stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183100,1100987570,5520,5520,5520,5520,1761
20240308,183000,1100987570,5520,5520,5520,5520,0
20240308,182900,1100987570,5520,5520,5520,5520,0
20240308,182800,1100987570,5520,5520,5520,5520,0
20240308,182700,1100987570,5520,5520,5520,5520,0
20240308,182600,1100987570,5520,5520,5520,5520,0
20240308,182500,1100987570,5520,5520,5520,5520,0
20240308,182400,1100987570,5520,5520,5520,5520,0
20240308,182300,1100987570,5520,5520,5520,5520,0
20240308,182200,1100987570,5520,5520,5520,5520,0
20240308,182100,1100987570,5520,5520,5520,5520,0
20240308,182000,1100987570,5520,5520,5520,5520,0
20240308,181900,1100987570,5520,5520,5520,5520,0
20240308,181800,1100987570,5520,5520,5520,5520,0
20240308,181700,1100987570,5520,5520,5520,5520,0
20240308,181600,1100987570,5520,5520,5520,5520,0
20240308,181500,1100987570,5520,5520,5520,5520,0
20240308,181400,1100987570,5520,5520,5520,5520,0
20240308,181300,1100987570,5520,5520,5520,5520,0
20240308,181200,1100987570,5520,5520,5520,5520,0
20240308,181100,1100987570,5520,5520,5520,5520,0
20240308,181000,1100987570,5520,5520,5520,5520,0
20240308,180900,1100987570,5520,5520,5520,5520,0
20240308,180800,1100987570,5520,5520,5520,5520,0
20240308,180700,1100987570,5520,5520,5520,5520,0
20240308,180600,1100987570,5520,5520,5520,5520,0
20240308,180500,1100987570,5520,5520,5520,5520,0
20240308,180400,1100987570,5520,5520,5520,5520,0
20240308,180300,1100987570,5520,5520,5520,5520,0
20240308,180200,1100987570,5520,5520,5520,5520,0
20240308,180100,1100987570,5520,5520,5520,5520,1761
20240308,180000,1100987570,5520,5520,5520,5520,0
20240308,175900,1100987570,5520,5520,5520,5520,0
20240308,175800,1100987570,5520,5520,5520,5520,0
20240308,175700,1100987570,5520,5520,5520,5520,0
20240308,175600,1100987570,5520,5520,5520,5520,0
20240308,175500,1100987570,5520,5520,5520,5520,0
20240308,175400,1100987570,5520,5520,5520,5520,0
20240308,175300,1100987570,5520,5520,5520,5520,0
20240308,175200,1100987570,5520,5520,5520,5520,0
20240308,175100,1100987570,5520,5520,5520,5520,0
20240308,175000,1100987570,5520,5520,5520,5520,0
20240308,174900,1100987570,5520,5520,5520,5520,0
20240308,174800,1100987570,5520,5520,5520,5520,0
20240308,174700,1100987570,5520,5520,5520,5520,0
20240308,174600,1100987570,5520,5520,5520,5520,0
20240308,174500,1100987570,5520,5520,5520,5520,0
20240308,174400,1100987570,5520,5520,5520,5520,0
20240308,174300,1100987570,5520,5520,5520,5520,0
20240308,174200,1100987570,5520,5520,5520,5520,0
20240308,174100,1100987570,5520,5520,5520,5520,0
20240308,174000,1100987570,5520,5520,5520,5520,0
20240308,173900,1100987570,5520,5520,5520,5520,0
20240308,173800,1100987570,5520,5520,5520,5520,0
20240308,173700,1100987570,5520,5520,5520,5520,0
20240308,173600,1100987570,5520,5520,5520,5520,0
20240308,173500,1100987570,5520,5520,5520,5520,0
20240308,173400,1100987570,5520,5520,5520,5520,0
20240308,173300,1100987570,5520,5520,5520,5520,0
20240308,173200,1100987570,5520,5520,5520,5520,0
20240308,173100,1100987570,5520,5520,5520,5520,1761
20240308,173000,1100987570,5520,5520,5520,5520,0
20240308,172900,1100987570,5520,5520,5520,5520,0
20240308,172800,1100987570,5520,5520,5520,5520,0
20240308,172700,1100987570,5520,5520,5520,5520,0
20240308,172600,1100987570,5520,5520,5520,5520,0
20240308,172500,1100987570,5520,5520,5520,5520,0
20240308,172400,1100987570,5520,5520,5520,5520,0
20240308,172300,1100987570,5520,5520,5520,5520,0
20240308,172200,1100987570,5520,5520,5520,5520,0
20240308,172100,1100987570,5520,5520,5520,5520,0
20240308,172000,1100987570,5520,5520,5520,5520,0
20240308,171900,1100987570,5520,5520,5520,5520,0
20240308,171800,1100987570,5520,5520,5520,5520,0
20240308,171700,1100987570,5520,5520,5520,5520,0
20240308,171600,1100987570,5520,5520,5520,5520,0
20240308,171500,1100987570,5520,5520,5520,5520,0
20240308,171400,1100987570,5520,5520,5520,5520,0
20240308,171300,1100987570,5520,5520,5520,5520,0
20240308,171200,1100987570,5520,5520,5520,5520,0
20240308,171100,1100987570,5520,5520,5520,5520,0
20240308,171000,1100987570,5520,5520,5520,5520,0
20240308,170900,1100987570,5520,5520,5520,5520,0
20240308,170800,1100987570,5520,5520,5520,5520,0
20240308,170700,1100987570,5520,5520,5520,5520,0
20240308,170600,1100987570,5520,5520,5520,5520,0
20240308,170500,1100987570,5520,5520,5520,5520,0
20240308,170400,1100987570,5520,5520,5520,5520,0
20240308,170300,1100987570,5520,5520,5520,5520,0
20240308,170200,1100987570,5520,5520,5520,5520,0
20240308,170100,1100987570,5520,5520,5520,5520,1761
20240308,170000,1100987570,5520,5520,5520,5520,0
20240308,165900,1100987570,5520,5520,5520,5520,0
20240308,165800,1100987570,5520,5520,5520,5520,0
20240308,165700,1100987570,5520,5520,5520,5520,0
20240308,165600,1100987570,5520,5520,5520,5520,0
20240308,165500,1100987570,5520,5520,5520,5520,0
20240308,165400,1100987570,5520,5520,5520,5520,0
20240308,165300,1100987570,5520,5520,5520,5520,0
20240308,165200,1100987570,5520,5520,5520,5520,0
20240308,165100,1100987570,5520,5520,5520,5520,0
20240308,165000,1100987570,5520,5520,5520,5520,0
20240308,164900,1100987570,5520,5520,5520,5520,0
20240308,164800,1100987570,5520,5520,5520,5520,0
20240308,164700,1100987570,5520,5520,5520,5520,0
20240308,164600,1100987570,5520,5520,5520,5520,0
20240308,164500,1100987570,5520,5520,5520,5520,0
20240308,164400,1100987570,5520,5520,5520,5520,0
20240308,164300,1100987570,5520,5520,5520,5520,0
20240308,164200,1100987570,5520,5520,5520,5520,0
20240308,164100,1100987570,5520,5520,5520,5520,0
20240308,164000,1100987570,5520,5520,5520,5520,0
20240308,163900,1100987570,5520,5520,5520,5520,0
20240308,163800,1100987570,5520,5520,5520,5520,0
20240308,163700,1100987570,5520,5520,5520,5520,0
20240308,163600,1100987570,5520,5520,5520,5520,0
20240308,163500,1100987570,5520,5520,5520,5520,0
20240308,163400,1100987570,5520,5520,5520,5520,0
20240308,163300,1100987570,5520,5520,5520,5520,0
20240308,163200,1100987570,5520,5520,5520,5520,0
20240308,163100,1100987570,5520,5520,5520,5520,1761
20240308,163000,1100987570,5520,5520,5520,5520,0
20240308,162900,1100987570,5520,5520,5520,5520,0
20240308,162800,1100987570,5520,5520,5520,5520,0
20240308,162700,1100987570,5520,5520,5520,5520,0
20240308,162600,1100987570,5520,5520,5520,5520,0
20240308,162500,1100987570,5520,5520,5520,5520,0
20240308,162400,1100987570,5520,5520,5520,5520,0
20240308,162300,1100987570,5520,5520,5520,5520,0
20240308,162200,1100987570,5520,5520,5520,5520,0
20240308,162100,1100987570,5520,5520,5520,5520,0
20240308,162000,1100987570,5520,5520,5520,5520,0
20240308,161900,1100987570,5520,5520,5520,5520,0
20240308,161800,1100987570,5520,5520,5520,5520,0
20240308,161700,1100987570,5520,5520,5520,5520,0
20240308,161600,1100987570,5520,5520,5520,5520,0
20240308,161500,1100987570,5520,5520,5520,5520,0
20240308,161400,1100987570,5520,5520,5520,5520,0
20240308,161300,1100987570,5520,5520,5520,5520,0
20240308,161200,1100987570,5520,5520,5520,5520,0
20240308,161100,1100987570,5520,5520,5520,5520,0
20240308,161000,1100987570,5520,5520,5520,5520,0
20240308,160900,1100987570,5520,5520,5520,5520,0
20240308,160800,1100987570,5520,5520,5520,5520,0
20240308,160700,1100987570,5520,5520,5520,5520,0
20240308,160600,1100987570,5520,5520,5520,5520,0
20240308,160500,1100987570,5520,5520,5520,5520,0
20240308,160400,1100987570,5520,5520,5520,5520,0
20240308,160300,1100987570,5520,5520,5520,5520,0
20240308,160200,1100987570,5520,5520,5520,5520,0
20240308,160100,1100987570,5520,5520,5520,5520,1761
20240308,160000,1100987570,5520,5520,5520,5520,0
20240308,155900,1100987570,5520,5520,5520,5520,0
20240308,155800,1100987570,5520,5520,5520,5520,0
20240308,155700,1100987570,5520,5520,5520,5520,0
20240308,155600,1100987570,5520,5520,5520,5520,0
20240308,155500,1100987570,5520,5520,5520,5520,0
20240308,155400,1100987570,5520,5520,5520,5520,0
20240308,155300,1100987570,5520,5520,5520,5520,0
20240308,155200,1100987570,5520,5520,5520,5520,0
20240308,155100,1100987570,5520,5520,5520,5520,0
20240308,155000,1100987570,5520,5520,5520,5520,0
20240308,154900,1100987570,5520,5520,5520,5520,0
20240308,154800,1100987570,5520,5520,5520,5520,0
20240308,154700,1100987570,5520,5520,5520,5520,0
20240308,154600,1100987570,5520,5520,5520,5520,0
20240308,154500,1100987570,5520,5520,5520,5520,0
20240308,154400,1100987570,5520,5520,5520,5520,0
20240308,154300,1100987570,5520,5520,5520,5520,0
20240308,154200,1100987570,5520,5520,5520,5520,0
20240308,154100,1100987570,5520,5520,5520,5520,0
20240308,154000,1100987570,5520,5520,5520,5520,0
20240308,153900,1100987570,5520,5520,5520,5520,0
20240308,153800,1100987570,5520,5520,5520,5520,0
20240308,153700,1100987570,5520,5520,5520,5520,0
20240308,153600,1100987570,5520,5520,5520,5520,0
20240308,153500,1100987570,5520,5520,5520,5520,0
20240308,153400,1100987570,5520,5520,5520,5520,0
20240308,153300,1100987570,5520,5520,5520,5520,0
20240308,153200,1100987570,5520,5520,5520,5520,0
20240308,153100,1100987570,5520,5520,5520,5520,1761
20240308,153000,1100987570,5520,5520,5520,5520,1761
20240308,152900,1091266850,5530,5530,5530,5530,0
20240308,152800,1091266850,5530,5530,5530,5530,0
20240308,152700,1091266850,5530,5530,5530,5530,0
20240308,152600,1091266850,5530,5530,5530,5530,0
20240308,152500,1091266850,5530,5530,5530,5530,0
20240308,152400,1091266850,5530,5530,5530,5530,0
20240308,152300,1091266850,5530,5530,5530,5530,0
20240308,152200,1091266850,5530,5530,5530,5530,0
20240308,152100,1091266850,5530,5530,5530,5530,0
20240308,152000,1091266850,5530,5530,5530,5530,0
20240308,151900,1091266850,5530,5520,5530,5520,1157
20240308,151800,1084871150,5520,5520,5530,5520,1079
20240308,151700,1078914950,5530,5520,5530,5520,543
20240308,151600,1075917230,5520,5530,5530,5520,45
20240308,151500,1075668820,5520,5520,5520,5520,32
20240308,151400,1075492180,5520,5510,5520,5510,1790
20240308,151300,1065624690,5520,5520,5520,5520,10
20240308,151200,1065569490,5520,5520,5520,5520,6
20240308,151100,1065536370,5520,5520,5520,5520,101
20240308,151000,1064978850,5510,5510,5510,5510,1682
20240308,150900,1055711030,5510,5510,5520,5510,223
20240308,150800,1054482100,5510,5510,5510,5500,1301
20240308,150700,1047314010,5510,5510,5510,5510,678
20240308,150600,1043578230,5510,5520,5520,5500,513
20240308,150500,1040751610,5500,5520,5520,5500,2628
20240308,150400,1026285390,5520,5520,5520,5520,10
20240308,150300,1026230190,5520,5520,5520,5520,1002
20240308,150200,1020699150,5510,5510,5510,5510,390
20240308,150100,1018550250,5510,5510,5510,5500,2378
20240308,150000,1005449250,5510,5510,5510,5510,1
20240308,145900,1005443740,5510,5510,5510,5500,23
20240308,145800,1005317200,5510,5510,5510,5510,305
20240308,145700,1003636650,5510,5510,5510,5510,539
20240308,145600,1000666760,5510,5510,5510,5510,150
20240308,145500,999840260,5520,5520,5520,5520,0
20240308,145400,999840260,5520,5510,5520,5500,1493
20240308,145300,991615720,5500,5510,5510,5500,748
20240308,145200,987495910,5510,5510,5510,5510,50
20240308,145100,987220410,5500,5500,5500,5500,850
20240308,145000,982545410,5500,5510,5510,5500,110
20240308,144900,981940310,5510,5510,5510,5510,450
20240308,144800,979460810,5510,5510,5510,5510,10
20240308,144700,979405710,5510,5510,5510,5500,2933
20240308,144600,963258880,5510,5500,5510,5500,4665
20240308,144500,937561670,5510,5510,5510,5510,0
20240308,144400,937561670,5510,5510,5510,5510,0
20240308,144300,937561670,5510,5500,5510,5500,802
20240308,144200,933150650,5500,5500,5510,5500,1566
20240308,144100,924537610,5500,5510,5510,5500,1301
20240308,144000,917382100,5510,5500,5510,5500,92
20240308,143900,916876000,5510,5510,5510,5510,0
20240308,143800,916876000,5510,5510,5510,5510,36
20240308,143700,916677640,5510,5510,5510,5510,98
20240308,143600,916137660,5510,5510,5510,5510,11
20240308,143500,916077050,5510,5500,5510,5500,2
20240308,143400,916066040,5500,5500,5500,5500,0
20240308,143300,916066040,5500,5510,5510,5500,61
20240308,143200,915730440,5500,5500,5500,5500,141
20240308,143100,914954940,5510,5510,5510,5510,3000
20240308,143000,898424940,5510,5510,5510,5510,12
20240308,142900,898358820,5510,5500,5510,5500,179
20240308,142800,897374310,5510,5510,5510,5510,2
20240308,142700,897363290,5500,5510,5510,5500,619
20240308,142600,893958600,5510,5510,5510,5510,10
20240308,142500,893903500,5510,5510,5510,5510,0
20240308,142400,893903500,5510,5510,5510,5510,22
20240308,142300,893782280,5510,5510,5510,5500,12
20240308,142200,893716260,5510,5510,5510,5510,0
20240308,142100,893716260,5510,5510,5510,5510,112
20240308,142000,893099140,5510,5510,5510,5510,55
20240308,141900,892796090,5510,5510,5510,5510,0
20240308,141800,892796090,5510,5510,5510,5510,2
20240308,141700,892785070,5510,5510,5510,5510,1336
20240308,141600,885423710,5510,5510,5510,5500,525
20240308,141500,882536190,5500,5500,5500,5500,93
20240308,141400,882024690,5510,5510,5510,5510,499
20240308,141300,879275200,5520,5510,5520,5510,145
20240308,141200,878476160,5510,5520,5520,5510,26
20240308,141100,878332860,5510,5520,5520,5510,1050
20240308,141000,872546860,5510,5510,5510,5510,5
20240308,140900,872519310,5510,5510,5510,5510,102
20240308,140800,871957290,5510,5510,5510,5510,572
20240308,140700,868805570,5520,5510,5520,5510,1566
20240308,140600,860176720,5510,5510,5510,5510,2
20240308,140500,860165700,5510,5500,5510,5500,1096
20240308,140400,854127650,5510,5500,5510,5500,268
20240308,140300,852653640,5510,5510,5510,5510,10
20240308,140200,852598540,5510,5500,5510,5500,1665
20240308,140100,843425440,5510,5510,5510,5510,8
20240308,140000,843381360,5510,5500,5510,5500,4
20240308,135900,843359350,5510,5510,5510,5510,0
20240308,135800,843359350,5510,5510,5510,5510,6
20240308,135700,843326290,5500,5500,5500,5500,2532
20240308,135600,829400290,5500,5500,5500,5500,2375
20240308,135500,816337790,5500,5500,5500,5500,31
20240308,135400,816167290,5490,5490,5490,5490,1984
20240308,135300,805275130,5490,5480,5490,5480,2200
20240308,135200,793199130,5490,5490,5490,5490,1
20240308,135100,793193640,5480,5480,5480,5480,1220
20240308,135000,786508040,5490,5480,5490,5480,3
20240308,134900,786491590,5480,5490,5490,5480,4504
20240308,134800,761768630,5490,5490,5490,5490,675
20240308,134700,758062880,5490,5500,5500,5490,136
20240308,134600,757316040,5500,5500,5500,5500,7135
20240308,134500,718073540,5520,5520,5520,5520,0
20240308,134400,718073540,5520,5520,5520,5520,1
20240308,134300,718068020,5520,5520,5520,5520,0
20240308,134200,718068020,5520,5520,5520,5520,0
20240308,134100,718068020,5520,5520,5520,5520,50
20240308,134000,717792020,5510,5510,5510,5510,49
20240308,133900,717522030,5510,5510,5510,5510,93
20240308,133800,717009600,5510,5510,5510,5510,100
20240308,133700,716458600,5510,5510,5510,5510,663
20240308,133600,712805470,5510,5510,5510,5510,831
20240308,133500,708226660,5510,5510,5510,5500,2588
20240308,133400,693967800,5500,5500,5500,5500,900
20240308,133300,689017800,5510,5510,5510,5510,0
20240308,133200,689017800,5510,5500,5510,5500,110
20240308,133100,688412700,5510,5500,5510,5500,228
20240308,133000,687157700,5500,5500,5500,5500,300
20240308,132900,685507700,5500,5510,5510,5500,210
20240308,132800,684351600,5510,5510,5510,5510,2060
20240308,132700,673001000,5500,5500,5500,5500,2218
20240308,132600,660802000,5510,5510,5510,5510,1
20240308,132500,660796490,5510,5500,5510,5500,145
20240308,132400,659998490,5510,5510,5510,5510,0
20240308,132300,659998490,5510,5510,5510,5510,52
20240308,132200,659711970,5500,5500,5500,5500,0
20240308,132100,659711970,5500,5500,5500,5500,50
20240308,132000,659436970,5510,5510,5510,5510,853
20240308,131900,654736940,5510,5510,5510,5510,2410
20240308,131800,641457840,5510,5510,5510,5510,0
20240308,131700,641457840,5510,5520,5520,5510,2162
20240308,131600,629525100,5520,5510,5520,5510,1989
20240308,131500,618555820,5520,5520,5520,5520,1
20240308,131400,618550300,5520,5510,5520,5510,12
20240308,131300,618484160,5520,5510,5520,5510,184
20240308,131200,617469310,5520,5520,5520,5520,2
20240308,131100,617458270,5510,5520,5520,5510,1240
20240308,131000,610614630,5530,5520,5530,5520,1001
20240308,130900,605089100,5530,5530,5530,5530,1
20240308,130800,605083570,5530,5530,5530,5520,480
20240308,130700,602432670,5520,5540,5540,5520,368
20240308,130600,600401250,5540,5540,5540,5540,1
20240308,130500,600395710,5530,5530,5540,5530,319
20240308,130400,598631630,5540,5540,5540,5540,0
20240308,130300,598631630,5540,5540,5540,5540,10
20240308,130200,598576230,5540,5540,5540,5540,0
20240308,130100,598576230,5540,5540,5540,5540,37
20240308,130000,598371250,5540,5540,5540,5540,9
20240308,125900,598321390,5550,5550,5550,5550,15
20240308,125800,598238140,5550,5550,5550,5550,180
20240308,125700,597239140,5550,5550,5550,5550,0
20240308,125600,597239140,5550,5550,5550,5550,400
20240308,125500,595019140,5550,5550,5550,5550,120
20240308,125400,594353140,5530,5530,5530,5530,2
20240308,125300,594342080,5510,5510,5510,5510,0
20240308,125200,594342080,5510,5510,5510,5510,0
20240308,125100,594342080,5510,5510,5510,5510,0
20240308,125000,594342080,5510,5510,5510,5510,92
20240308,124900,593835160,5510,5510,5510,5510,0
20240308,124800,593835160,5510,5520,5520,5510,173
20240308,124700,592880650,5550,5550,5550,5550,0
20240308,124600,592880650,5550,5550,5550,5550,269
20240308,124500,591387700,5550,5550,5550,5550,0
20240308,124400,591387700,5550,5520,5550,5520,1079
20240308,124300,585431440,5540,5540,5540,5520,1789
20240308,124200,575547620,5530,5530,5530,5530,288
20240308,124100,573954980,5520,5520,5520,5520,0
20240308,124000,573954980,5520,5530,5530,5520,3
20240308,123900,573938400,5520,5520,5520,5520,0
20240308,123800,573938400,5520,5520,5520,5520,388
20240308,123700,571796640,5520,5520,5520,5510,1757
20240308,123600,562106190,5520,5520,5520,5520,10
20240308,123500,562050990,5520,5520,5520,5520,3746
20240308,123400,541373070,5520,5520,5520,5520,1
20240308,123300,541367550,5520,5520,5520,5520,210
20240308,123200,540208350,5520,5520,5520,5520,579
20240308,123100,537012270,5520,5520,5520,5520,21
20240308,123000,536896350,5520,5520,5520,5520,681
20240308,122900,533137230,5520,5510,5520,5510,1047
20240308,122800,527368040,5510,5510,5510,5510,550
20240308,122700,524337540,5510,5520,5520,5510,273
20240308,122600,522831530,5520,5520,5520,5520,200
20240308,122500,521727530,5520,5510,5520,5510,200
20240308,122400,520624530,5510,5510,5530,5510,546
20240308,122300,517615980,5510,5500,5510,5500,1674
20240308,122200,508399590,5500,5520,5520,5500,7202
20240308,122100,468736110,5520,5520,5520,5520,0
20240308,122000,468736110,5520,5520,5520,5520,0
20240308,121900,468736110,5520,5520,5530,5520,4060
20240308,121800,446324410,5520,5530,5530,5520,1253
20240308,121700,439398300,5530,5540,5540,5530,1924
20240308,121600,428757630,5540,5540,5540,5540,25
20240308,121500,428619130,5540,5540,5540,5530,3247
20240308,121400,410630770,5530,5530,5530,5530,134
20240308,121300,409889750,5530,5540,5540,5530,1000
20240308,121200,404358580,5540,5540,5540,5540,0
20240308,121100,404358580,5540,5540,5540,5540,515
20240308,121000,401505480,5540,5540,5540,5540,15
20240308,120900,401422380,5530,5540,5540,5530,3509
20240308,120800,381985070,5550,5550,5550,5550,3534
20240308,120700,362371370,5560,5550,5560,5550,1010
20240308,120600,356765770,5560,5560,5560,5560,122
20240308,120500,356087450,5570,5570,5570,5570,0
20240308,120400,356087450,5570,5570,5570,5570,0
20240308,120300,356087450,5570,5560,5570,5560,4
20240308,120200,356065180,5560,5560,5570,5560,555
20240308,120100,352978490,5560,5560,5560,5560,875
20240308,120000,348113490,5560,5560,5560,5560,789
20240308,115900,343726650,5560,5570,5570,5560,7566
20240308,115800,301650110,5570,5570,5570,5570,0
20240308,115700,301650110,5570,5570,5570,5570,10
20240308,115600,301594410,5580,5580,5580,5580,0
20240308,115500,301594410,5580,5580,5580,5580,53
20240308,115400,301298670,5580,5580,5580,5580,335
20240308,115300,299429370,5580,5570,5580,5570,226
20240308,115200,298169550,5580,5580,5580,5580,641
20240308,115100,294592770,5570,5570,5570,5570,0
20240308,115000,294592770,5570,5570,5570,5570,29
20240308,114900,294431240,5570,5570,5570,5570,1670
20240308,114800,285129340,5570,5570,5570,5570,0
20240308,114700,285129340,5570,5570,5570,5570,0
20240308,114600,285129340,5570,5570,5570,5570,0
20240308,114500,285129340,5570,5570,5570,5570,0
20240308,114400,285129340,5570,5570,5570,5570,127
20240308,114300,284421950,5570,5570,5570,5570,500
20240308,114200,281636950,5580,5580,5580,5580,500
20240308,114100,278846950,5570,5570,5570,5570,304
20240308,114000,277153670,5570,5570,5570,5570,0
20240308,113900,277153670,5570,5570,5570,5570,0
20240308,113800,277153670,5570,5570,5570,5570,0
20240308,113700,277153670,5570,5570,5570,5570,300
20240308,113600,275482670,5580,5580,5580,5580,121
20240308,113500,274807490,5570,5580,5580,5570,248
20240308,113400,273425760,5580,5580,5580,5580,1
20240308,113300,273420180,5570,5570,5570,5570,0
20240308,113200,273420180,5570,5570,5570,5570,100
20240308,113100,272863180,5580,5570,5580,5570,212
20240308,113000,271682330,5570,5570,5570,5570,150
20240308,112900,270846830,5570,5570,5570,5570,8
20240308,112800,270802270,5580,5580,5580,5580,0
20240308,112700,270802270,5580,5580,5580,5580,0
20240308,112600,270802270,5580,5570,5580,5570,300
20240308,112500,269130270,5580,5580,5580,5580,76
20240308,112400,268706190,5570,5570,5570,5570,143
20240308,112300,267909680,5570,5570,5570,5570,0
20240308,112200,267909680,5570,5570,5570,5570,0
20240308,112100,267909680,5570,5570,5570,5570,0
20240308,112000,267909680,5570,5570,5570,5570,50
20240308,111900,267631180,5570,5570,5570,5570,70
20240308,111800,267241280,5570,5570,5570,5570,200
20240308,111700,266127280,5570,5570,5570,5570,0
20240308,111600,266127280,5570,5570,5570,5570,203
20240308,111500,264996570,5570,5570,5570,5570,0
20240308,111400,264996570,5570,5570,5570,5570,200
20240308,111300,263882570,5570,5570,5570,5570,840
20240308,111200,259203770,5580,5580,5580,5580,0
20240308,111100,259203770,5580,5580,5580,5580,0
20240308,111000,259203770,5580,5580,5580,5580,101
20240308,110900,258640190,5580,5580,5580,5580,0
20240308,110800,258640190,5580,5580,5580,5580,2
20240308,110700,258629030,5580,5570,5580,5570,152
20240308,110600,257781370,5570,5580,5580,5570,1810
20240308,110500,247681620,5580,5590,5590,5580,1315
20240308,110400,240333920,5590,5590,5590,5590,0
20240308,110300,240333920,5590,5590,5590,5590,70
20240308,110200,239942620,5590,5590,5590,5590,10
20240308,110100,239886720,5590,5590,5590,5580,436
20240308,110000,237451820,5590,5590,5590,5590,1
20240308,105900,237446230,5590,5590,5590,5590,65
20240308,105800,237082880,5590,5590,5590,5590,0
20240308,105700,237082880,5590,5590,5590,5590,1
20240308,105600,237077290,5580,5580,5580,5580,52
20240308,105500,236787130,5580,5580,5580,5580,13
20240308,105400,236714590,5580,5580,5580,5580,1
20240308,105300,236709010,5590,5590,5590,5590,14
20240308,105200,236630750,5590,5590,5590,5590,1
20240308,105100,236625160,5580,5580,5580,5580,0
20240308,105000,236625160,5580,5580,5580,5580,20
20240308,104900,236513560,5590,5590,5590,5590,26
20240308,104800,236368220,5590,5590,5590,5590,339
20240308,104700,234473210,5590,5590,5590,5590,64
20240308,104600,234115450,5590,5590,5590,5590,1
20240308,104500,234109860,5590,5590,5590,5590,0
20240308,104400,234109860,5590,5590,5590,5590,1
20240308,104300,234104270,5590,5590,5590,5590,541
20240308,104200,231080080,5590,5590,5590,5590,5
20240308,104100,231052130,5590,5590,5590,5590,53
20240308,104000,230755860,5590,5580,5590,5580,269
20240308,103900,229254150,5580,5580,5580,5580,585
20240308,103800,225989850,5580,5580,5580,5580,0
20240308,103700,225989850,5580,5570,5580,5570,285
20240308,103600,224402390,5570,5570,5570,5570,1
20240308,103500,224396820,5560,5560,5560,5560,35
20240308,103400,224202220,5560,5560,5560,5560,50
20240308,103300,223924220,5570,5570,5570,5570,0
20240308,103200,223924220,5570,5570,5570,5570,100
20240308,103100,223367220,5560,5560,5560,5560,2
20240308,103000,223356100,5560,5560,5560,5560,20
20240308,102900,223244900,5570,5570,5570,5570,0
20240308,102800,223244900,5570,5570,5570,5570,50
20240308,102700,222966400,5570,5570,5570,5570,200
20240308,102600,221852400,5560,5560,5560,5560,1098
20240308,102500,215747520,5560,5570,5570,5560,1664
20240308,102400,206495570,5570,5560,5570,5560,754
20240308,102300,202300790,5560,5560,5560,5560,40
20240308,102200,202078390,5560,5560,5560,5560,61
20240308,102100,201739230,5580,5580,5580,5580,50
20240308,102000,201460230,5560,5560,5560,5560,0
20240308,101900,201460230,5560,5560,5560,5560,30
20240308,101800,201293430,5580,5580,5580,5580,200
20240308,101700,200177430,5560,5560,5560,5560,0
20240308,101600,200177430,5560,5580,5580,5560,700
20240308,101500,196275430,5570,5570,5570,5570,200
20240308,101400,195161430,5570,5570,5570,5570,157
20240308,101300,194286940,5570,5570,5570,5570,1
20240308,101200,194281370,5570,5570,5570,5570,17
20240308,101100,194186680,5560,5560,5560,5560,3
20240308,101000,194170000,5560,5560,5560,5560,0
20240308,100900,194170000,5560,5560,5560,5560,0
20240308,100800,194170000,5560,5560,5560,5560,0
20240308,100700,194170000,5560,5570,5570,5560,2001
20240308,100600,183035460,5570,5570,5570,5570,0
20240308,100500,183035460,5570,5580,5580,5570,227
20240308,100400,181771050,5580,5580,5580,5580,1
20240308,100300,181765470,5570,5580,5580,5570,573
20240308,100200,178571490,5580,5580,5580,5580,50
20240308,100100,178292490,5590,5590,5590,5590,3
20240308,100000,178275720,5590,5590,5590,5590,50
20240308,095900,177996220,5590,5590,5590,5590,1
20240308,095800,177990630,5590,5590,5590,5590,0
20240308,095700,177990630,5590,5590,5590,5590,9
20240308,095600,177940320,5590,5590,5590,5590,980
20240308,095500,172462120,5580,5580,5580,5580,600
20240308,095400,169114120,5570,5570,5570,5570,150
20240308,095300,168278620,5570,5570,5570,5570,2
20240308,095200,168267480,5570,5570,5570,5570,20
20240308,095100,168156080,5570,5570,5570,5570,178
20240308,095000,167164620,5570,5570,5570,5570,1
20240308,094900,167159050,5560,5560,5560,5560,369
20240308,094800,165107410,5560,5560,5560,5560,700
20240308,094700,161215410,5560,5570,5570,5560,1300
20240308,094600,153986410,5560,5560,5560,5560,315
20240308,094500,152235010,5560,5560,5560,5560,215
20240308,094400,151039610,5560,5560,5560,5550,542
20240308,094300,148030180,5560,5560,5560,5560,0
20240308,094200,148030180,5560,5560,5560,5560,216
20240308,094100,146829220,5560,5560,5560,5560,520
20240308,094000,143938020,5560,5560,5560,5560,0
20240308,093900,143938020,5560,5560,5560,5560,1
20240308,093800,143932460,5560,5560,5560,5560,0
20240308,093700,143932460,5560,5550,5560,5550,2946
20240308,093600,127582080,5560,5560,5560,5550,268
20240308,093500,126093580,5550,5560,5560,5550,856
20240308,093400,121341760,5560,5560,5560,5560,10
20240308,093300,121286160,5550,5550,5550,5550,0
20240308,093200,121286160,5550,5550,5550,5550,837
20240308,093100,116640810,5550,5560,5560,5550,74
20240308,093000,116229380,5560,5560,5560,5560,0
20240308,092900,116229380,5560,5560,5560,5560,856
20240308,092800,111470020,5560,5560,5560,5560,150
20240308,092700,110636020,5570,5570,5570,5570,211
20240308,092600,109460750,5580,5580,5580,5580,1
20240308,092500,109455170,5580,5580,5580,5580,0
20240308,092400,109455170,5580,5570,5580,5570,1656
20240308,092300,100218920,5550,5560,5570,5550,1070
20240308,092200,94265820,5560,5570,5570,5560,4312
20240308,092100,70273910,5570,5580,5580,5570,439
20240308,092000,67827320,5570,5570,5570,5570,1176
20240308,091900,61277000,5570,5570,5570,5570,251
20240308,091800,59878930,5570,5570,5570,5570,298
20240308,091700,58219070,5570,5570,5570,5560,2101
20240308,091600,46529380,5570,5570,5570,5570,2
20240308,091500,46518240,5580,5580,5580,5580,90
20240308,091400,46016040,5580,5590,5590,5570,291
20240308,091300,44393910,5580,5580,5580,5580,394
20240308,091200,42195390,5580,5570,5580,5570,70
20240308,091100,41805190,5570,5580,5580,5570,1778
20240308,091000,31893550,5570,5580,5580,5570,223
20240308,090900,30649580,5590,5590,5590,5590,33
20240308,090800,30465110,5590,5590,5590,5590,110
20240308,090700,29850210,5590,5590,5590,5590,104
20240308,090600,29268850,5590,5580,5590,5580,110
20240308,090500,28654000,5570,5580,5580,5570,973
20240308,090400,23234370,5580,5580,5590,5580,64
20240308,090300,22877050,5590,5590,5600,5570,371
20240308,090200,20805020,5570,5570,5570,5570,480
20240308,090100,18131420,5570,5590,5590,5570,1577
20240308,090000,9342430,5620,5580,5620,5580,1673