stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,183100,879431880,5390,5390,5390,5390,6142
20240313,183000,879431880,5390,5390,5390,5390,0
20240313,182900,879431880,5390,5390,5390,5390,0
20240313,182800,879431880,5390,5390,5390,5390,0
20240313,182700,879431880,5390,5390,5390,5390,0
20240313,182600,879431880,5390,5390,5390,5390,0
20240313,182500,879431880,5390,5390,5390,5390,0
20240313,182400,879431880,5390,5390,5390,5390,0
20240313,182300,879431880,5390,5390,5390,5390,0
20240313,182200,879431880,5390,5390,5390,5390,0
20240313,182100,879431880,5390,5390,5390,5390,0
20240313,182000,879431880,5390,5390,5390,5390,0
20240313,181900,879431880,5390,5390,5390,5390,0
20240313,181800,879431880,5390,5390,5390,5390,0
20240313,181700,879431880,5390,5390,5390,5390,0
20240313,181600,879431880,5390,5390,5390,5390,0
20240313,181500,879431880,5390,5390,5390,5390,0
20240313,181400,879431880,5390,5390,5390,5390,0
20240313,181300,879431880,5390,5390,5390,5390,0
20240313,181200,879431880,5390,5390,5390,5390,0
20240313,181100,879431880,5390,5390,5390,5390,0
20240313,181000,879431880,5390,5390,5390,5390,0
20240313,180900,879431880,5390,5390,5390,5390,0
20240313,180800,879431880,5390,5390,5390,5390,0
20240313,180700,879431880,5390,5390,5390,5390,0
20240313,180600,879431880,5390,5390,5390,5390,0
20240313,180500,879431880,5390,5390,5390,5390,0
20240313,180400,879431880,5390,5390,5390,5390,0
20240313,180300,879431880,5390,5390,5390,5390,0
20240313,180200,879431880,5390,5390,5390,5390,0
20240313,180100,879431880,5390,5390,5390,5390,6142
20240313,180000,879431880,5390,5390,5390,5390,0
20240313,175900,879431880,5390,5390,5390,5390,0
20240313,175800,879431880,5390,5390,5390,5390,0
20240313,175700,879431880,5390,5390,5390,5390,0
20240313,175600,879431880,5390,5390,5390,5390,0
20240313,175500,879431880,5390,5390,5390,5390,0
20240313,175400,879431880,5390,5390,5390,5390,0
20240313,175300,879431880,5390,5390,5390,5390,0
20240313,175200,879431880,5390,5390,5390,5390,0
20240313,175100,879431880,5390,5390,5390,5390,0
20240313,175000,879431880,5390,5390,5390,5390,0
20240313,174900,879431880,5390,5390,5390,5390,0
20240313,174800,879431880,5390,5390,5390,5390,0
20240313,174700,879431880,5390,5390,5390,5390,0
20240313,174600,879431880,5390,5390,5390,5390,0
20240313,174500,879431880,5390,5390,5390,5390,0
20240313,174400,879431880,5390,5390,5390,5390,0
20240313,174300,879431880,5390,5390,5390,5390,0
20240313,174200,879431880,5390,5390,5390,5390,0
20240313,174100,879431880,5390,5390,5390,5390,0
20240313,174000,879431880,5390,5390,5390,5390,0
20240313,173900,879431880,5390,5390,5390,5390,0
20240313,173800,879431880,5390,5390,5390,5390,0
20240313,173700,879431880,5390,5390,5390,5390,0
20240313,173600,879431880,5390,5390,5390,5390,0
20240313,173500,879431880,5390,5390,5390,5390,0
20240313,173400,879431880,5390,5390,5390,5390,0
20240313,173300,879431880,5390,5390,5390,5390,0
20240313,173200,879431880,5390,5390,5390,5390,0
20240313,173100,879431880,5390,5390,5390,5390,6142
20240313,173000,879431880,5390,5390,5390,5390,0
20240313,172900,879431880,5390,5390,5390,5390,0
20240313,172800,879431880,5390,5390,5390,5390,0
20240313,172700,879431880,5390,5390,5390,5390,0
20240313,172600,879431880,5390,5390,5390,5390,0
20240313,172500,879431880,5390,5390,5390,5390,0
20240313,172400,879431880,5390,5390,5390,5390,0
20240313,172300,879431880,5390,5390,5390,5390,0
20240313,172200,879431880,5390,5390,5390,5390,0
20240313,172100,879431880,5390,5390,5390,5390,0
20240313,172000,879431880,5390,5390,5390,5390,0
20240313,171900,879431880,5390,5390,5390,5390,0
20240313,171800,879431880,5390,5390,5390,5390,0
20240313,171700,879431880,5390,5390,5390,5390,0
20240313,171600,879431880,5390,5390,5390,5390,0
20240313,171500,879431880,5390,5390,5390,5390,0
20240313,171400,879431880,5390,5390,5390,5390,0
20240313,171300,879431880,5390,5390,5390,5390,0
20240313,171200,879431880,5390,5390,5390,5390,0
20240313,171100,879431880,5390,5390,5390,5390,0
20240313,171000,879431880,5390,5390,5390,5390,0
20240313,170900,879431880,5390,5390,5390,5390,0
20240313,170800,879431880,5390,5390,5390,5390,0
20240313,170700,879431880,5390,5390,5390,5390,0
20240313,170600,879431880,5390,5390,5390,5390,0
20240313,170500,879431880,5390,5390,5390,5390,0
20240313,170400,879431880,5390,5390,5390,5390,0
20240313,170300,879431880,5390,5390,5390,5390,0
20240313,170200,879431880,5390,5390,5390,5390,0
20240313,170100,879431880,5390,5390,5390,5390,6142
20240313,170000,879431880,5390,5390,5390,5390,0
20240313,165900,879431880,5390,5390,5390,5390,0
20240313,165800,879431880,5390,5390,5390,5390,0
20240313,165700,879431880,5390,5390,5390,5390,0
20240313,165600,879431880,5390,5390,5390,5390,0
20240313,165500,879431880,5390,5390,5390,5390,0
20240313,165400,879431880,5390,5390,5390,5390,0
20240313,165300,879431880,5390,5390,5390,5390,0
20240313,165200,879431880,5390,5390,5390,5390,0
20240313,165100,879431880,5390,5390,5390,5390,0
20240313,165000,879431880,5390,5390,5390,5390,0
20240313,164900,879431880,5390,5390,5390,5390,0
20240313,164800,879431880,5390,5390,5390,5390,0
20240313,164700,879431880,5390,5390,5390,5390,0
20240313,164600,879431880,5390,5390,5390,5390,0
20240313,164500,879431880,5390,5390,5390,5390,0
20240313,164400,879431880,5390,5390,5390,5390,0
20240313,164300,879431880,5390,5390,5390,5390,0
20240313,164200,879431880,5390,5390,5390,5390,0
20240313,164100,879431880,5390,5390,5390,5390,0
20240313,164000,879431880,5390,5390,5390,5390,0
20240313,163900,879431880,5390,5390,5390,5390,0
20240313,163800,879431880,5390,5390,5390,5390,0
20240313,163700,879431880,5390,5390,5390,5390,0
20240313,163600,879431880,5390,5390,5390,5390,0
20240313,163500,879431880,5390,5390,5390,5390,0
20240313,163400,879431880,5390,5390,5390,5390,0
20240313,163300,879431880,5390,5390,5390,5390,0
20240313,163200,879431880,5390,5390,5390,5390,0
20240313,163100,879431880,5390,5390,5390,5390,6142
20240313,163000,879431880,5390,5390,5390,5390,0
20240313,162900,879431880,5390,5390,5390,5390,0
20240313,162800,879431880,5390,5390,5390,5390,0
20240313,162700,879431880,5390,5390,5390,5390,0
20240313,162600,879431880,5390,5390,5390,5390,0
20240313,162500,879431880,5390,5390,5390,5390,0
20240313,162400,879431880,5390,5390,5390,5390,0
20240313,162300,879431880,5390,5390,5390,5390,0
20240313,162200,879431880,5390,5390,5390,5390,0
20240313,162100,879431880,5390,5390,5390,5390,0
20240313,162000,879431880,5390,5390,5390,5390,0
20240313,161900,879431880,5390,5390,5390,5390,0
20240313,161800,879431880,5390,5390,5390,5390,0
20240313,161700,879431880,5390,5390,5390,5390,0
20240313,161600,879431880,5390,5390,5390,5390,0
20240313,161500,879431880,5390,5390,5390,5390,0
20240313,161400,879431880,5390,5390,5390,5390,0
20240313,161300,879431880,5390,5390,5390,5390,0
20240313,161200,879431880,5390,5390,5390,5390,0
20240313,161100,879431880,5390,5390,5390,5390,0
20240313,161000,879431880,5390,5390,5390,5390,0
20240313,160900,879431880,5390,5390,5390,5390,0
20240313,160800,879431880,5390,5390,5390,5390,0
20240313,160700,879431880,5390,5390,5390,5390,0
20240313,160600,879431880,5390,5390,5390,5390,0
20240313,160500,879431880,5390,5390,5390,5390,0
20240313,160400,879431880,5390,5390,5390,5390,0
20240313,160300,879431880,5390,5390,5390,5390,0
20240313,160200,879431880,5390,5390,5390,5390,0
20240313,160100,879431880,5390,5390,5390,5390,6142
20240313,160000,879431880,5390,5390,5390,5390,0
20240313,155900,879431880,5390,5390,5390,5390,0
20240313,155800,879431880,5390,5390,5390,5390,0
20240313,155700,879431880,5390,5390,5390,5390,0
20240313,155600,879431880,5390,5390,5390,5390,0
20240313,155500,879431880,5390,5390,5390,5390,0
20240313,155400,879431880,5390,5390,5390,5390,0
20240313,155300,879431880,5390,5390,5390,5390,0
20240313,155200,879431880,5390,5390,5390,5390,0
20240313,155100,879431880,5390,5390,5390,5390,0
20240313,155000,879431880,5390,5390,5390,5390,0
20240313,154900,879431880,5390,5390,5390,5390,0
20240313,154800,879431880,5390,5390,5390,5390,0
20240313,154700,879431880,5390,5390,5390,5390,0
20240313,154600,879431880,5390,5390,5390,5390,0
20240313,154500,879431880,5390,5390,5390,5390,0
20240313,154400,879431880,5390,5390,5390,5390,0
20240313,154300,879431880,5390,5390,5390,5390,0
20240313,154200,879431880,5390,5390,5390,5390,0
20240313,154100,879431880,5390,5390,5390,5390,0
20240313,154000,879431880,5390,5390,5390,5390,0
20240313,153900,879431880,5390,5390,5390,5390,0
20240313,153800,879431880,5390,5390,5390,5390,0
20240313,153700,879431880,5390,5390,5390,5390,0
20240313,153600,879431880,5390,5390,5390,5390,0
20240313,153500,879431880,5390,5390,5390,5390,0
20240313,153400,879431880,5390,5390,5390,5390,0
20240313,153300,879431880,5390,5390,5390,5390,0
20240313,153200,879431880,5390,5390,5390,5390,0
20240313,153100,879431880,5390,5390,5390,5390,6142
20240313,153000,879431880,5390,5390,5390,5390,6142
20240313,152900,846326500,5410,5410,5410,5410,0
20240313,152800,846326500,5410,5410,5410,5410,0
20240313,152700,846326500,5410,5410,5410,5410,0
20240313,152600,846326500,5410,5410,5410,5410,0
20240313,152500,846326500,5410,5410,5410,5410,0
20240313,152400,846326500,5410,5410,5410,5410,0
20240313,152300,846326500,5410,5410,5410,5410,0
20240313,152200,846326500,5410,5410,5410,5410,0
20240313,152100,846326500,5410,5410,5410,5410,0
20240313,152000,846326500,5410,5410,5410,5410,0
20240313,151900,846326500,5410,5400,5410,5390,1200
20240313,151800,839858430,5390,5400,5410,5390,415
20240313,151700,837615890,5390,5400,5400,5390,9
20240313,151600,837567310,5400,5410,5410,5390,589
20240313,151500,834387560,5390,5400,5410,5390,63
20240313,151400,834047130,5400,5390,5410,5390,4
20240313,151300,834025540,5400,5390,5400,5390,5
20240313,151200,833998570,5390,5400,5410,5390,463
20240313,151100,831495270,5400,5400,5410,5400,517
20240313,151000,828703340,5410,5400,5410,5400,12
20240313,150900,828638450,5400,5400,5400,5400,61
20240313,150800,828309050,5410,5410,5410,5410,374
20240313,150700,826285710,5410,5400,5410,5400,269
20240313,150600,824830680,5400,5400,5420,5400,163
20240313,150500,823948780,5420,5400,5420,5400,4
20240313,150400,823927140,5410,5390,5410,5390,1542
20240313,150300,815585440,5390,5430,5430,5390,1001
20240313,150200,810150050,5430,5380,5430,5380,2367
20240313,150100,797306790,5380,5380,5380,5380,1350
20240313,150000,790043790,5380,5400,5400,5380,1461
20240313,145900,782175790,5410,5400,5410,5400,208
20240313,145800,781050640,5400,5400,5400,5400,202
20240313,145700,779959840,5400,5400,5410,5400,513
20240313,145600,777186640,5400,5400,5400,5400,15
20240313,145500,777105640,5400,5400,5400,5400,13
20240313,145400,777035440,5400,5400,5400,5390,36
20240313,145300,776841050,5400,5390,5400,5390,34
20240313,145200,776657460,5400,5390,5400,5390,290
20240313,145100,775093470,5400,5390,5400,5390,127
20240313,145000,774407690,5410,5400,5410,5390,3469
20240313,144900,755644720,5390,5400,5400,5390,226
20240313,144800,754426330,5400,5400,5400,5400,667
20240313,144700,750824530,5390,5380,5390,5380,237
20240313,144600,749547180,5390,5380,5390,5380,151
20240313,144500,748733320,5390,5380,5390,5380,552
20240313,144400,745758280,5380,5380,5380,5380,13
20240313,144300,745688340,5380,5380,5380,5380,39
20240313,144200,745478520,5390,5380,5390,5380,169
20240313,144100,744567980,5380,5380,5380,5380,4
20240313,144000,744546460,5380,5390,5390,5380,369
20240313,143900,742558470,5380,5390,5390,5380,1503
20240313,143800,734471460,5390,5390,5390,5390,15
20240313,143700,734390610,5390,5390,5390,5390,38
20240313,143600,734185790,5390,5390,5400,5390,20
20240313,143500,734077810,5390,5390,5390,5390,46
20240313,143400,733829870,5390,5400,5400,5390,365
20240313,143300,731858950,5390,5400,5400,5390,519
20240313,143200,729059900,5400,5400,5400,5400,122
20240313,143100,728401100,5410,5400,5410,5400,12
20240313,143000,728336280,5400,5410,5410,5400,88
20240313,142900,727860580,5410,5400,5410,5400,185
20240313,142800,726860070,5410,5390,5410,5390,3591
20240313,142700,707470000,5390,5390,5390,5390,25
20240313,142600,707335250,5390,5390,5390,5390,16
20240313,142500,707249010,5390,5390,5390,5390,71
20240313,142400,706866320,5390,5390,5390,5390,0
20240313,142300,706866320,5390,5390,5390,5390,30
20240313,142200,706704620,5390,5390,5390,5390,57
20240313,142100,706397390,5390,5400,5400,5390,12
20240313,142000,706332700,5390,5390,5400,5380,106
20240313,141900,705761480,5390,5380,5400,5380,618
20240313,141800,702429610,5390,5390,5400,5380,74
20240313,141700,702031200,5380,5380,5380,5370,845
20240313,141600,697485140,5380,5370,5380,5370,27
20240313,141500,697340130,5370,5370,5370,5360,454
20240313,141400,694902160,5370,5370,5370,5370,16
20240313,141300,694816240,5370,5370,5370,5370,224
20240313,141200,693613360,5370,5370,5380,5370,30
20240313,141100,693452210,5370,5370,5370,5370,61
20240313,141000,693124640,5370,5370,5370,5370,124
20240313,140900,692458760,5380,5370,5380,5370,16
20240313,140800,692372830,5370,5370,5370,5360,292
20240313,140700,690804800,5380,5370,5380,5370,126
20240313,140600,690128170,5360,5360,5370,5360,29
20240313,140500,689972720,5360,5360,5360,5360,23
20240313,140400,689849440,5360,5360,5370,5360,162
20240313,140300,688980120,5360,5360,5360,5360,25
20240313,140200,688846120,5360,5370,5370,5360,117
20240313,140100,688217950,5370,5360,5370,5360,384
20240313,140000,686156350,5360,5360,5360,5360,97
20240313,135900,685636430,5360,5360,5370,5360,134
20240313,135800,684917190,5360,5360,5360,5360,23
20240313,135700,684793910,5370,5360,5370,5360,3339
20240313,135600,666895860,5360,5360,5370,5360,213
20240313,135500,665753180,5360,5370,5370,5360,25
20240313,135400,665619170,5360,5370,5370,5360,162
20240313,135300,664749840,5360,5360,5360,5360,26
20240313,135200,664610480,5360,5360,5360,5360,225
20240313,135100,663404480,5360,5360,5360,5360,384
20240313,135000,661346240,5360,5360,5360,5360,118
20240313,134900,660713760,5360,5360,5370,5360,19
20240313,134800,660611890,5370,5360,5370,5360,27
20240313,134700,660467160,5360,5360,5370,5360,60
20240313,134600,660145550,5360,5360,5360,5360,2
20240313,134500,660134830,5360,5370,5380,5360,58
20240313,134400,659823870,5360,5360,5370,5360,116
20240313,134300,659201100,5370,5350,5370,5350,63
20240313,134200,658863450,5360,5350,5360,5350,26
20240313,134100,658724120,5370,5360,5370,5360,338
20240313,134000,656912430,5350,5350,5360,5350,1311
20240313,133900,649886300,5360,5350,5360,5350,106
20240313,133800,649318500,5350,5350,5360,5350,3247
20240313,133700,631946790,5350,5350,5360,5350,221
20240313,133600,630763370,5360,5360,5360,5350,1248
20240313,133500,624086170,5350,5350,5350,5350,62
20240313,133400,623754470,5350,5350,5350,5350,6
20240313,133300,623722370,5360,5350,5360,5350,222
20240313,133200,622534660,5350,5360,5360,5350,1217
20240313,133100,616023560,5350,5350,5350,5350,781
20240313,133000,611845210,5360,5370,5370,5350,153
20240313,132900,611025640,5350,5360,5360,5350,1375
20240313,132800,603659300,5360,5360,5360,5360,38
20240313,132700,603455620,5360,5360,5370,5360,15
20240313,132600,603375210,5360,5360,5360,5360,58
20240313,132500,603064330,5360,5370,5370,5360,71
20240313,132400,602683370,5360,5360,5360,5360,284
20240313,132300,601161130,5360,5360,5360,5360,370
20240313,132200,599177930,5360,5360,5370,5360,140
20240313,132100,598426470,5360,5360,5360,5360,37
20240313,132000,598228150,5360,5370,5370,5360,980
20240313,131900,592965700,5380,5370,5380,5370,124
20240313,131800,592299810,5370,5360,5370,5360,235
20240313,131700,591038840,5360,5360,5370,5360,133
20240313,131600,590325950,5360,5360,5360,5360,40
20240313,131500,590111550,5360,5360,5360,5360,46
20240313,131400,589864990,5370,5360,5370,5360,101
20240313,131300,589322630,5360,5370,5370,5360,765
20240313,131200,585214730,5370,5380,5380,5370,2
20240313,131100,585203980,5370,5370,5370,5370,170
20240313,131000,584291080,5370,5380,5380,5370,2
20240313,130900,584280330,5370,5370,5370,5370,347
20240313,130800,582416940,5370,5370,5380,5370,183
20240313,130700,581434130,5370,5370,5370,5370,16
20240313,130600,581348210,5370,5370,5380,5370,346
20240313,130500,579490180,5370,5370,5380,5370,502
20240313,130400,576794430,5370,5370,5370,5370,643
20240313,130300,573341520,5370,5370,5370,5370,240
20240313,130200,572052720,5360,5360,5360,5360,1
20240313,130100,572047360,5370,5370,5370,5360,70
20240313,130000,571671470,5370,5380,5380,5370,46
20240313,125900,571424330,5360,5370,5370,5360,40
20240313,125800,571209560,5390,5390,5390,5390,1
20240313,125700,571204170,5360,5360,5380,5360,7605
20240313,125600,530361560,5370,5370,5370,5370,1077
20240313,125500,524578070,5370,5370,5370,5370,9
20240313,125400,524529740,5370,5380,5380,5360,461
20240313,125300,522050160,5370,5370,5370,5370,188
20240313,125200,521040600,5360,5360,5360,5360,17
20240313,125100,520949480,5360,5360,5360,5360,37
20240313,125000,520751160,5370,5370,5370,5370,213
20240313,124900,519607350,5370,5360,5370,5350,287
20240313,124800,518069020,5350,5360,5360,5350,52
20240313,124700,517790590,5360,5360,5360,5350,7579
20240313,124600,477225250,5360,5370,5370,5360,822
20240313,124500,472816330,5370,5360,5370,5360,129
20240313,124400,472123790,5360,5370,5370,5360,321
20240313,124300,470401370,5370,5370,5370,5370,41
20240313,124200,470181200,5370,5370,5380,5370,32
20240313,124100,470009350,5370,5370,5380,5370,26
20240313,124000,469869720,5370,5370,5370,5370,44
20240313,123900,469633440,5370,5370,5370,5370,37
20240313,123800,469434750,5370,5380,5380,5370,7
20240313,123700,469397100,5370,5380,5390,5360,18
20240313,123600,469300420,5370,5370,5370,5360,153
20240313,123500,468479140,5360,5360,5360,5360,2
20240313,123400,468468420,5400,5380,5400,5360,283
20240313,123300,466947190,5360,5380,5380,5360,2092
20240313,123200,455716570,5380,5380,5380,5380,229
20240313,123100,454484550,5390,5380,5390,5380,103
20240313,123000,453929590,5380,5380,5380,5380,126
20240313,122900,453251710,5380,5370,5380,5370,63
20240313,122800,452913360,5370,5370,5380,5370,698
20240313,122700,449163290,5370,5380,5380,5370,1928
20240313,122600,438790780,5380,5380,5380,5380,67
20240313,122500,438430320,5390,5380,5390,5380,183
20240313,122400,437445120,5380,5390,5390,5380,34
20240313,122300,437262190,5380,5380,5380,5380,31
20240313,122200,437095410,5380,5380,5380,5380,34
20240313,122100,436912490,5380,5390,5390,5380,121
20240313,122000,436260510,5380,5380,5390,5380,424
20240313,121900,433978390,5380,5380,5380,5380,58
20240313,121800,433666350,5380,5380,5390,5380,78
20240313,121700,433246210,5390,5380,5390,5380,2
20240313,121600,433235440,5380,5380,5390,5380,88
20240313,121500,432761620,5380,5380,5380,5380,211
20240313,121400,431626440,5380,5370,5380,5370,39
20240313,121300,431416900,5370,5370,5370,5370,327
20240313,121200,429660910,5370,5370,5370,5370,34
20240313,121100,429478330,5370,5370,5380,5370,48
20240313,121000,429220560,5370,5370,5370,5370,0
20240313,120900,429220560,5370,5370,5370,5370,44
20240313,120800,428984280,5390,5380,5390,5370,357
20240313,120700,427064110,5380,5370,5380,5370,608
20240313,120600,423793090,5370,5370,5370,5370,195
20240313,120500,422745940,5380,5370,5380,5370,35
20240313,120400,422557980,5380,5370,5380,5370,32
20240313,120300,422386130,5370,5370,5370,5370,28
20240313,120200,422235770,5380,5380,5380,5370,1212
20240313,120100,415723420,5380,5380,5380,5380,952
20240313,120000,410601660,5380,5380,5380,5380,9
20240313,115900,410553240,5380,5380,5380,5380,41
20240313,115800,410332660,5380,5380,5390,5380,197
20240313,115700,409272790,5380,5380,5390,5380,123
20240313,115600,408610050,5380,5380,5380,5380,24
20240313,115500,408480930,5390,5390,5390,5380,6
20240313,115400,408448600,5380,5380,5380,5380,90
20240313,115300,407964400,5390,5380,5390,5380,457
20240313,115200,405501180,5380,5390,5390,5380,124
20240313,115100,404834040,5380,5380,5380,5380,3201
20240313,115000,387612660,5380,5380,5380,5380,337
20240313,114900,385799600,5380,5380,5380,5380,51
20240313,114800,385525220,5380,5390,5390,5380,21
20240313,114700,385412040,5390,5380,5390,5380,455
20240313,114600,382960290,5380,5390,5390,5380,760
20240313,114500,378864020,5390,5390,5390,5390,2
20240313,114400,378853240,5390,5390,5390,5390,108
20240313,114300,378271120,5390,5390,5390,5390,8
20240313,114200,378228000,5400,5380,5400,5380,224
20240313,114100,377020640,5390,5380,5390,5380,823
20240313,114000,372584690,5380,5390,5390,5380,51
20240313,113900,372310140,5380,5390,5390,5380,1039
20240313,113800,366710320,5390,5380,5390,5380,82
20240313,113700,366268360,5380,5390,5390,5380,4079
20240313,113600,344318300,5390,5390,5390,5390,4
20240313,113500,344296740,5390,5390,5390,5390,21
20240313,113400,344183550,5390,5390,5390,5390,42
20240313,113300,343957170,5400,5390,5400,5390,112
20240313,113200,343353470,5390,5390,5390,5390,45
20240313,113100,343110920,5390,5390,5390,5390,23
20240313,113000,342986950,5390,5380,5390,5380,529
20240313,112900,340136870,5380,5380,5390,5380,64
20240313,112800,339792540,5390,5390,5390,5390,0
20240313,112700,339792540,5390,5390,5390,5390,1781
20240313,112600,330192950,5390,5390,5400,5390,45
20240313,112500,329950300,5390,5390,5390,5390,99
20240313,112400,329416690,5390,5400,5400,5390,525
20240313,112300,326583940,5400,5400,5400,5390,32
20240313,112200,326411150,5390,5390,5400,5390,191
20240313,112100,325380560,5400,5390,5400,5390,722
20240313,112000,321483470,5390,5400,5400,5390,49
20240313,111900,321219150,5390,5400,5400,5390,1592
20240313,111800,312622740,5410,5400,5410,5400,30
20240313,111700,312460680,5410,5410,5410,5400,1013
20240313,111600,306984980,5410,5410,5410,5410,2
20240313,111500,306974160,5400,5400,5400,5400,89
20240313,111400,306493560,5410,5410,5410,5410,55
20240313,111300,306196010,5410,5400,5410,5400,166
20240313,111200,305298180,5400,5400,5400,5400,33
20240313,111100,305119980,5410,5400,5410,5400,1020
20240313,111000,299606980,5400,5400,5400,5400,27
20240313,110900,299461180,5410,5410,5410,5410,696
20240313,110800,295695820,5410,5410,5410,5410,349
20240313,110700,293807730,5410,5410,5410,5410,441
20240313,110600,291421920,5420,5420,5420,5420,0
20240313,110500,291421920,5420,5410,5420,5410,558
20240313,110400,288398130,5420,5420,5420,5410,206
20240313,110300,287283610,5410,5410,5410,5410,470
20240313,110200,284740910,5410,5420,5420,5410,93
20240313,110100,284237770,5420,5420,5420,5420,0
20240313,110000,284237770,5420,5420,5420,5420,0
20240313,105900,284237770,5420,5420,5420,5420,0
20240313,105800,284237770,5420,5420,5420,5420,50
20240313,105700,283966770,5420,5420,5420,5420,50
20240313,105600,283695770,5420,5420,5420,5420,0
20240313,105500,283695770,5420,5420,5420,5420,1
20240313,105400,283690350,5400,5410,5410,5400,2606
20240313,105300,269594890,5410,5410,5410,5400,103
20240313,105200,269037690,5400,5400,5400,5400,0
20240313,105100,269037690,5400,5400,5400,5400,209
20240313,105000,267909090,5410,5410,5410,5410,0
20240313,104900,267909090,5410,5410,5410,5410,375
20240313,104800,265880340,5420,5420,5420,5420,28
20240313,104700,265728580,5420,5420,5420,5420,52
20240313,104600,265446740,5420,5420,5420,5420,1
20240313,104500,265441320,5410,5410,5420,5410,12
20240313,104400,265376380,5410,5410,5410,5410,6
20240313,104300,265343920,5400,5400,5400,5400,200
20240313,104200,264263920,5400,5410,5410,5400,1381
20240313,104100,256802520,5400,5400,5400,5400,90
20240313,104000,256316520,5400,5410,5410,5400,390
20240313,103900,254208340,5400,5400,5400,5400,0
20240313,103800,254208340,5400,5420,5420,5400,1001
20240313,103700,248802730,5420,5410,5420,5410,329
20240313,103600,247021550,5410,5430,5430,5410,972
20240313,103500,241756400,5440,5430,5440,5430,6
20240313,103400,241723780,5430,5430,5430,5430,347
20240313,103300,239839570,5430,5430,5430,5430,410
20240313,103200,237613270,5430,5450,5450,5430,5
20240313,103100,237586040,5440,5440,5440,5440,84
20240313,103000,237129080,5450,5450,5450,5450,49
20240313,102900,236862030,5460,5460,5460,5460,20
20240313,102800,236752830,5460,5460,5460,5460,50
20240313,102700,236479830,5460,5460,5460,5460,18
20240313,102600,236381550,5470,5470,5470,5470,230
20240313,102500,235123450,5470,5470,5470,5470,3
20240313,102400,235107040,5470,5470,5470,5470,901
20240313,102300,230178570,5480,5470,5480,5470,580
20240313,102200,227005420,5470,5480,5480,5470,424
20240313,102100,224683160,5470,5470,5470,5470,1776
20240313,102000,214968440,5460,5470,5470,5460,93
20240313,101900,214460060,5470,5460,5470,5460,288
20240313,101800,212885700,5470,5470,5470,5470,119
20240313,101700,212234770,5470,5470,5470,5470,179
20240313,101600,211255640,5470,5470,5470,5470,198
20240313,101500,210172580,5470,5470,5470,5470,386
20240313,101400,208061160,5470,5470,5470,5470,182
20240313,101300,207065620,5470,5480,5480,5470,397
20240313,101200,204892740,5470,5460,5470,5460,1145
20240313,101100,198630590,5470,5470,5470,5470,148
20240313,101000,197821030,5470,5460,5470,5460,171
20240313,100900,196886860,5460,5460,5460,5460,124
20240313,100800,196209820,5460,5470,5470,5450,286
20240313,100700,194648140,5470,5460,5470,5460,181
20240313,100600,193658570,5450,5460,5470,5450,1861
20240313,100500,183489040,5440,5450,5460,5440,103
20240313,100400,182927260,5450,5450,5450,5440,187
20240313,100300,181908210,5450,5450,5450,5440,138
20240313,100200,181156140,5450,5440,5460,5440,187
20240313,100100,180136670,5450,5430,5450,5430,1353
20240313,100000,172768690,5430,5430,5440,5430,947
20240313,095900,167620320,5430,5420,5430,5420,574
20240313,095800,164503520,5420,5420,5420,5420,183
20240313,095700,163511660,5420,5420,5430,5420,125
20240313,095600,162834150,5430,5420,5430,5420,136
20240313,095500,162097020,5430,5420,5430,5420,123
20240313,095400,161430330,5410,5390,5410,5390,603
20240313,095300,158173630,5400,5400,5400,5390,708
20240313,095200,154351860,5400,5400,5400,5400,1477
20240313,095100,146376060,5400,5400,5400,5400,0
20240313,095000,146376060,5400,5410,5410,5400,2296
20240313,094900,133955730,5410,5410,5410,5410,55
20240313,094800,133658180,5410,5410,5410,5410,1050
20240313,094700,127977680,5420,5420,5420,5420,10
20240313,094600,127923480,5420,5420,5420,5420,1
20240313,094500,127918060,5420,5410,5420,5410,1059
20240313,094400,122178680,5420,5420,5420,5410,419
20240313,094300,119907890,5440,5440,5440,5440,18
20240313,094200,119809970,5420,5430,5430,5420,112
20240313,094100,119202920,5430,5430,5430,5430,2
20240313,094000,119192060,5420,5440,5450,5420,1508
20240313,093900,110999880,5440,5440,5440,5440,125
20240313,093800,110319880,5440,5440,5440,5440,91
20240313,093700,109824840,5440,5440,5440,5440,178
20240313,093600,108856520,5440,5430,5440,5430,113
20240313,093500,108242430,5430,5420,5430,5420,234
20240313,093400,106973130,5410,5410,5410,5410,0
20240313,093300,106973130,5410,5430,5430,5410,233
20240313,093200,105712320,5430,5430,5430,5410,43
20240313,093100,105479350,5430,5410,5430,5410,52
20240313,093000,105198010,5430,5430,5430,5430,201
20240313,092900,104106580,5410,5430,5430,5410,489
20240313,092800,101456370,5430,5430,5430,5430,102
20240313,092700,100902510,5420,5420,5420,5420,0
20240313,092600,100902510,5420,5430,5430,5420,53
20240313,092500,100614740,5430,5430,5430,5430,233
20240313,092400,99349550,5430,5430,5440,5420,1472
20240313,092300,91355470,5430,5430,5430,5430,65
20240313,092200,91002520,5430,5430,5430,5430,13
20240313,092100,90931930,5430,5430,5430,5430,582
20240313,092000,87771670,5430,5420,5430,5420,459
20240313,091900,85279310,5410,5410,5410,5410,3
20240313,091800,85263080,5390,5390,5390,5390,272
20240313,091700,83797000,5390,5390,5390,5390,0
20240313,091600,83797000,5390,5400,5400,5390,1060
20240313,091500,78083320,5390,5390,5400,5390,730
20240313,091400,74148520,5390,5410,5410,5390,3882
20240313,091300,53185880,5410,5410,5410,5410,4
20240313,091200,53164240,5400,5410,5410,5400,87
20240313,091100,52694220,5400,5430,5430,5400,2014
20240313,091000,41800080,5430,5430,5430,5430,1308
20240313,090900,34697640,5430,5440,5440,5430,268
20240313,090800,33239760,5440,5450,5450,5440,1460
20240313,090700,25296800,5450,5440,5460,5420,151
20240313,090600,24474710,5440,5420,5440,5420,139
20240313,090500,23718980,5430,5420,5430,5420,308
20240313,090400,22047550,5420,5420,5420,5420,908
20240313,090300,17126190,5420,5400,5420,5400,372
20240313,090200,15110060,5410,5400,5410,5400,2
20240313,090100,15099250,5410,5440,5440,5400,1034
20240313,090000,9512170,5440,5430,5440,5410,1750