stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,204100,1413842965,2185,2185,2185,2185,26282
20240313,204000,1413842965,2185,2185,2185,2185,0
20240313,203900,1413842965,2185,2185,2185,2185,0
20240313,203800,1413842965,2185,2185,2185,2185,0
20240313,203700,1413842965,2185,2185,2185,2185,0
20240313,203600,1413842965,2185,2185,2185,2185,0
20240313,203500,1413842965,2185,2185,2185,2185,0
20240313,203400,1413842965,2185,2185,2185,2185,0
20240313,203300,1413842965,2185,2185,2185,2185,0
20240313,203200,1413842965,2185,2185,2185,2185,0
20240313,203100,1413842965,2185,2185,2185,2185,0
20240313,203000,1413842965,2185,2185,2185,2185,0
20240313,202900,1413842965,2185,2185,2185,2185,0
20240313,202800,1413842965,2185,2185,2185,2185,0
20240313,202700,1413842965,2185,2185,2185,2185,0
20240313,202600,1413842965,2185,2185,2185,2185,0
20240313,202500,1413842965,2185,2185,2185,2185,0
20240313,202400,1413842965,2185,2185,2185,2185,0
20240313,202300,1413842965,2185,2185,2185,2185,0
20240313,202200,1413842965,2185,2185,2185,2185,0
20240313,202100,1413842965,2185,2185,2185,2185,0
20240313,202000,1413842965,2185,2185,2185,2185,0
20240313,201900,1413842965,2185,2185,2185,2185,0
20240313,201800,1413842965,2185,2185,2185,2185,0
20240313,201700,1413842965,2185,2185,2185,2185,0
20240313,201600,1413842965,2185,2185,2185,2185,0
20240313,201500,1413842965,2185,2185,2185,2185,0
20240313,201400,1413842965,2185,2185,2185,2185,0
20240313,201300,1413842965,2185,2185,2185,2185,0
20240313,201200,1413842965,2185,2185,2185,2185,0
20240313,201100,1413842965,2185,2185,2185,2185,26282
20240313,201000,1413842965,2185,2185,2185,2185,0
20240313,200900,1413842965,2185,2185,2185,2185,0
20240313,200800,1413842965,2185,2185,2185,2185,0
20240313,200700,1413842965,2185,2185,2185,2185,0
20240313,200600,1413842965,2185,2185,2185,2185,0
20240313,200500,1413842965,2185,2185,2185,2185,0
20240313,200400,1413842965,2185,2185,2185,2185,0
20240313,200300,1413842965,2185,2185,2185,2185,0
20240313,200200,1413842965,2185,2185,2185,2185,0
20240313,200100,1413842965,2185,2185,2185,2185,0
20240313,200000,1413842965,2185,2185,2185,2185,0
20240313,195900,1413842965,2185,2185,2185,2185,0
20240313,195800,1413842965,2185,2185,2185,2185,0
20240313,195700,1413842965,2185,2185,2185,2185,0
20240313,195600,1413842965,2185,2185,2185,2185,0
20240313,195500,1413842965,2185,2185,2185,2185,0
20240313,195400,1413842965,2185,2185,2185,2185,0
20240313,195300,1413842965,2185,2185,2185,2185,0
20240313,195200,1413842965,2185,2185,2185,2185,0
20240313,195100,1413842965,2185,2185,2185,2185,0
20240313,195000,1413842965,2185,2185,2185,2185,0
20240313,194900,1413842965,2185,2185,2185,2185,0
20240313,194800,1413842965,2185,2185,2185,2185,0
20240313,194700,1413842965,2185,2185,2185,2185,0
20240313,194600,1413842965,2185,2185,2185,2185,0
20240313,194500,1413842965,2185,2185,2185,2185,0
20240313,194400,1413842965,2185,2185,2185,2185,0
20240313,194300,1413842965,2185,2185,2185,2185,0
20240313,194200,1413842965,2185,2185,2185,2185,0
20240313,194100,1413842965,2185,2185,2185,2185,26282
20240313,194000,1413842965,2185,2185,2185,2185,0
20240313,193900,1413842965,2185,2185,2185,2185,0
20240313,193800,1413842965,2185,2185,2185,2185,0
20240313,193700,1413842965,2185,2185,2185,2185,0
20240313,193600,1413842965,2185,2185,2185,2185,0
20240313,193500,1413842965,2185,2185,2185,2185,0
20240313,193400,1413842965,2185,2185,2185,2185,0
20240313,193300,1413842965,2185,2185,2185,2185,0
20240313,193200,1413842965,2185,2185,2185,2185,0
20240313,193100,1413842965,2185,2185,2185,2185,0
20240313,193000,1413842965,2185,2185,2185,2185,0
20240313,192900,1413842965,2185,2185,2185,2185,0
20240313,192800,1413842965,2185,2185,2185,2185,0
20240313,192700,1413842965,2185,2185,2185,2185,0
20240313,192600,1413842965,2185,2185,2185,2185,0
20240313,192500,1413842965,2185,2185,2185,2185,0
20240313,192400,1413842965,2185,2185,2185,2185,0
20240313,192300,1413842965,2185,2185,2185,2185,0
20240313,192200,1413842965,2185,2185,2185,2185,0
20240313,192100,1413842965,2185,2185,2185,2185,0
20240313,192000,1413842965,2185,2185,2185,2185,0
20240313,191900,1413842965,2185,2185,2185,2185,0
20240313,191800,1413842965,2185,2185,2185,2185,0
20240313,191700,1413842965,2185,2185,2185,2185,0
20240313,191600,1413842965,2185,2185,2185,2185,0
20240313,191500,1413842965,2185,2185,2185,2185,0
20240313,191400,1413842965,2185,2185,2185,2185,0
20240313,191300,1413842965,2185,2185,2185,2185,0
20240313,191200,1413842965,2185,2185,2185,2185,0
20240313,191100,1413842965,2185,2185,2185,2185,26282
20240313,191000,1413842965,2185,2185,2185,2185,0
20240313,190900,1413842965,2185,2185,2185,2185,0
20240313,190800,1413842965,2185,2185,2185,2185,0
20240313,190700,1413842965,2185,2185,2185,2185,0
20240313,190600,1413842965,2185,2185,2185,2185,0
20240313,190500,1413842965,2185,2185,2185,2185,0
20240313,190400,1413842965,2185,2185,2185,2185,0
20240313,190300,1413842965,2185,2185,2185,2185,0
20240313,190200,1413842965,2185,2185,2185,2185,0
20240313,190100,1413842965,2185,2185,2185,2185,0
20240313,190000,1413842965,2185,2185,2185,2185,0
20240313,185900,1413842965,2185,2185,2185,2185,0
20240313,185800,1413842965,2185,2185,2185,2185,0
20240313,185700,1413842965,2185,2185,2185,2185,0
20240313,185600,1413842965,2185,2185,2185,2185,0
20240313,185500,1413842965,2185,2185,2185,2185,0
20240313,185400,1413842965,2185,2185,2185,2185,0
20240313,185300,1413842965,2185,2185,2185,2185,0
20240313,185200,1413842965,2185,2185,2185,2185,0
20240313,185100,1413842965,2185,2185,2185,2185,0
20240313,185000,1413842965,2185,2185,2185,2185,0
20240313,184900,1413842965,2185,2185,2185,2185,0
20240313,184800,1413842965,2185,2185,2185,2185,0
20240313,184700,1413842965,2185,2185,2185,2185,0
20240313,184600,1413842965,2185,2185,2185,2185,0
20240313,184500,1413842965,2185,2185,2185,2185,0
20240313,184400,1413842965,2185,2185,2185,2185,0
20240313,184300,1413842965,2185,2185,2185,2185,0
20240313,184200,1413842965,2185,2185,2185,2185,0
20240313,184100,1413842965,2185,2185,2185,2185,26282
20240313,184000,1413842965,2185,2185,2185,2185,0
20240313,183900,1413842965,2185,2185,2185,2185,0
20240313,183800,1413842965,2185,2185,2185,2185,0
20240313,183700,1413842965,2185,2185,2185,2185,0
20240313,183600,1413842965,2185,2185,2185,2185,0
20240313,183500,1413842965,2185,2185,2185,2185,0
20240313,183400,1413842965,2185,2185,2185,2185,0
20240313,183300,1413842965,2185,2185,2185,2185,0
20240313,183200,1413842965,2185,2185,2185,2185,0
20240313,183100,1413842965,2185,2185,2185,2185,0
20240313,183000,1413842965,2185,2185,2185,2185,0
20240313,182900,1413842965,2185,2185,2185,2185,0
20240313,182800,1413842965,2185,2185,2185,2185,0
20240313,182700,1413842965,2185,2185,2185,2185,0
20240313,182600,1413842965,2185,2185,2185,2185,0
20240313,182500,1413842965,2185,2185,2185,2185,0
20240313,182400,1413842965,2185,2185,2185,2185,0
20240313,182300,1413842965,2185,2185,2185,2185,0
20240313,182200,1413842965,2185,2185,2185,2185,0
20240313,182100,1413842965,2185,2185,2185,2185,0
20240313,182000,1413842965,2185,2185,2185,2185,0
20240313,181900,1413842965,2185,2185,2185,2185,0
20240313,181800,1413842965,2185,2185,2185,2185,0
20240313,181700,1413842965,2185,2185,2185,2185,0
20240313,181600,1413842965,2185,2185,2185,2185,0
20240313,181500,1413842965,2185,2185,2185,2185,0
20240313,181400,1413842965,2185,2185,2185,2185,0
20240313,181300,1413842965,2185,2185,2185,2185,0
20240313,181200,1413842965,2185,2185,2185,2185,0
20240313,181100,1413842965,2185,2185,2185,2185,26282
20240313,181000,1413842965,2185,2185,2185,2185,0
20240313,180900,1413842965,2185,2185,2185,2185,0
20240313,180800,1413842965,2185,2185,2185,2185,0
20240313,180700,1413842965,2185,2185,2185,2185,0
20240313,180600,1413842965,2185,2185,2185,2185,0
20240313,180500,1413842965,2185,2185,2185,2185,0
20240313,180400,1413842965,2185,2185,2185,2185,0
20240313,180300,1413842965,2185,2185,2185,2185,0
20240313,180200,1413842965,2185,2185,2185,2185,0
20240313,180100,1413842965,2185,2185,2185,2185,0
20240313,180000,1413842965,2185,2185,2185,2185,0
20240313,175900,1413842965,2185,2185,2185,2185,0
20240313,175800,1413842965,2185,2185,2185,2185,0
20240313,175700,1413842965,2185,2185,2185,2185,0
20240313,175600,1413842965,2185,2185,2185,2185,0
20240313,175500,1413842965,2185,2185,2185,2185,0
20240313,175400,1413842965,2185,2185,2185,2185,0
20240313,175300,1413842965,2185,2185,2185,2185,0
20240313,175200,1413842965,2185,2185,2185,2185,0
20240313,175100,1413842965,2185,2185,2185,2185,0
20240313,175000,1413842965,2185,2185,2185,2185,0
20240313,174900,1413842965,2185,2185,2185,2185,0
20240313,174800,1413842965,2185,2185,2185,2185,0
20240313,174700,1413842965,2185,2185,2185,2185,0
20240313,174600,1413842965,2185,2185,2185,2185,0
20240313,174500,1413842965,2185,2185,2185,2185,0
20240313,174400,1413842965,2185,2185,2185,2185,0
20240313,174300,1413842965,2185,2185,2185,2185,0
20240313,174200,1413842965,2185,2185,2185,2185,0
20240313,174100,1413842965,2185,2185,2185,2185,26282
20240313,174000,1413842965,2185,2185,2185,2185,0
20240313,173900,1413842965,2185,2185,2185,2185,0
20240313,173800,1413842965,2185,2185,2185,2185,0
20240313,173700,1413842965,2185,2185,2185,2185,0
20240313,173600,1413842965,2185,2185,2185,2185,0
20240313,173500,1413842965,2185,2185,2185,2185,0
20240313,173400,1413842965,2185,2185,2185,2185,0
20240313,173300,1413842965,2185,2185,2185,2185,0
20240313,173200,1413842965,2185,2185,2185,2185,0
20240313,173100,1413842965,2185,2185,2185,2185,0
20240313,173000,1413842965,2185,2185,2185,2185,0
20240313,172900,1413842965,2185,2185,2185,2185,0
20240313,172800,1413842965,2185,2185,2185,2185,0
20240313,172700,1413842965,2185,2185,2185,2185,0
20240313,172600,1413842965,2185,2185,2185,2185,0
20240313,172500,1413842965,2185,2185,2185,2185,0
20240313,172400,1413842965,2185,2185,2185,2185,0
20240313,172300,1413842965,2185,2185,2185,2185,0
20240313,172200,1413842965,2185,2185,2185,2185,0
20240313,172100,1413842965,2185,2185,2185,2185,0
20240313,172000,1413842965,2185,2185,2185,2185,0
20240313,171900,1413842965,2185,2185,2185,2185,0
20240313,171800,1413842965,2185,2185,2185,2185,0
20240313,171700,1413842965,2185,2185,2185,2185,0
20240313,171600,1413842965,2185,2185,2185,2185,0
20240313,171500,1413842965,2185,2185,2185,2185,0
20240313,171400,1413842965,2185,2185,2185,2185,0
20240313,171300,1413842965,2185,2185,2185,2185,0
20240313,171200,1413842965,2185,2185,2185,2185,0
20240313,171100,1413842965,2185,2185,2185,2185,26282
20240313,171000,1413842965,2185,2185,2185,2185,0
20240313,170900,1413842965,2185,2185,2185,2185,0
20240313,170800,1413842965,2185,2185,2185,2185,0
20240313,170700,1413842965,2185,2185,2185,2185,0
20240313,170600,1413842965,2185,2185,2185,2185,0
20240313,170500,1413842965,2185,2185,2185,2185,0
20240313,170400,1413842965,2185,2185,2185,2185,0
20240313,170300,1413842965,2185,2185,2185,2185,0
20240313,170200,1413842965,2185,2185,2185,2185,0
20240313,170100,1413842965,2185,2185,2185,2185,0
20240313,170000,1413842965,2185,2185,2185,2185,0
20240313,165900,1413842965,2185,2185,2185,2185,0
20240313,165800,1413842965,2185,2185,2185,2185,0
20240313,165700,1413842965,2185,2185,2185,2185,0
20240313,165600,1413842965,2185,2185,2185,2185,0
20240313,165500,1413842965,2185,2185,2185,2185,0
20240313,165400,1413842965,2185,2185,2185,2185,0
20240313,165300,1413842965,2185,2185,2185,2185,0
20240313,165200,1413842965,2185,2185,2185,2185,0
20240313,165100,1413842965,2185,2185,2185,2185,0
20240313,165000,1413842965,2185,2185,2185,2185,0
20240313,164900,1413842965,2185,2185,2185,2185,0
20240313,164800,1413842965,2185,2185,2185,2185,0
20240313,164700,1413842965,2185,2185,2185,2185,0
20240313,164600,1413842965,2185,2185,2185,2185,0
20240313,164500,1413842965,2185,2185,2185,2185,0
20240313,164400,1413842965,2185,2185,2185,2185,0
20240313,164300,1413842965,2185,2185,2185,2185,0
20240313,164200,1413842965,2185,2185,2185,2185,0
20240313,164100,1413842965,2185,2185,2185,2185,26282
20240313,164000,1413842965,2185,2185,2185,2185,0
20240313,163900,1413842965,2185,2185,2185,2185,0
20240313,163800,1413842965,2185,2185,2185,2185,0
20240313,163700,1413842965,2185,2185,2185,2185,0
20240313,163600,1413842965,2185,2185,2185,2185,0
20240313,163500,1413842965,2185,2185,2185,2185,0
20240313,163400,1413842965,2185,2185,2185,2185,0
20240313,163300,1413842965,2185,2185,2185,2185,0
20240313,163200,1413842965,2185,2185,2185,2185,0
20240313,163100,1413842965,2185,2185,2185,2185,0
20240313,163000,1413842965,2185,2185,2185,2185,0
20240313,162900,1413842965,2185,2185,2185,2185,0
20240313,162800,1413842965,2185,2185,2185,2185,0
20240313,162700,1413842965,2185,2185,2185,2185,0
20240313,162600,1413842965,2185,2185,2185,2185,0
20240313,162500,1413842965,2185,2185,2185,2185,0
20240313,162400,1413842965,2185,2185,2185,2185,0
20240313,162300,1413842965,2185,2185,2185,2185,0
20240313,162200,1413842965,2185,2185,2185,2185,0
20240313,162100,1413842965,2185,2185,2185,2185,0
20240313,162000,1413842965,2185,2185,2185,2185,0
20240313,161900,1413842965,2185,2185,2185,2185,0
20240313,161800,1413842965,2185,2185,2185,2185,0
20240313,161700,1413842965,2185,2185,2185,2185,0
20240313,161600,1413842965,2185,2185,2185,2185,0
20240313,161500,1413842965,2185,2185,2185,2185,0
20240313,161400,1413842965,2185,2185,2185,2185,0
20240313,161300,1413842965,2185,2185,2185,2185,0
20240313,161200,1413842965,2185,2185,2185,2185,0
20240313,161100,1413842965,2185,2185,2185,2185,26282
20240313,161000,1413842965,2185,2185,2185,2185,0
20240313,160900,1413842965,2185,2185,2185,2185,0
20240313,160800,1413842965,2185,2185,2185,2185,0
20240313,160700,1413842965,2185,2185,2185,2185,0
20240313,160600,1413842965,2185,2185,2185,2185,0
20240313,160500,1413842965,2185,2185,2185,2185,0
20240313,160400,1413842965,2185,2185,2185,2185,0
20240313,160300,1413842965,2185,2185,2185,2185,0
20240313,160200,1413842965,2185,2185,2185,2185,0
20240313,160100,1413842965,2185,2185,2185,2185,0
20240313,160000,1413842965,2185,2185,2185,2185,0
20240313,155900,1413842965,2185,2185,2185,2185,0
20240313,155800,1413842965,2185,2185,2185,2185,0
20240313,155700,1413842965,2185,2185,2185,2185,0
20240313,155600,1413842965,2185,2185,2185,2185,0
20240313,155500,1413842965,2185,2185,2185,2185,0
20240313,155400,1413842965,2185,2185,2185,2185,0
20240313,155300,1413842965,2185,2185,2185,2185,0
20240313,155200,1413842965,2185,2185,2185,2185,0
20240313,155100,1413842965,2185,2185,2185,2185,0
20240313,155000,1413842965,2185,2185,2185,2185,0
20240313,154900,1413842965,2185,2185,2185,2185,0
20240313,154800,1413842965,2185,2185,2185,2185,0
20240313,154700,1413842965,2185,2185,2185,2185,0
20240313,154600,1413842965,2185,2185,2185,2185,0
20240313,154500,1413842965,2185,2185,2185,2185,0
20240313,154400,1413842965,2185,2185,2185,2185,0
20240313,154300,1413842965,2185,2185,2185,2185,0
20240313,154200,1413842965,2185,2185,2185,2185,0
20240313,154100,1413842965,2185,2185,2185,2185,26282
20240313,154000,1413842965,2185,2185,2185,2185,0
20240313,153900,1413842965,2185,2185,2185,2185,0
20240313,153800,1413842965,2185,2185,2185,2185,0
20240313,153700,1413842965,2185,2185,2185,2185,0
20240313,153600,1413842965,2185,2185,2185,2185,0
20240313,153500,1413842965,2185,2185,2185,2185,0
20240313,153400,1413842965,2185,2185,2185,2185,0
20240313,153300,1413842965,2185,2185,2185,2185,0
20240313,153200,1413842965,2185,2185,2185,2185,0
20240313,153100,1413842965,2185,2185,2185,2185,0
20240313,153000,1413842965,2185,2185,2185,2185,26282
20240313,152900,1356416795,2200,2200,2200,2200,0
20240313,152800,1356416795,2200,2200,2200,2200,0
20240313,152700,1356416795,2200,2200,2200,2200,0
20240313,152600,1356416795,2200,2200,2200,2200,0
20240313,152500,1356416795,2200,2200,2200,2200,0
20240313,152400,1356416795,2200,2200,2200,2200,0
20240313,152300,1356416795,2200,2200,2200,2200,0
20240313,152200,1356416795,2200,2200,2200,2200,0
20240313,152100,1356416795,2200,2200,2200,2200,0
20240313,152000,1356416795,2200,2200,2200,2200,0
20240313,151900,1356416795,2200,2200,2200,2190,216
20240313,151800,1355941615,2205,2200,2205,2200,1674
20240313,151700,1352258800,2200,2190,2200,2190,1165
20240313,151600,1349707340,2190,2205,2205,2190,5542
20240313,151500,1337556520,2205,2205,2205,2205,5
20240313,151400,1337545495,2205,2205,2205,2205,0
20240313,151300,1337545495,2205,2205,2205,2190,170
20240313,151200,1337172660,2200,2205,2210,2200,3235
20240313,151100,1330045190,2205,2205,2205,2205,226
20240313,151000,1329546860,2205,2205,2205,2205,2
20240313,150900,1329542450,2205,2200,2205,2200,2737
20240313,150800,1323520890,2200,2195,2200,2195,162
20240313,150700,1323164925,2200,2195,2200,2195,29
20240313,150600,1323101195,2200,2200,2200,2200,10
20240313,150500,1323079195,2200,2185,2200,2185,2544
20240313,150400,1317519570,2185,2190,2190,2185,16414
20240313,150300,1281654925,2190,2190,2190,2190,80
20240313,150200,1281479725,2190,2190,2190,2190,1141
20240313,150100,1278980935,2190,2185,2190,2185,14
20240313,150000,1278950280,2190,2190,2190,2190,75
20240313,145900,1278786030,2190,2190,2190,2190,53
20240313,145800,1278669960,2185,2190,2190,2180,3640
20240313,145700,1270716835,2190,2190,2190,2190,2
20240313,145600,1270712455,2190,2190,2190,2190,26
20240313,145500,1270655515,2190,2190,2190,2180,5305
20240313,145400,1259087045,2180,2190,2190,2180,2007
20240313,145300,1254708495,2195,2185,2195,2185,5838
20240313,145200,1241952455,2195,2190,2195,2185,5333
20240313,145100,1230298255,2195,2195,2195,2195,17
20240313,145000,1230260940,2195,2195,2195,2195,2317
20240313,144900,1225175125,2195,2195,2195,2195,260
20240313,144800,1224604425,2195,2195,2195,2195,0
20240313,144700,1224604425,2195,2190,2195,2190,1329
20240313,144600,1221691465,2195,2195,2195,2195,160
20240313,144500,1221340265,2200,2200,2200,2200,39
20240313,144400,1221254465,2205,2205,2205,2205,0
20240313,144300,1221254465,2205,2205,2205,2205,0
20240313,144200,1221254465,2205,2205,2205,2205,0
20240313,144100,1221254465,2205,2205,2205,2205,401
20240313,144000,1220370260,2185,2200,2200,2185,5155
20240313,143900,1209081135,2205,2210,2210,2205,42
20240313,143800,1208988515,2210,2210,2210,2210,21
20240313,143700,1208942105,2195,2205,2205,2195,11
20240313,143600,1208917930,2210,2210,2210,2210,0
20240313,143500,1208917930,2210,2210,2210,2210,1
20240313,143400,1208915720,2210,2210,2210,2210,0
20240313,143300,1208915720,2210,2205,2210,2195,23
20240313,143200,1208865010,2210,2210,2210,2210,12
20240313,143100,1208838490,2210,2210,2210,2195,1004
20240313,143000,1206634650,2210,2195,2210,2195,3780
20240313,142900,1198337375,2195,2190,2195,2185,20405
20240313,142800,1153650430,2195,2195,2195,2195,1996
20240313,142700,1149269210,2195,2200,2200,2190,2514
20240313,142600,1143750965,2195,2200,2205,2190,2754
20240313,142500,1137708300,2200,2195,2205,2185,10006
20240313,142400,1115734860,2195,2195,2195,2195,1
20240313,142300,1115732665,2195,2195,2195,2195,0
20240313,142200,1115732665,2195,2195,2195,2195,2
20240313,142100,1115728275,2190,2195,2195,2190,20
20240313,142000,1115684385,2195,2195,2195,2195,30
20240313,141900,1115618535,2195,2195,2195,2195,1
20240313,141800,1115616340,2190,2190,2190,2190,200
20240313,141700,1115178340,2195,2190,2195,2190,71
20240313,141600,1115022830,2190,2195,2195,2190,599
20240313,141500,1113711015,2190,2190,2190,2190,0
20240313,141400,1113711015,2190,2190,2190,2190,27
20240313,141300,1113651885,2200,2200,2200,2200,1
20240313,141200,1113649685,2185,2190,2190,2185,2490
20240313,141100,1108201200,2190,2195,2195,2190,1318
20240313,141000,1105310630,2195,2200,2200,2190,5003
20240313,140900,1094309030,2210,2210,2210,2210,0
20240313,140800,1094309030,2210,2210,2210,2210,4
20240313,140700,1094300190,2210,2205,2210,2205,51
20240313,140600,1094187730,2210,2205,2210,2205,1550
20240313,140500,1090769975,2210,2210,2210,2210,0
20240313,140400,1090769975,2210,2210,2215,2210,946
20240313,140300,1088678185,2210,2215,2215,2210,93
20240313,140200,1088472645,2210,2205,2210,2205,27137
20240313,140100,1028530270,2205,2195,2205,2195,7400
20240313,140000,1012252260,2195,2190,2195,2190,75
20240313,135900,1012088005,2190,2190,2190,2190,309
20240313,135800,1011411295,2190,2190,2190,2190,17
20240313,135700,1011374065,2200,2185,2200,2185,2980
20240313,135600,1004862440,2185,2190,2200,2185,2393
20240313,135500,999633645,2190,2200,2200,2190,604
20240313,135400,998310805,2200,2200,2200,2195,196
20240313,135300,997880530,2200,2195,2200,2195,21
20240313,135200,997834430,2200,2180,2200,2180,544
20240313,135100,996648370,2175,2180,2180,2170,8455
20240313,135000,978246495,2205,2200,2205,2180,208
20240313,134900,977791980,2185,2200,2200,2185,5404
20240313,134800,965981160,2200,2190,2200,2190,20268
20240313,134700,921593715,2185,2190,2190,2185,495
20240313,134600,920512075,2190,2190,2190,2190,0
20240313,134500,920512075,2190,2190,2190,2190,91
20240313,134400,920312785,2190,2190,2190,2190,4
20240313,134300,920304025,2190,2180,2190,2180,4
20240313,134200,920295275,2190,2190,2190,2185,26
20240313,134100,920238380,2195,2175,2195,2175,910
20240313,134000,918258920,2175,2185,2195,2175,14895
20240313,133900,885808355,2185,2190,2195,2185,1389
20240313,133800,882770880,2195,2195,2195,2195,50
20240313,133700,882661130,2195,2195,2195,2190,425
20240313,133600,881730255,2195,2195,2200,2180,41408
20240313,133500,791360595,2195,2195,2195,2195,15
20240313,133400,791327670,2200,2200,2200,2200,0
20240313,133300,791327670,2200,2200,2200,2200,1000
20240313,133200,789127670,2205,2205,2205,2205,2
20240313,133100,789123260,2205,2200,2205,2195,1543
20240313,133000,785736230,2200,2195,2205,2195,22
20240313,132900,785687830,2205,2195,2205,2195,112
20240313,132800,785441975,2195,2195,2195,2195,6
20240313,132700,785428805,2195,2195,2195,2195,6
20240313,132600,785415635,2190,2185,2190,2185,325
20240313,132500,784705450,2185,2185,2195,2185,3170
20240313,132400,777778680,2195,2190,2195,2185,1941
20240313,132300,773533460,2195,2195,2195,2195,3050
20240313,132200,766838710,2200,2210,2210,2200,36
20240313,132100,766759210,2210,2210,2210,2200,36
20240313,132000,766679755,2210,2195,2210,2195,436
20240313,131900,765722510,2195,2195,2195,2190,5264
20240313,131800,754187915,2210,2210,2210,2210,10
20240313,131700,754165815,2210,2210,2210,2210,8
20240313,131600,754148135,2210,2210,2210,2210,10
20240313,131500,754126035,2210,2195,2210,2190,16423
20240313,131400,718120415,2215,2200,2215,2200,924
20240313,131300,716087585,2200,2205,2205,2195,11281
20240313,131200,691262170,2215,2210,2215,2210,9
20240313,131100,691242265,2215,2215,2215,2215,303
20240313,131000,690571120,2210,2210,2210,2210,345
20240313,130900,689808670,2210,2210,2210,2210,10
20240313,130800,689786570,2210,2210,2210,2210,1
20240313,130700,689784360,2210,2205,2210,2205,2501
20240313,130600,684267150,2210,2210,2210,2210,0
20240313,130500,684267150,2210,2210,2210,2210,0
20240313,130400,684267150,2210,2210,2210,2210,0
20240313,130300,684267150,2210,2210,2210,2210,506
20240313,130200,683148890,2210,2205,2210,2205,3003
20240313,130100,676527260,2210,2210,2210,2210,107
20240313,130000,676290790,2220,2220,2220,2220,0
20240313,125900,676290790,2220,2220,2220,2220,10
20240313,125800,676268590,2220,2220,2220,2220,8
20240313,125700,676250830,2220,2215,2220,2215,17118
20240313,125600,638334455,2215,2215,2215,2215,0
20240313,125500,638334455,2215,2205,2215,2205,377
20240313,125400,637503160,2205,2205,2215,2205,2927
20240313,125300,631049100,2205,2215,2220,2205,1974
20240313,125200,626695550,2220,2220,2220,2220,35
20240313,125100,626617850,2220,2220,2220,2210,1190
20240313,125000,623987620,2220,2210,2220,2210,37
20240313,124900,623905820,2220,2220,2220,2220,4
20240313,124800,623896940,2220,2215,2220,2210,1041
20240313,124700,621596110,2210,2210,2210,2210,1107
20240313,124600,619149640,2225,2215,2225,2215,52
20240313,124500,619034270,2210,2210,2210,2210,0
20240313,124400,619034270,2210,2210,2225,2210,1280
20240313,124300,616205395,2205,2210,2210,2205,510
20240313,124200,615078345,2210,2215,2225,2195,33357
20240313,124100,541530585,2215,2215,2230,2215,2446
20240313,124000,536112500,2215,2220,2230,2215,700
20240313,123900,534561560,2220,2225,2225,2220,98
20240313,123800,534343990,2225,2225,2225,2225,0
20240313,123700,534343990,2225,2225,2225,2225,3
20240313,123600,534337315,2225,2225,2225,2220,1382
20240313,123500,531262655,2225,2225,2225,2225,2
20240313,123400,531258205,2220,2215,2225,2215,48
20240313,123300,531151850,2230,2230,2230,2220,23
20240313,123200,531100660,2230,2230,2230,2230,20
20240313,123100,531056060,2220,2230,2230,2220,516
20240313,123000,529910530,2230,2230,2230,2230,1
20240313,122900,529908300,2220,2220,2220,2220,1
20240313,122800,529906080,2230,2230,2230,2230,100
20240313,122700,529683080,2230,2220,2230,2220,15
20240313,122600,529649730,2220,2215,2230,2215,1795
20240313,122500,525673775,2215,2215,2215,2215,500
20240313,122400,524566275,2215,2220,2230,2215,5259
20240313,122300,512905195,2225,2235,2235,2225,3413
20240313,122200,505311100,2235,2235,2235,2235,1
20240313,122100,505308865,2230,2230,2230,2230,260
20240313,122000,504729065,2230,2230,2230,2230,0
20240313,121900,504729065,2230,2230,2230,2230,0
20240313,121800,504729065,2230,2230,2230,2230,1050
20240313,121700,502387565,2235,2235,2235,2230,1207
20240313,121600,499695440,2235,2235,2235,2235,0
20240313,121500,499695440,2235,2235,2235,2235,1
20240313,121400,499693205,2230,2230,2230,2230,4
20240313,121300,499684285,2235,2230,2235,2230,42
20240313,121200,499590615,2230,2225,2230,2225,2798
20240313,121100,493362535,2225,2225,2230,2225,4071
20240313,121000,484299545,2230,2225,2230,2225,3576
20240313,120900,476339895,2230,2230,2230,2230,0
20240313,120800,476339895,2230,2235,2235,2230,273
20240313,120700,475731090,2235,2230,2235,2230,1136
20240313,120600,473197805,2230,2230,2230,2225,1673
20240313,120500,469473015,2230,2230,2230,2230,0
20240313,120400,469473015,2230,2230,2230,2230,0
20240313,120300,469473015,2230,2230,2230,2230,3637
20240313,120200,461362505,2235,2230,2235,2230,8
20240313,120100,461344655,2235,2235,2235,2235,0
20240313,120000,461344655,2235,2235,2235,2235,0
20240313,115900,461344655,2235,2235,2235,2235,0
20240313,115800,461344655,2235,2235,2235,2235,0
20240313,115700,461344655,2235,2235,2235,2235,100
20240313,115600,461121155,2235,2235,2235,2235,0
20240313,115500,461121155,2235,2235,2235,2235,88
20240313,115400,460924475,2235,2230,2235,2230,564
20240313,115300,459666235,2230,2230,2235,2230,3279
20240313,115200,452354040,2235,2235,2240,2230,3370
20240313,115100,444838500,2240,2235,2240,2235,6
20240313,115000,444825085,2235,2235,2235,2235,134
20240313,114900,444525595,2240,2235,2240,2235,9
20240313,114800,444505440,2230,2235,2235,2230,3650
20240313,114700,436363460,2240,2240,2240,2235,26
20240313,114600,436305245,2240,2235,2240,2235,43
20240313,114500,436208940,2240,2240,2240,2240,89
20240313,114400,436009580,2240,2235,2240,2235,128
20240313,114300,435723470,2235,2235,2235,2235,25
20240313,114200,435667595,2235,2235,2235,2235,1433
20240313,114100,432464840,2235,2235,2235,2235,0
20240313,114000,432464840,2235,2235,2235,2235,27
20240313,113900,432404495,2235,2230,2235,2230,1424
20240313,113800,429228870,2230,2230,2235,2230,3188
20240313,113700,422119505,2230,2235,2235,2230,10294
20240313,113600,399116125,2235,2230,2235,2230,1292
20240313,113500,396234425,2230,2235,2235,2230,4013
20240313,113400,387284970,2235,2235,2235,2235,1103
20240313,113300,384819765,2230,2235,2235,2230,81
20240313,113200,384638915,2235,2235,2235,2235,37
20240313,113100,384556220,2235,2235,2235,2235,2
20240313,113000,384551750,2235,2235,2235,2235,196
20240313,112900,384113690,2235,2235,2240,2235,1998
20240313,112800,379648155,2245,2245,2245,2245,0
20240313,112700,379648155,2245,2235,2245,2230,1001
20240313,112600,377412940,2245,2245,2245,2245,11
20240313,112500,377388245,2245,2235,2245,2235,4266
20240313,112400,367853465,2235,2235,2245,2235,3996
20240313,112300,358922385,2235,2240,2240,2235,1711
20240313,112200,355098295,2245,2245,2245,2245,6
20240313,112100,355084825,2240,2245,2245,2235,1016
20240313,112000,352813845,2240,2240,2240,2240,1
20240313,111900,352811605,2240,2240,2240,2240,5
20240313,111800,352800405,2245,2240,2245,2240,21
20240313,111700,352753355,2245,2240,2245,2240,129
20240313,111600,352464375,2245,2235,2245,2235,412
20240313,111500,351542465,2235,2240,2245,2235,3007
20240313,111400,344819485,2240,2245,2245,2240,2948
20240313,111300,338209135,2250,2250,2250,2250,0
20240313,111200,338209135,2250,2250,2250,2250,15
20240313,111100,338175385,2250,2250,2250,2250,1
20240313,111000,338173135,2245,2245,2245,2245,4
20240313,110900,338164155,2250,2250,2250,2250,3
20240313,110800,338157405,2250,2240,2250,2240,178
20240313,110700,337758615,2240,2240,2250,2240,3028
20240313,110600,330975725,2240,2245,2250,2240,2128
20240313,110500,326203415,2250,2250,2250,2250,0
20240313,110400,326203415,2250,2250,2250,2250,51
20240313,110300,326088665,2250,2240,2250,2240,101
20240313,110200,325862415,2240,2245,2250,2240,2736
20240313,110100,319731035,2250,2250,2255,2245,3498
20240313,110000,311868415,2255,2255,2255,2255,1
20240313,105900,311866160,2255,2255,2255,2255,3004
20240313,105800,305092140,2255,2250,2255,2250,1067
20240313,105700,302691270,2250,2250,2250,2250,0
20240313,105600,302691270,2250,2250,2250,2250,0
20240313,105500,302691270,2250,2250,2255,2250,1339
20240313,105400,299678420,2250,2250,2250,2250,1000
20240313,105300,297428420,2255,2255,2255,2255,91
20240313,105200,297223215,2255,2255,2255,2255,3
20240313,105100,297216450,2255,2255,2255,2250,197
20240313,105000,296772715,2255,2260,2260,2250,10896
20240313,104900,272210400,2260,2260,2260,2260,0
20240313,104800,272210400,2260,2260,2260,2260,6
20240313,104700,272196840,2260,2260,2260,2260,176
20240313,104600,271799080,2260,2260,2265,2260,602
20240313,104500,270438555,2260,2265,2265,2260,746
20240313,104400,268752095,2265,2265,2265,2265,17
20240313,104300,268713590,2265,2260,2265,2260,1155
20240313,104200,266103285,2260,2260,2260,2260,449
20240313,104100,265088545,2260,2255,2260,2255,234
20240313,104000,264560235,2260,2255,2260,2255,242
20240313,103900,264013365,2260,2255,2260,2255,259
20240313,103800,263428035,2260,2255,2260,2255,21
20240313,103700,263380675,2260,2255,2260,2255,36
20240313,103600,263299485,2260,2260,2260,2255,511
20240313,103500,262147170,2260,2260,2260,2260,401
20240313,103400,261240910,2260,2255,2260,2255,412
20240313,103300,260309840,2260,2260,2260,2260,0
20240313,103200,260309840,2260,2260,2260,2260,0
20240313,103100,260309840,2260,2260,2260,2260,22
20240313,103000,260260120,2265,2260,2265,2260,489
20240313,102900,259154975,2260,2260,2260,2260,8
20240313,102800,259136895,2260,2260,2260,2255,704
20240313,102700,257549360,2260,2265,2265,2260,2174
20240313,102600,252631735,2265,2260,2265,2260,305
20240313,102500,251942430,2260,2260,2260,2255,922
20240313,102400,249861210,2260,2260,2260,2260,441
20240313,102300,248864550,2260,2260,2260,2260,0
20240313,102200,248864550,2260,2260,2260,2260,201
20240313,102100,248410290,2260,2255,2260,2255,1383
20240313,102000,245291615,2260,2260,2260,2260,2
20240313,101900,245287095,2260,2260,2260,2260,61
20240313,101800,245149235,2260,2260,2260,2260,3694
20240313,101700,236800795,2260,2255,2260,2255,19977
20240313,101600,191703540,2255,2245,2255,2245,3201
20240313,101500,184515285,2255,2245,2255,2245,18895
20240313,101400,142002030,2240,2240,2240,2240,580
20240313,101300,140702830,2250,2240,2250,2240,503
20240313,101200,139576080,2245,2245,2245,2245,760
20240313,101100,137869880,2250,2245,2250,2245,909
20240313,101000,135829170,2245,2250,2250,2245,58
20240313,100900,135698920,2250,2250,2250,2250,0
20240313,100800,135698920,2250,2240,2250,2240,2
20240313,100700,135694430,2250,2250,2250,2245,5004
20240313,100600,124435435,2245,2245,2245,2245,460
20240313,100500,123402735,2250,2250,2250,2250,46
20240313,100400,123299235,2250,2245,2250,2245,870
20240313,100300,121341955,2245,2245,2245,2245,11
20240313,100200,121317260,2245,2245,2245,2245,307
20240313,100100,120628045,2245,2245,2245,2245,51
20240313,100000,120513550,2245,2240,2245,2235,2231
20240313,095900,115517025,2245,2245,2245,2245,205
20240313,095800,115056800,2250,2250,2250,2250,0
20240313,095700,115056800,2250,2250,2250,2250,1
20240313,095600,115054550,2250,2250,2250,2245,2773
20240313,095500,108819355,2250,2250,2250,2250,4483
20240313,095400,98732605,2250,2245,2250,2245,1493
20240313,095300,95379755,2245,2240,2245,2240,104
20240313,095200,95146785,2240,2240,2240,2240,600
20240313,095100,93802785,2245,2245,2245,2245,0
20240313,095000,93802785,2245,2245,2245,2245,0
20240313,094900,93802785,2245,2240,2245,2240,135
20240313,094800,93500140,2240,2240,2245,2235,4209
20240313,094700,84087290,2245,2245,2245,2245,2
20240313,094600,84082800,2250,2240,2250,2240,701
20240313,094500,82512550,2250,2250,2250,2250,0
20240313,094400,82512550,2250,2250,2250,2250,0
20240313,094300,82512550,2250,2250,2250,2250,0
20240313,094200,82512550,2250,2250,2250,2250,0
20240313,094100,82512550,2250,2240,2250,2240,26
20240313,094000,82454300,2250,2245,2250,2245,10
20240313,093900,82431835,2245,2245,2245,2240,1332
20240313,093800,79446885,2250,2245,2250,2245,441
20240313,093700,78456835,2245,2245,2250,2245,199
20240313,093600,78009980,2245,2240,2245,2240,5
20240313,093500,77998760,2245,2240,2245,2240,2458
20240313,093400,72482830,2240,2240,2240,2240,160
20240313,093300,72124430,2240,2240,2240,2240,374
20240313,093200,71286670,2240,2240,2245,2240,222
20240313,093100,70789385,2240,2240,2240,2240,2584
20240313,093000,65001225,2240,2240,2240,2240,0
20240313,092900,65001225,2240,2240,2240,2240,105
20240313,092800,64766025,2235,2240,2240,2235,94
20240313,092700,64555715,2240,2240,2240,2240,0
20240313,092600,64555715,2240,2240,2240,2240,20
20240313,092500,64510915,2240,2240,2240,2240,342
20240313,092400,63744835,2245,2240,2245,2240,1039
20240313,092300,61417470,2245,2240,2245,2240,21
20240313,092200,61370425,2245,2240,2245,2240,24
20240313,092100,61316640,2245,2245,2245,2245,535
20240313,092000,60115565,2245,2245,2245,2245,2
20240313,091900,60111075,2245,2245,2245,2240,472
20240313,091800,59053030,2245,2245,2245,2245,0
20240313,091700,59053030,2245,2240,2245,2240,4298
20240313,091600,49425485,2240,2235,2240,2235,416
20240313,091500,48495665,2235,2235,2235,2235,60
20240313,091400,48361565,2235,2240,2240,2235,65
20240313,091300,48216285,2230,2240,2240,2230,1596
20240313,091200,44657125,2235,2235,2235,2235,1000
20240313,091100,42422125,2240,2240,2240,2240,31
20240313,091000,42352685,2240,2235,2245,2235,5878
20240313,090900,29215305,2235,2230,2235,2230,682
20240313,090800,27694410,2235,2240,2240,2235,2863
20240313,090700,21290575,2240,2245,2245,2240,570
20240313,090600,20011485,2250,2250,2250,2245,91
20240313,090500,19807180,2245,2245,2245,2245,106
20240313,090400,19569210,2245,2240,2245,2240,446
20240313,090300,18568045,2245,2245,2250,2235,1754
20240313,090200,14635200,2250,2260,2260,2250,2744
20240313,090100,8461190,2260,2260,2260,2255,665
20240313,090000,6959060,2260,2255,2260,2250,3090