stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183100,1342121330,5550,5550,5550,5550,7905
20240307,183000,1342121330,5550,5550,5550,5550,0
20240307,182900,1342121330,5550,5550,5550,5550,0
20240307,182800,1342121330,5550,5550,5550,5550,0
20240307,182700,1342121330,5550,5550,5550,5550,0
20240307,182600,1342121330,5550,5550,5550,5550,0
20240307,182500,1342121330,5550,5550,5550,5550,0
20240307,182400,1342121330,5550,5550,5550,5550,0
20240307,182300,1342121330,5550,5550,5550,5550,0
20240307,182200,1342121330,5550,5550,5550,5550,0
20240307,182100,1342121330,5550,5550,5550,5550,0
20240307,182000,1342121330,5550,5550,5550,5550,0
20240307,181900,1342121330,5550,5550,5550,5550,0
20240307,181800,1342121330,5550,5550,5550,5550,0
20240307,181700,1342121330,5550,5550,5550,5550,0
20240307,181600,1342121330,5550,5550,5550,5550,0
20240307,181500,1342121330,5550,5550,5550,5550,0
20240307,181400,1342121330,5550,5550,5550,5550,0
20240307,181300,1342121330,5550,5550,5550,5550,0
20240307,181200,1342121330,5550,5550,5550,5550,0
20240307,181100,1342121330,5550,5550,5550,5550,0
20240307,181000,1342121330,5550,5550,5550,5550,0
20240307,180900,1342121330,5550,5550,5550,5550,0
20240307,180800,1342121330,5550,5550,5550,5550,0
20240307,180700,1342121330,5550,5550,5550,5550,0
20240307,180600,1342121330,5550,5550,5550,5550,0
20240307,180500,1342121330,5550,5550,5550,5550,0
20240307,180400,1342121330,5550,5550,5550,5550,0
20240307,180300,1342121330,5550,5550,5550,5550,0
20240307,180200,1342121330,5550,5550,5550,5550,0
20240307,180100,1342121330,5550,5550,5550,5550,7905
20240307,180000,1342121330,5550,5550,5550,5550,0
20240307,175900,1342121330,5550,5550,5550,5550,0
20240307,175800,1342121330,5550,5550,5550,5550,0
20240307,175700,1342121330,5550,5550,5550,5550,0
20240307,175600,1342121330,5550,5550,5550,5550,0
20240307,175500,1342121330,5550,5550,5550,5550,0
20240307,175400,1342121330,5550,5550,5550,5550,0
20240307,175300,1342121330,5550,5550,5550,5550,0
20240307,175200,1342121330,5550,5550,5550,5550,0
20240307,175100,1342121330,5550,5550,5550,5550,0
20240307,175000,1342121330,5550,5550,5550,5550,0
20240307,174900,1342121330,5550,5550,5550,5550,0
20240307,174800,1342121330,5550,5550,5550,5550,0
20240307,174700,1342121330,5550,5550,5550,5550,0
20240307,174600,1342121330,5550,5550,5550,5550,0
20240307,174500,1342121330,5550,5550,5550,5550,0
20240307,174400,1342121330,5550,5550,5550,5550,0
20240307,174300,1342121330,5550,5550,5550,5550,0
20240307,174200,1342121330,5550,5550,5550,5550,0
20240307,174100,1342121330,5550,5550,5550,5550,0
20240307,174000,1342121330,5550,5550,5550,5550,0
20240307,173900,1342121330,5550,5550,5550,5550,0
20240307,173800,1342121330,5550,5550,5550,5550,0
20240307,173700,1342121330,5550,5550,5550,5550,0
20240307,173600,1342121330,5550,5550,5550,5550,0
20240307,173500,1342121330,5550,5550,5550,5550,0
20240307,173400,1342121330,5550,5550,5550,5550,0
20240307,173300,1342121330,5550,5550,5550,5550,0
20240307,173200,1342121330,5550,5550,5550,5550,0
20240307,173100,1342121330,5550,5550,5550,5550,7905
20240307,173000,1342121330,5550,5550,5550,5550,0
20240307,172900,1342121330,5550,5550,5550,5550,0
20240307,172800,1342121330,5550,5550,5550,5550,0
20240307,172700,1342121330,5550,5550,5550,5550,0
20240307,172600,1342121330,5550,5550,5550,5550,0
20240307,172500,1342121330,5550,5550,5550,5550,0
20240307,172400,1342121330,5550,5550,5550,5550,0
20240307,172300,1342121330,5550,5550,5550,5550,0
20240307,172200,1342121330,5550,5550,5550,5550,0
20240307,172100,1342121330,5550,5550,5550,5550,0
20240307,172000,1342121330,5550,5550,5550,5550,0
20240307,171900,1342121330,5550,5550,5550,5550,0
20240307,171800,1342121330,5550,5550,5550,5550,0
20240307,171700,1342121330,5550,5550,5550,5550,0
20240307,171600,1342121330,5550,5550,5550,5550,0
20240307,171500,1342121330,5550,5550,5550,5550,0
20240307,171400,1342121330,5550,5550,5550,5550,0
20240307,171300,1342121330,5550,5550,5550,5550,0
20240307,171200,1342121330,5550,5550,5550,5550,0
20240307,171100,1342121330,5550,5550,5550,5550,0
20240307,171000,1342121330,5550,5550,5550,5550,0
20240307,170900,1342121330,5550,5550,5550,5550,0
20240307,170800,1342121330,5550,5550,5550,5550,0
20240307,170700,1342121330,5550,5550,5550,5550,0
20240307,170600,1342121330,5550,5550,5550,5550,0
20240307,170500,1342121330,5550,5550,5550,5550,0
20240307,170400,1342121330,5550,5550,5550,5550,0
20240307,170300,1342121330,5550,5550,5550,5550,0
20240307,170200,1342121330,5550,5550,5550,5550,0
20240307,170100,1342121330,5550,5550,5550,5550,7905
20240307,170000,1342121330,5550,5550,5550,5550,0
20240307,165900,1342121330,5550,5550,5550,5550,0
20240307,165800,1342121330,5550,5550,5550,5550,0
20240307,165700,1342121330,5550,5550,5550,5550,0
20240307,165600,1342121330,5550,5550,5550,5550,0
20240307,165500,1342121330,5550,5550,5550,5550,0
20240307,165400,1342121330,5550,5550,5550,5550,0
20240307,165300,1342121330,5550,5550,5550,5550,0
20240307,165200,1342121330,5550,5550,5550,5550,0
20240307,165100,1342121330,5550,5550,5550,5550,0
20240307,165000,1342121330,5550,5550,5550,5550,0
20240307,164900,1342121330,5550,5550,5550,5550,0
20240307,164800,1342121330,5550,5550,5550,5550,0
20240307,164700,1342121330,5550,5550,5550,5550,0
20240307,164600,1342121330,5550,5550,5550,5550,0
20240307,164500,1342121330,5550,5550,5550,5550,0
20240307,164400,1342121330,5550,5550,5550,5550,0
20240307,164300,1342121330,5550,5550,5550,5550,0
20240307,164200,1342121330,5550,5550,5550,5550,0
20240307,164100,1342121330,5550,5550,5550,5550,0
20240307,164000,1342121330,5550,5550,5550,5550,0
20240307,163900,1342121330,5550,5550,5550,5550,0
20240307,163800,1342121330,5550,5550,5550,5550,0
20240307,163700,1342121330,5550,5550,5550,5550,0
20240307,163600,1342121330,5550,5550,5550,5550,0
20240307,163500,1342121330,5550,5550,5550,5550,0
20240307,163400,1342121330,5550,5550,5550,5550,0
20240307,163300,1342121330,5550,5550,5550,5550,0
20240307,163200,1342121330,5550,5550,5550,5550,0
20240307,163100,1342121330,5550,5550,5550,5550,7905
20240307,163000,1342121330,5550,5550,5550,5550,0
20240307,162900,1342121330,5550,5550,5550,5550,0
20240307,162800,1342121330,5550,5550,5550,5550,0
20240307,162700,1342121330,5550,5550,5550,5550,0
20240307,162600,1342121330,5550,5550,5550,5550,0
20240307,162500,1342121330,5550,5550,5550,5550,0
20240307,162400,1342121330,5550,5550,5550,5550,0
20240307,162300,1342121330,5550,5550,5550,5550,0
20240307,162200,1342121330,5550,5550,5550,5550,0
20240307,162100,1342121330,5550,5550,5550,5550,0
20240307,162000,1342121330,5550,5550,5550,5550,0
20240307,161900,1342121330,5550,5550,5550,5550,0
20240307,161800,1342121330,5550,5550,5550,5550,0
20240307,161700,1342121330,5550,5550,5550,5550,0
20240307,161600,1342121330,5550,5550,5550,5550,0
20240307,161500,1342121330,5550,5550,5550,5550,0
20240307,161400,1342121330,5550,5550,5550,5550,0
20240307,161300,1342121330,5550,5550,5550,5550,0
20240307,161200,1342121330,5550,5550,5550,5550,0
20240307,161100,1342121330,5550,5550,5550,5550,0
20240307,161000,1342121330,5550,5550,5550,5550,0
20240307,160900,1342121330,5550,5550,5550,5550,0
20240307,160800,1342121330,5550,5550,5550,5550,0
20240307,160700,1342121330,5550,5550,5550,5550,0
20240307,160600,1342121330,5550,5550,5550,5550,0
20240307,160500,1342121330,5550,5550,5550,5550,0
20240307,160400,1342121330,5550,5550,5550,5550,0
20240307,160300,1342121330,5550,5550,5550,5550,0
20240307,160200,1342121330,5550,5550,5550,5550,0
20240307,160100,1342121330,5550,5550,5550,5550,7905
20240307,160000,1342121330,5550,5550,5550,5550,0
20240307,155900,1342121330,5550,5550,5550,5550,0
20240307,155800,1342121330,5550,5550,5550,5550,0
20240307,155700,1342121330,5550,5550,5550,5550,0
20240307,155600,1342121330,5550,5550,5550,5550,0
20240307,155500,1342121330,5550,5550,5550,5550,0
20240307,155400,1342121330,5550,5550,5550,5550,0
20240307,155300,1342121330,5550,5550,5550,5550,0
20240307,155200,1342121330,5550,5550,5550,5550,0
20240307,155100,1342121330,5550,5550,5550,5550,0
20240307,155000,1342121330,5550,5550,5550,5550,0
20240307,154900,1342121330,5550,5550,5550,5550,0
20240307,154800,1342121330,5550,5550,5550,5550,0
20240307,154700,1342121330,5550,5550,5550,5550,0
20240307,154600,1342121330,5550,5550,5550,5550,0
20240307,154500,1342121330,5550,5550,5550,5550,0
20240307,154400,1342121330,5550,5550,5550,5550,0
20240307,154300,1342121330,5550,5550,5550,5550,0
20240307,154200,1342121330,5550,5550,5550,5550,0
20240307,154100,1342121330,5550,5550,5550,5550,0
20240307,154000,1342121330,5550,5550,5550,5550,0
20240307,153900,1342121330,5550,5550,5550,5550,0
20240307,153800,1342121330,5550,5550,5550,5550,0
20240307,153700,1342121330,5550,5550,5550,5550,0
20240307,153600,1342121330,5550,5550,5550,5550,0
20240307,153500,1342121330,5550,5550,5550,5550,0
20240307,153400,1342121330,5550,5550,5550,5550,0
20240307,153300,1342121330,5550,5550,5550,5550,0
20240307,153200,1342121330,5550,5550,5550,5550,0
20240307,153100,1342121330,5550,5550,5550,5550,7905
20240307,153000,1342121330,5550,5550,5550,5550,7905
20240307,152900,1298248580,5560,5560,5560,5560,0
20240307,152800,1298248580,5560,5560,5560,5560,0
20240307,152700,1298248580,5560,5560,5560,5560,0
20240307,152600,1298248580,5560,5560,5560,5560,0
20240307,152500,1298248580,5560,5560,5560,5560,0
20240307,152400,1298248580,5560,5560,5560,5560,0
20240307,152300,1298248580,5560,5560,5560,5560,0
20240307,152200,1298248580,5560,5560,5560,5560,0
20240307,152100,1298248580,5560,5560,5560,5560,0
20240307,152000,1298248580,5560,5560,5560,5560,0
20240307,151900,1298248580,5560,5550,5570,5550,3823
20240307,151800,1277020100,5550,5560,5570,5550,997
20240307,151700,1271485900,5560,5560,5570,5560,896
20240307,151600,1266504110,5570,5560,5570,5560,211
20240307,151500,1265330920,5560,5560,5570,5560,419
20240307,151400,1263001260,5560,5560,5560,5550,271
20240307,151300,1261496450,5550,5560,5560,5550,1360
20240307,151200,1253935100,5570,5550,5570,5550,28
20240307,151100,1253779660,5570,5560,5570,5550,3777
20240307,151000,1232792360,5570,5570,5570,5560,36
20240307,150900,1232592150,5560,5570,5570,5560,60
20240307,150800,1232258520,5560,5560,5560,5560,164
20240307,150700,1231346680,5560,5560,5570,5560,106
20240307,150600,1230757300,5560,5560,5570,5560,1112
20240307,150500,1224574550,5560,5570,5570,5560,289
20240307,150400,1222967690,5560,5570,5570,5560,130
20240307,150300,1222244860,5560,5560,5570,5560,1144
20240307,150200,1215881720,5560,5570,5570,5560,203
20240307,150100,1214752910,5570,5570,5580,5570,121
20240307,150000,1214078920,5580,5580,5580,5570,459
20240307,145900,1211521210,5590,5590,5590,5590,87
20240307,145800,1211034880,5580,5580,5580,5580,30
20240307,145700,1210867480,5580,5600,5600,5580,2716
20240307,145600,1195686630,5600,5600,5600,5590,108
20240307,145500,1195081870,5600,5580,5600,5580,1024
20240307,145400,1189360370,5580,5580,5580,5580,0
20240307,145300,1189360370,5580,5580,5580,5570,118
20240307,145200,1188702090,5590,5570,5590,5570,1058
20240307,145100,1182800220,5580,5570,5580,5570,108
20240307,145000,1182197640,5570,5580,5580,5570,244
20240307,144900,1180838230,5570,5570,5570,5570,29
20240307,144800,1180676700,5580,5570,5580,5570,32
20240307,144700,1180498430,5570,5580,5580,5570,217
20240307,144600,1179289710,5580,5570,5580,5570,113
20240307,144500,1178659210,5580,5580,5580,5570,161
20240307,144400,1177761420,5570,5580,5580,5570,36
20240307,144300,1177560580,5580,5570,5580,5570,7
20240307,144200,1177521560,5580,5570,5580,5570,197
20240307,144100,1176423340,5570,5580,5580,5570,63
20240307,144000,1176072300,5570,5580,5580,5570,1055
20240307,143900,1170194440,5580,5570,5580,5570,7
20240307,143800,1170155430,5580,5580,5580,5570,42
20240307,143700,1169921360,5580,5550,5580,5550,872
20240307,143600,1165064380,5570,5560,5570,5560,3
20240307,143500,1165047690,5560,5560,5560,5560,1056
20240307,143400,1159176330,5560,5550,5560,5550,542
20240307,143300,1156162850,5550,5550,5550,5550,122
20240307,143200,1155485750,5560,5550,5560,5550,265
20240307,143100,1154014060,5560,5550,5560,5550,115
20240307,143000,1153375000,5560,5550,5560,5550,1942
20240307,142900,1142595140,5550,5550,5560,5550,1103
20240307,142800,1136472490,5550,5550,5550,5550,26
20240307,142700,1136328190,5550,5550,5550,5550,4
20240307,142600,1136305990,5560,5550,5560,5550,504
20240307,142500,1133508780,5560,5560,5560,5560,841
20240307,142400,1128832820,5560,5560,5560,5560,4
20240307,142300,1128810580,5560,5560,5560,5560,35
20240307,142200,1128615980,5560,5570,5570,5560,1097
20240307,142100,1122516650,5560,5560,5570,5560,317
20240307,142000,1120754090,5560,5560,5570,5560,479
20240307,141900,1118090600,5560,5560,5570,5560,3380
20240307,141800,1099296890,5560,5570,5570,5560,16
20240307,141700,1099207810,5560,5560,5570,5560,787
20240307,141600,1094831030,5560,5560,5570,5560,30
20240307,141500,1094664220,5560,5560,5570,5560,31
20240307,141400,1094491840,5570,5570,5570,5570,2
20240307,141300,1094480700,5560,5560,5580,5560,1676
20240307,141200,1085158740,5560,5560,5560,5560,4
20240307,141100,1085136500,5580,5560,5580,5560,1227
20240307,141000,1078310150,5560,5560,5560,5560,50
20240307,140900,1078032150,5560,5560,5570,5560,81
20240307,140800,1077581770,5560,5570,5570,5560,35
20240307,140700,1077386860,5570,5570,5570,5570,4
20240307,140600,1077364580,5570,5570,5570,5570,4
20240307,140500,1077342300,5570,5570,5570,5570,57
20240307,140400,1077024810,5580,5570,5580,5570,119
20240307,140300,1076361070,5580,5580,5580,5570,19
20240307,140200,1076255090,5580,5570,5580,5570,385
20240307,140100,1074107090,5580,5580,5580,5580,10
20240307,140000,1074051290,5570,5580,5580,5560,2505
20240307,135900,1060115030,5580,5570,5580,5570,261
20240307,135800,1058658690,5580,5570,5580,5570,92
20240307,135700,1058145370,5570,5560,5570,5560,179
20240307,135600,1057148380,5570,5570,5570,5560,2610
20240307,135500,1042635930,5560,5560,5560,5560,29
20240307,135400,1042474690,5560,5560,5560,5560,4
20240307,135300,1042452450,5560,5560,5560,5560,30
20240307,135200,1042285650,5570,5570,5570,5560,67
20240307,135100,1041912710,5560,5560,5560,5560,4
20240307,135000,1041890470,5560,5570,5570,5560,960
20240307,134900,1036543310,5570,5580,5580,5570,30
20240307,134800,1036376200,5570,5570,5570,5570,23
20240307,134700,1036248090,5570,5570,5570,5570,10
20240307,134600,1036192390,5560,5560,5560,5560,221
20240307,134500,1034963630,5560,5560,5560,5560,9
20240307,134400,1034913590,5560,5560,5560,5560,34
20240307,134300,1034724550,5560,5560,5560,5560,6
20240307,134200,1034691190,5560,5560,5560,5560,1030
20240307,134100,1028964390,5560,5570,5570,5560,192
20240307,134000,1027895870,5560,5560,5560,5560,527
20240307,133900,1024965750,5570,5560,5570,5560,30
20240307,133800,1024798900,5560,5570,5570,5560,20
20240307,133700,1024687540,5570,5560,5570,5560,19
20240307,133600,1024581830,5580,5570,5580,5550,10066
20240307,133500,968591970,5570,5570,5570,5570,4
20240307,133400,968569690,5580,5580,5580,5580,5
20240307,133300,968541790,5580,5580,5580,5570,60
20240307,133200,968207290,5580,5580,5580,5570,295
20240307,133100,966561460,5580,5580,5580,5580,4
20240307,133000,966539140,5580,5580,5580,5580,26
20240307,132900,966394060,5580,5590,5590,5580,17
20240307,132800,966299080,5580,5590,5590,5580,231
20240307,132700,965010080,5580,5580,5590,5580,250
20240307,132600,963615070,5580,5580,5580,5580,31
20240307,132500,963442090,5580,5580,5580,5580,0
20240307,132400,963442090,5580,5580,5580,5580,530
20240307,132300,960484690,5580,5590,5590,5580,166
20240307,132200,959558060,5590,5580,5590,5580,8
20240307,132100,959513390,5590,5580,5590,5580,210
20240307,132000,958341540,5580,5580,5580,5580,205
20240307,131900,957197640,5580,5580,5580,5580,31
20240307,131800,957024660,5590,5580,5590,5580,35
20240307,131700,956829060,5580,5580,5580,5580,30
20240307,131600,956661660,5600,5600,5600,5600,2
20240307,131500,956650460,5580,5590,5590,5580,156
20240307,131400,955779970,5580,5590,5590,5580,242
20240307,131300,954427240,5600,5590,5600,5590,96
20240307,131200,953890140,5590,5590,5590,5590,78
20240307,131100,953454120,5590,5600,5600,5590,56
20240307,131000,953140570,5590,5590,5600,5590,1376
20240307,130900,945448230,5590,5600,5600,5590,20
20240307,130800,945336380,5590,5570,5590,5570,199
20240307,130700,944224290,5570,5570,5570,5570,0
20240307,130600,944224290,5570,5570,5570,5570,5
20240307,130500,944196440,5590,5580,5590,5570,503
20240307,130400,941389710,5580,5580,5580,5580,933
20240307,130300,936183570,5580,5580,5580,5580,0
20240307,130200,936183570,5580,5590,5590,5580,350
20240307,130100,934230380,5580,5590,5590,5580,22
20240307,130000,934107450,5590,5590,5590,5580,153
20240307,125900,933252230,5590,5580,5590,5580,1041
20240307,125800,927433380,5580,5580,5580,5580,505
20240307,125700,924615480,5580,5590,5590,5580,12
20240307,125600,924548510,5590,5590,5590,5580,69
20240307,125500,924163090,5580,5580,5580,5580,5
20240307,125400,924135190,5590,5590,5590,5590,0
20240307,125300,924135190,5590,5590,5590,5590,693
20240307,125200,920261320,5590,5580,5590,5580,10
20240307,125100,920205470,5580,5590,5590,5580,105
20240307,125000,919618570,5590,5580,5590,5580,43
20240307,124900,919378440,5580,5580,5580,5580,96
20240307,124800,918842760,5580,5580,5580,5580,5
20240307,124700,918814860,5580,5580,5580,5580,5
20240307,124600,918786960,5580,5580,5580,5580,90
20240307,124500,918284760,5580,5580,5580,5580,0
20240307,124400,918284760,5580,5590,5590,5580,55
20240307,124300,917977360,5580,5590,5590,5580,155
20240307,124200,917112360,5580,5590,5590,5580,10
20240307,124100,917056510,5590,5590,5590,5590,1
20240307,124000,917050920,5580,5580,5580,5580,30
20240307,123900,916883520,5570,5580,5580,5570,105
20240307,123800,916297670,5570,5570,5570,5570,5
20240307,123700,916269820,5580,5570,5580,5570,105
20240307,123600,915683970,5590,5590,5590,5590,5
20240307,123500,915656020,5570,5570,5570,5570,181
20240307,123400,914647850,5590,5570,5590,5570,25
20240307,123300,914508200,5570,5580,5580,5570,180
20240307,123200,913504090,5580,5580,5580,5580,80
20240307,123100,913057690,5580,5570,5580,5570,84
20240307,123000,912589740,5570,5570,5570,5570,29
20240307,122900,912428210,5570,5570,5570,5570,5
20240307,122800,912400360,5570,5580,5580,5570,818
20240307,122700,907835930,5580,5580,5580,5580,283
20240307,122600,906256790,5580,5580,5580,5580,50
20240307,122500,905977790,5580,5560,5580,5560,29
20240307,122400,905816420,5580,5560,5580,5560,162
20240307,122300,904913220,5570,5570,5570,5570,2
20240307,122200,904902080,5560,5570,5570,5560,125
20240307,122100,904206280,5570,5560,5570,5560,1791
20240307,122000,894230650,5560,5560,5560,5560,6
20240307,121900,894197290,5570,5570,5570,5570,31
20240307,121800,894024620,5560,5570,5570,5560,15
20240307,121700,893941120,5560,5560,5560,5560,71
20240307,121600,893546360,5560,5560,5560,5560,5
20240307,121500,893518560,5560,5560,5560,5560,49
20240307,121400,893246120,5570,5570,5570,5570,100
20240307,121300,892689120,5560,5570,5570,5560,7
20240307,121200,892650180,5560,5560,5560,5560,25
20240307,121100,892511180,5560,5560,5560,5560,100
20240307,121000,891955180,5560,5560,5560,5560,450
20240307,120900,889453180,5560,5570,5570,5560,169
20240307,120800,888511900,5560,5580,5580,5560,105
20240307,120700,887926100,5560,5560,5560,5560,5
20240307,120600,887898300,5580,5560,5580,5560,55
20240307,120500,887591500,5570,5560,5570,5560,755
20240307,120400,883392650,5560,5570,5570,5560,1787
20240307,120300,873439110,5570,5570,5570,5570,273
20240307,120200,871918500,5570,5570,5570,5570,5
20240307,120100,871890650,5570,5570,5570,5570,44
20240307,120000,871645570,5570,5580,5580,5570,43
20240307,115900,871405680,5570,5570,5570,5570,55
20240307,115800,871099330,5570,5580,5580,5570,32
20240307,115700,870921080,5570,5570,5570,5570,20
20240307,115600,870809680,5570,5570,5570,5570,24
20240307,115500,870676000,5570,5580,5580,5570,62
20240307,115400,870330090,5580,5580,5580,5580,43
20240307,115300,870090150,5580,5580,5580,5580,2
20240307,115200,870078990,5580,5580,5580,5580,24
20240307,115100,869945070,5580,5580,5580,5580,5
20240307,115000,869917170,5570,5570,5570,5570,5
20240307,114900,869889320,5570,5590,5590,5570,788
20240307,114800,865497410,5590,5580,5590,5580,190
20240307,114700,864435360,5580,5580,5580,5580,277
20240307,114600,862889700,5580,5570,5580,5570,129
20240307,114500,862170170,5580,5560,5580,5560,905
20240307,114400,857134320,5570,5570,5570,5570,5
20240307,114300,857106470,5560,5560,5560,5560,100
20240307,114200,856550470,5560,5560,5570,5560,249
20240307,114100,855165880,5570,5570,5570,5560,97
20240307,114000,854625640,5570,5570,5580,5570,344
20240307,113900,852709510,5570,5560,5570,5560,2519
20240307,113800,838682070,5560,5570,5570,5560,206
20240307,113700,837536700,5560,5560,5560,5560,620
20240307,113600,834089500,5560,5560,5560,5560,947
20240307,113500,828824180,5560,5570,5570,5560,1013
20240307,113400,823189820,5570,5570,5570,5570,340
20240307,113300,821296020,5570,5560,5570,5560,49
20240307,113200,821023480,5560,5560,5560,5560,5
20240307,113100,820995680,5570,5570,5570,5560,177
20240307,113000,820009840,5570,5570,5570,5570,3
20240307,112900,819993130,5570,5570,5570,5560,2574
20240307,112800,805663300,5570,5570,5570,5570,98
20240307,112700,805117440,5570,5580,5580,5570,383
20240307,112600,802982350,5580,5590,5590,5580,1695
20240307,112500,793523970,5590,5590,5590,5590,2
20240307,112400,793512790,5580,5580,5580,5580,505
20240307,112300,790694890,5580,5580,5580,5580,429
20240307,112200,788301070,5580,5580,5580,5580,5
20240307,112100,788273170,5600,5600,5600,5600,0
20240307,112000,788273170,5600,5580,5600,5580,129
20240307,111900,787551350,5580,5600,5600,5580,3526
20240307,111800,767876040,5580,5590,5600,5580,662
20240307,111700,764177410,5600,5590,5600,5590,329
20240307,111600,762335300,5590,5590,5590,5590,190
20240307,111500,761273200,5590,5590,5590,5590,5
20240307,111400,761245250,5610,5590,5610,5590,2006
20240307,111300,750031690,5590,5590,5590,5590,29
20240307,111200,749869580,5600,5590,5600,5590,482
20240307,111100,747172330,5590,5590,5590,5590,249
20240307,111000,745780420,5590,5590,5600,5590,163
20240307,110900,744869240,5590,5590,5590,5590,591
20240307,110800,741565550,5590,5590,5600,5590,30
20240307,110700,741397840,5590,5600,5600,5590,44
20240307,110600,741151640,5590,5590,5590,5590,125
20240307,110500,740452890,5590,5590,5590,5590,5
20240307,110400,740424940,5590,5590,5590,5590,30
20240307,110300,740257240,5580,5590,5590,5580,2019
20240307,110200,728988780,5600,5590,5600,5590,66
20240307,110100,728619830,5590,5600,5600,5590,139
20240307,110000,727841720,5600,5590,5600,5590,17
20240307,105900,727746570,5590,5590,5590,5590,83
20240307,105800,727282600,5590,5590,5590,5590,24
20240307,105700,727148440,5600,5600,5600,5600,227
20240307,105600,725877240,5600,5600,5600,5600,727
20240307,105500,721806040,5590,5590,5590,5590,1
20240307,105400,721800450,5580,5590,5590,5580,940
20240307,105300,716553630,5580,5590,5590,5580,650
20240307,105200,712924130,5590,5590,5590,5590,24
20240307,105100,712789970,5610,5610,5610,5610,67
20240307,105000,712414100,5590,5610,5610,5590,501
20240307,104900,709613490,5600,5600,5600,5600,7
20240307,104800,709574290,5580,5580,5580,5580,30
20240307,104700,709406890,5580,5580,5580,5580,2714
20240307,104600,694262770,5570,5570,5570,5570,217
20240307,104500,693054080,5570,5600,5600,5570,10824
20240307,104400,632647720,5600,5610,5610,5600,2758
20240307,104300,617202830,5610,5610,5610,5610,4163
20240307,104200,593848400,5620,5610,5620,5610,1504
20240307,104100,585395960,5610,5610,5610,5610,84
20240307,104000,584924720,5620,5620,5620,5620,100
20240307,103900,584362720,5620,5610,5620,5610,1224
20240307,103800,577485080,5620,5620,5620,5620,6
20240307,103700,577451360,5620,5610,5620,5610,523
20240307,103600,574512330,5620,5620,5620,5620,1
20240307,103500,574506710,5640,5640,5640,5640,0
20240307,103400,574506710,5640,5640,5640,5640,1
20240307,103300,574501070,5610,5620,5640,5610,1879
20240307,103200,563955520,5620,5630,5630,5620,809
20240307,103100,559408360,5630,5620,5630,5620,1317
20240307,103000,551995820,5610,5620,5620,5610,112
20240307,102900,551366400,5620,5610,5620,5610,26
20240307,102800,551220520,5620,5620,5620,5620,974
20240307,102700,545746640,5620,5620,5620,5620,806
20240307,102600,541216920,5620,5620,5620,5620,48
20240307,102500,540947160,5620,5620,5620,5620,24
20240307,102400,540812280,5620,5620,5620,5620,1022
20240307,102300,535068640,5630,5630,5630,5620,156
20240307,102200,534190810,5630,5630,5630,5630,1
20240307,102100,534185180,5620,5620,5620,5620,41
20240307,102000,533954760,5620,5610,5620,5610,125
20240307,101900,533252510,5610,5620,5620,5610,822
20240307,101800,528633870,5620,5630,5630,5620,225
20240307,101700,527369140,5630,5620,5630,5610,46
20240307,101600,527110600,5630,5630,5630,5630,32
20240307,101500,526930440,5630,5630,5630,5630,20
20240307,101400,526817840,5630,5620,5630,5620,565
20240307,101300,523642500,5610,5610,5610,5610,817
20240307,101200,519059130,5610,5610,5610,5610,0
20240307,101100,519059130,5610,5610,5610,5610,200
20240307,101000,517937130,5600,5600,5600,5600,25
20240307,100900,517797130,5620,5610,5620,5610,28
20240307,100800,517640040,5610,5600,5610,5600,148
20240307,100700,516810690,5600,5600,5600,5600,21
20240307,100600,516693090,5610,5600,5610,5600,483
20240307,100500,513984290,5600,5600,5610,5600,254
20240307,100400,512559390,5600,5590,5600,5590,1970
20240307,100300,501527630,5600,5600,5600,5600,133
20240307,100200,500782830,5600,5600,5600,5600,15
20240307,100100,500698830,5600,5600,5600,5590,545
20240307,100000,497652050,5600,5590,5600,5590,38
20240307,095900,497439600,5590,5590,5600,5590,269
20240307,095800,495935870,5600,5590,5600,5590,258
20240307,095700,494493630,5600,5600,5600,5590,879
20240307,095600,489580000,5600,5600,5600,5590,104
20240307,095500,488998560,5600,5600,5600,5590,578
20240307,095400,485767420,5600,5590,5600,5590,746
20240307,095300,481597270,5590,5590,5590,5590,476
20240307,095200,478936430,5590,5590,5590,5590,1158
20240307,095100,472463210,5590,5600,5600,5590,921
20240307,095000,467306290,5600,5610,5610,5600,106
20240307,094900,466712360,5600,5600,5600,5600,124
20240307,094800,466017960,5600,5600,5600,5600,78
20240307,094700,465581160,5600,5600,5600,5590,466
20240307,094600,462972220,5610,5600,5610,5600,1072
20240307,094500,456969010,5610,5610,5610,5610,9
20240307,094400,456918520,5600,5600,5610,5600,450
20240307,094300,454398500,5600,5620,5620,5600,160
20240307,094200,453500500,5600,5630,5630,5600,10968
20240307,094100,391986910,5630,5630,5630,5630,267
20240307,094000,390483700,5630,5630,5630,5630,68
20240307,093900,390100860,5630,5630,5640,5630,361
20240307,093800,388068390,5630,5630,5630,5630,30
20240307,093700,387899490,5630,5630,5640,5630,801
20240307,093600,383389540,5630,5630,5630,5630,493
20240307,093500,380613950,5630,5640,5640,5630,1972
20240307,093400,369511020,5640,5640,5640,5640,110
20240307,093300,368890620,5640,5630,5640,5630,78
20240307,093200,368451460,5630,5660,5660,5630,1741
20240307,093100,358634740,5640,5640,5660,5640,290
20240307,093000,356999120,5640,5650,5660,5640,8472
20240307,092900,309135050,5660,5660,5660,5650,746
20240307,092800,304913450,5660,5660,5670,5660,124
20240307,092700,304211110,5650,5650,5650,5650,484
20240307,092600,301476510,5650,5670,5670,5650,114
20240307,092500,300832390,5660,5660,5680,5660,730
20240307,092400,296698590,5660,5660,5660,5660,146
20240307,092300,295872230,5660,5660,5690,5650,10513
20240307,092200,236456560,5660,5650,5660,5650,2104
20240307,092100,224568760,5650,5650,5650,5650,81
20240307,092000,224111110,5660,5670,5670,5660,1871
20240307,091900,213519750,5700,5660,5700,5660,363
20240307,091800,211465090,5700,5690,5700,5680,2350
20240307,091700,198111680,5680,5660,5680,5660,533
20240307,091600,195088240,5660,5660,5660,5650,7759
20240307,091500,151237500,5660,5670,5670,5660,5011
20240307,091400,122875200,5670,5660,5680,5660,675
20240307,091300,119049020,5660,5660,5660,5660,84
20240307,091200,118573580,5660,5670,5670,5660,611
20240307,091100,115112250,5660,5660,5660,5660,0
20240307,091000,115112250,5660,5660,5660,5660,277
20240307,090900,113544430,5670,5690,5690,5670,1276
20240307,090800,106298440,5690,5670,5690,5670,3795
20240307,090700,84763240,5670,5680,5680,5670,140
20240307,090600,83969290,5680,5690,5690,5680,465
20240307,090500,81325050,5690,5700,5700,5690,1864
20240307,090400,70704990,5680,5670,5680,5670,77
20240307,090300,70267730,5700,5700,5700,5670,427
20240307,090200,67845220,5680,5680,5710,5680,953
20240307,090100,62430630,5680,5720,5720,5660,9456
20240307,090000,8724460,5720,5720,5720,5700,1395