,2374
20240311,090100,17485470,2170,2155,2170,2155,437
20240311,090000,16543190,2170,2170,2170,2160,7618