stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,185500,1309973400,3315,3315,3315,3315,4354
20240311,185400,1309973400,3315,3315,3315,3315,0
20240311,185300,1309973400,3315,3315,3315,3315,0
20240311,185200,1309973400,3315,3315,3315,3315,0
20240311,185100,1309973400,3315,3315,3315,3315,0
20240311,185000,1309973400,3315,3315,3315,3315,0
20240311,184900,1309973400,3315,3315,3315,3315,0
20240311,184800,1309973400,3315,3315,3315,3315,0
20240311,184700,1309973400,3315,3315,3315,3315,0
20240311,184600,1309973400,3315,3315,3315,3315,0
20240311,184500,1309973400,3315,3315,3315,3315,0
20240311,184400,1309973400,3315,3315,3315,3315,0
20240311,184300,1309973400,3315,3315,3315,3315,0
20240311,184200,1309973400,3315,3315,3315,3315,0
20240311,184100,1309973400,3315,3315,3315,3315,0
20240311,184000,1309973400,3315,3315,3315,3315,0
20240311,183900,1309973400,3315,3315,3315,3315,0
20240311,183800,1309973400,3315,3315,3315,3315,0
20240311,183700,1309973400,3315,3315,3315,3315,0
20240311,183600,1309973400,3315,3315,3315,3315,0
20240311,183500,1309973400,3315,3315,3315,3315,0
20240311,183400,1309973400,3315,3315,3315,3315,0
20240311,183300,1309973400,3315,3315,3315,3315,0
20240311,183200,1309973400,3315,3315,3315,3315,0
20240311,183100,1309973400,3315,3315,3315,3315,0
20240311,183000,1309973400,3315,3315,3315,3315,0
20240311,182900,1309973400,3315,3315,3315,3315,0
20240311,182800,1309973400,3315,3315,3315,3315,0
20240311,182700,1309973400,3315,3315,3315,3315,0
20240311,182600,1309973400,3315,3315,3315,3315,0
20240311,182500,1309973400,3315,3315,3315,3315,4354
20240311,182400,1309973400,3315,3315,3315,3315,0
20240311,182300,1309973400,3315,3315,3315,3315,0
20240311,182200,1309973400,3315,3315,3315,3315,0
20240311,182100,1309973400,3315,3315,3315,3315,0
20240311,182000,1309973400,3315,3315,3315,3315,0
20240311,181900,1309973400,3315,3315,3315,3315,0
20240311,181800,1309973400,3315,3315,3315,3315,0
20240311,181700,1309973400,3315,3315,3315,3315,0
20240311,181600,1309973400,3315,3315,3315,3315,0
20240311,181500,1309973400,3315,3315,3315,3315,0
20240311,181400,1309973400,3315,3315,3315,3315,0
20240311,181300,1309973400,3315,3315,3315,3315,0
20240311,181200,1309973400,3315,3315,3315,3315,0
20240311,181100,1309973400,3315,3315,3315,3315,0
20240311,181000,1309973400,3315,3315,3315,3315,0
20240311,180900,1309973400,3315,3315,3315,3315,0
20240311,180800,1309973400,3315,3315,3315,3315,0
20240311,180700,1309973400,3315,3315,3315,3315,0
20240311,180600,1309973400,3315,3315,3315,3315,0
20240311,180500,1309973400,3315,3315,3315,3315,0
20240311,180400,1309973400,3315,3315,3315,3315,0
20240311,180300,1309973400,3315,3315,3315,3315,0
20240311,180200,1309973400,3315,3315,3315,3315,0
20240311,180100,1309973400,3315,3315,3315,3315,0
20240311,180000,1309973400,3315,3315,3315,3315,0
20240311,175900,1309973400,3315,3315,3315,3315,0
20240311,175800,1309973400,3315,3315,3315,3315,0
20240311,175700,1309973400,3315,3315,3315,3315,0
20240311,175600,1309973400,3315,3315,3315,3315,0
20240311,175500,1309973400,3315,3315,3315,3315,4354
20240311,175400,1309973400,3315,3315,3315,3315,0
20240311,175300,1309973400,3315,3315,3315,3315,0
20240311,175200,1309973400,3315,3315,3315,3315,0
20240311,175100,1309973400,3315,3315,3315,3315,0
20240311,175000,1309973400,3315,3315,3315,3315,0
20240311,174900,1309973400,3315,3315,3315,3315,0
20240311,174800,1309973400,3315,3315,3315,3315,0
20240311,174700,1309973400,3315,3315,3315,3315,0
20240311,174600,1309973400,3315,3315,3315,3315,0
20240311,174500,1309973400,3315,3315,3315,3315,0
20240311,174400,1309973400,3315,3315,3315,3315,0
20240311,174300,1309973400,3315,3315,3315,3315,0
20240311,174200,1309973400,3315,3315,3315,3315,0
20240311,174100,1309973400,3315,3315,3315,3315,0
20240311,174000,1309973400,3315,3315,3315,3315,0
20240311,173900,1309973400,3315,3315,3315,3315,0
20240311,173800,1309973400,3315,3315,3315,3315,0
20240311,173700,1309973400,3315,3315,3315,3315,0
20240311,173600,1309973400,3315,3315,3315,3315,0
20240311,173500,1309973400,3315,3315,3315,3315,0
20240311,173400,1309973400,3315,3315,3315,3315,0
20240311,173300,1309973400,3315,3315,3315,3315,0
20240311,173200,1309973400,3315,3315,3315,3315,0
20240311,173100,1309973400,3315,3315,3315,3315,0
20240311,173000,1309973400,3315,3315,3315,3315,0
20240311,172900,1309973400,3315,3315,3315,3315,0
20240311,172800,1309973400,3315,3315,3315,3315,0
20240311,172700,1309973400,3315,3315,3315,3315,0
20240311,172600,1309973400,3315,3315,3315,3315,0
20240311,172500,1309973400,3315,3315,3315,3315,4354
20240311,172400,1309973400,3315,3315,3315,3315,0
20240311,172300,1309973400,3315,3315,3315,3315,0
20240311,172200,1309973400,3315,3315,3315,3315,0
20240311,172100,1309973400,3315,3315,3315,3315,0
20240311,172000,1309973400,3315,3315,3315,3315,0
20240311,171900,1309973400,3315,3315,3315,3315,0
20240311,171800,1309973400,3315,3315,3315,3315,0
20240311,171700,1309973400,3315,3315,3315,3315,0
20240311,171600,1309973400,3315,3315,3315,3315,0
20240311,171500,1309973400,3315,3315,3315,3315,0
20240311,171400,1309973400,3315,3315,3315,3315,0
20240311,171300,1309973400,3315,3315,3315,3315,0
20240311,171200,1309973400,3315,3315,3315,3315,0
20240311,171100,1309973400,3315,3315,3315,3315,0
20240311,171000,1309973400,3315,3315,3315,3315,0
20240311,170900,1309973400,3315,3315,3315,3315,0
20240311,170800,1309973400,3315,3315,3315,3315,0
20240311,170700,1309973400,3315,3315,3315,3315,0
20240311,170600,1309973400,3315,3315,3315,3315,0
20240311,170500,1309973400,3315,3315,3315,3315,0
20240311,170400,1309973400,3315,3315,3315,3315,0
20240311,170300,1309973400,3315,3315,3315,3315,0
20240311,170200,1309973400,3315,3315,3315,3315,0
20240311,170100,1309973400,3315,3315,3315,3315,0
20240311,170000,1309973400,3315,3315,3315,3315,0
20240311,165900,1309973400,3315,3315,3315,3315,0
20240311,165800,1309973400,3315,3315,3315,3315,0
20240311,165700,1309973400,3315,3315,3315,3315,0
20240311,165600,1309973400,3315,3315,3315,3315,0
20240311,165500,1309973400,3315,3315,3315,3315,4354
20240311,165400,1309973400,3315,3315,3315,3315,0
20240311,165300,1309973400,3315,3315,3315,3315,0
20240311,165200,1309973400,3315,3315,3315,3315,0
20240311,165100,1309973400,3315,3315,3315,3315,0
20240311,165000,1309973400,3315,3315,3315,3315,0
20240311,164900,1309973400,3315,3315,3315,3315,0
20240311,164800,1309973400,3315,3315,3315,3315,0
20240311,164700,1309973400,3315,3315,3315,3315,0
20240311,164600,1309973400,3315,3315,3315,3315,0
20240311,164500,1309973400,3315,3315,3315,3315,0
20240311,164400,1309973400,3315,3315,3315,3315,0
20240311,164300,1309973400,3315,3315,3315,3315,0
20240311,164200,1309973400,3315,3315,3315,3315,0
20240311,164100,1309973400,3315,3315,3315,3315,0
20240311,164000,1309973400,3315,3315,3315,3315,0
20240311,163900,1309973400,3315,3315,3315,3315,0
20240311,163800,1309973400,3315,3315,3315,3315,0
20240311,163700,1309973400,3315,3315,3315,3315,0
20240311,163600,1309973400,3315,3315,3315,3315,0
20240311,163500,1309973400,3315,3315,3315,3315,0
20240311,163400,1309973400,3315,3315,3315,3315,0
20240311,163300,1309973400,3315,3315,3315,3315,0
20240311,163200,1309973400,3315,3315,3315,3315,0
20240311,163100,1309973400,3315,3315,3315,3315,0
20240311,163000,1309973400,3315,3315,3315,3315,0
20240311,162900,1309973400,3315,3315,3315,3315,0
20240311,162800,1309973400,3315,3315,3315,3315,0
20240311,162700,1309973400,3315,3315,3315,3315,0
20240311,162600,1309973400,3315,3315,3315,3315,0
20240311,162500,1309973400,3315,3315,3315,3315,4354
20240311,162400,1309973400,3315,3315,3315,3315,0
20240311,162300,1309973400,3315,3315,3315,3315,0
20240311,162200,1309973400,3315,3315,3315,3315,0
20240311,162100,1309973400,3315,3315,3315,3315,0
20240311,162000,1309973400,3315,3315,3315,3315,0
20240311,161900,1309973400,3315,3315,3315,3315,0
20240311,161800,1309973400,3315,3315,3315,3315,0
20240311,161700,1309973400,3315,3315,3315,3315,0
20240311,161600,1309973400,3315,3315,3315,3315,0
20240311,161500,1309973400,3315,3315,3315,3315,0
20240311,161400,1309973400,3315,3315,3315,3315,0
20240311,161300,1309973400,3315,3315,3315,3315,0
20240311,161200,1309973400,3315,3315,3315,3315,0
20240311,161100,1309973400,3315,3315,3315,3315,0
20240311,161000,1309973400,3315,3315,3315,3315,0
20240311,160900,1309973400,3315,3315,3315,3315,0
20240311,160800,1309973400,3315,3315,3315,3315,0
20240311,160700,1309973400,3315,3315,3315,3315,0
20240311,160600,1309973400,3315,3315,3315,3315,0
20240311,160500,1309973400,3315,3315,3315,3315,0
20240311,160400,1309973400,3315,3315,3315,3315,0
20240311,160300,1309973400,3315,3315,3315,3315,0
20240311,160200,1309973400,3315,3315,3315,3315,0
20240311,160100,1309973400,3315,3315,3315,3315,0
20240311,160000,1309973400,3315,3315,3315,3315,0
20240311,155900,1309973400,3315,3315,3315,3315,0
20240311,155800,1309973400,3315,3315,3315,3315,0
20240311,155700,1309973400,3315,3315,3315,3315,0
20240311,155600,1309973400,3315,3315,3315,3315,0
20240311,155500,1309973400,3315,3315,3315,3315,4354
20240311,155400,1309973400,3315,3315,3315,3315,0
20240311,155300,1309973400,3315,3315,3315,3315,0
20240311,155200,1309973400,3315,3315,3315,3315,0
20240311,155100,1309973400,3315,3315,3315,3315,0
20240311,155000,1309973400,3315,3315,3315,3315,0
20240311,154900,1309973400,3315,3315,3315,3315,0
20240311,154800,1309973400,3315,3315,3315,3315,0
20240311,154700,1309973400,3315,3315,3315,3315,0
20240311,154600,1309973400,3315,3315,3315,3315,0
20240311,154500,1309973400,3315,3315,3315,3315,0
20240311,154400,1309973400,3315,3315,3315,3315,0
20240311,154300,1309973400,3315,3315,3315,3315,0
20240311,154200,1309973400,3315,3315,3315,3315,0
20240311,154100,1309973400,3315,3315,3315,3315,0
20240311,154000,1309973400,3315,3315,3315,3315,0
20240311,153900,1309973400,3315,3315,3315,3315,0
20240311,153800,1309973400,3315,3315,3315,3315,0
20240311,153700,1309973400,3315,3315,3315,3315,0
20240311,153600,1309973400,3315,3315,3315,3315,0
20240311,153500,1309973400,3315,3315,3315,3315,0
20240311,153400,1309973400,3315,3315,3315,3315,0
20240311,153300,1309973400,3315,3315,3315,3315,0
20240311,153200,1309973400,3315,3315,3315,3315,0
20240311,153100,1309973400,3315,3315,3315,3315,0
20240311,153000,1309973400,3315,3315,3315,3315,4354
20240311,152900,1295539890,3315,3315,3315,3315,0
20240311,152800,1295539890,3315,3315,3315,3315,0
20240311,152700,1295539890,3315,3315,3315,3315,0
20240311,152600,1295539890,3315,3315,3315,3315,0
20240311,152500,1295539890,3315,3315,3315,3315,0
20240311,152400,1295539890,3315,3315,3315,3315,0
20240311,152300,1295539890,3315,3315,3315,3315,0
20240311,152200,1295539890,3315,3315,3315,3315,0
20240311,152100,1295539890,3315,3315,3315,3315,0
20240311,152000,1295539890,3315,3315,3315,3315,0
20240311,151900,1295539890,3315,3320,3320,3290,8975
20240311,151800,1265952795,3325,3325,3325,3315,361
20240311,151700,1264754905,3325,3345,3345,3295,3103
20240311,151600,1254513065,3340,3325,3340,3325,161
20240311,151500,1253976135,3325,3335,3335,3325,1672
20240311,151400,1248413340,3330,3340,3345,3330,2897
20240311,151300,1238751445,3345,3345,3345,3345,1
20240311,151200,1238748100,3345,3345,3345,3345,61
20240311,151100,1238544055,3345,3355,3360,3340,5463
20240311,151000,1220268080,3360,3350,3360,3350,130
20240311,150900,1219832500,3350,3355,3365,3350,2034
20240311,150800,1213005090,3350,3350,3350,3350,1264
20240311,150700,1208770690,3350,3335,3350,3335,3205
20240311,150600,1198069355,3335,3330,3335,3325,2522
20240311,150500,1189676515,3335,3340,3340,3335,305
20240311,150400,1188659330,3340,3340,3340,3330,2466
20240311,150300,1180439120,3350,3335,3350,3335,764
20240311,150200,1177887815,3335,3315,3335,3300,12055
20240311,150100,1137859935,3315,3310,3315,3310,14
20240311,150000,1137813590,3315,3315,3315,3315,31
20240311,145900,1137710825,3315,3315,3315,3315,8
20240311,145800,1137684305,3315,3315,3315,3315,4
20240311,145700,1137671045,3315,3310,3315,3310,8
20240311,145600,1137644560,3315,3315,3315,3315,0
20240311,145500,1137644560,3315,3315,3315,3315,1
20240311,145400,1137641245,3320,3310,3320,3300,3444
20240311,145300,1126251245,3310,3305,3310,3300,13493
20240311,145200,1081677615,3310,3305,3310,3300,1218
20240311,145100,1077657030,3310,3305,3310,3305,162
20240311,145000,1077121610,3310,3310,3315,3305,3566
20240311,144900,1065328285,3315,3310,3315,3310,59
20240311,144800,1065132985,3310,3305,3315,3300,2325
20240311,144700,1057447110,3310,3310,3310,3305,262
20240311,144600,1056580850,3310,3305,3310,3300,1202
20240311,144500,1052613820,3310,3310,3315,3300,4032
20240311,144400,1039303705,3315,3315,3320,3305,821
20240311,144300,1036585775,3315,3315,3320,3315,313
20240311,144200,1035548165,3320,3315,3320,3315,43
20240311,144100,1035405440,3320,3320,3320,3320,55
20240311,144000,1035222840,3320,3315,3320,3315,102
20240311,143900,1034884700,3315,3320,3320,3305,2676
20240311,143800,1026034935,3310,3320,3320,3310,2885
20240311,143700,1016480345,3320,3320,3320,3320,1
20240311,143600,1016477025,3320,3320,3320,3320,1
20240311,143500,1016473705,3320,3320,3320,3320,5
20240311,143400,1016457105,3320,3325,3325,3315,34
20240311,143300,1016344190,3325,3320,3325,3310,599
20240311,143200,1014360500,3320,3320,3320,3320,0
20240311,143100,1014360500,3320,3320,3320,3320,2
20240311,143000,1014353860,3325,3325,3325,3325,101
20240311,142900,1014018035,3325,3325,3325,3325,6
20240311,142800,1013998085,3325,3325,3325,3310,2004
20240311,142700,1007364540,3325,3325,3325,3325,11
20240311,142600,1007327965,3325,3325,3325,3325,702
20240311,142500,1004993815,3320,3320,3320,3315,51
20240311,142400,1004824505,3320,3320,3320,3320,0
20240311,142300,1004824505,3320,3320,3320,3320,200
20240311,142200,1004160505,3320,3325,3325,3320,1015
20240311,142100,1000790630,3325,3320,3325,3320,1095
20240311,142000,997155180,3320,3320,3320,3320,0
20240311,141900,997155180,3320,3320,3320,3320,0
20240311,141800,997155180,3320,3320,3320,3320,2044
20240311,141700,990369100,3320,3320,3320,3320,643
20240311,141600,988234340,3320,3315,3320,3315,534
20240311,141500,986461615,3310,3310,3310,3310,28
20240311,141400,986368935,3310,3310,3310,3305,215
20240311,141300,985658285,3310,3310,3310,3310,58
20240311,141200,985466305,3310,3310,3310,3310,0
20240311,141100,985466305,3310,3310,3310,3310,5329
20240311,141000,967827315,3315,3315,3315,3315,899
20240311,140900,964847130,3320,3320,3320,3320,1
20240311,140800,964843810,3320,3320,3320,3320,276
20240311,140700,963927490,3325,3325,3325,3320,303
20240311,140600,962921515,3325,3320,3325,3310,25
20240311,140500,962838650,3325,3315,3325,3315,378
20240311,140400,961585560,3315,3320,3320,3315,4746
20240311,140300,945852240,3320,3320,3325,3320,1635
20240311,140200,940421035,3325,3320,3325,3320,722
20240311,140100,938023990,3320,3320,3320,3320,43
20240311,140000,937881230,3320,3315,3320,3315,140
20240311,135900,937416580,3320,3320,3320,3320,27
20240311,135800,937326940,3325,3320,3325,3315,76
20240311,135700,937074910,3325,3315,3325,3315,809
20240311,135600,934389270,3320,3315,3320,3315,32
20240311,135500,934283180,3315,3315,3320,3315,500
20240311,135400,932625500,3315,3310,3315,3310,323
20240311,135300,931555855,3315,3315,3315,3315,0
20240311,135200,931555855,3315,3315,3315,3315,1
20240311,135100,931552540,3315,3315,3315,3315,9
20240311,135000,931522705,3315,3315,3315,3315,202
20240311,134900,930853075,3315,3315,3315,3315,2
20240311,134800,930846445,3310,3315,3315,3310,1017
20240311,134700,927480085,3315,3315,3315,3315,117
20240311,134600,927092230,3320,3315,3320,3315,313
20240311,134500,926054585,3320,3320,3320,3315,72
20240311,134400,925815595,3320,3315,3320,3315,73
20240311,134300,925573420,3320,3320,3320,3320,124
20240311,134200,925161740,3320,3320,3320,3320,1
20240311,134100,925158420,3320,3315,3320,3315,21
20240311,134000,925088715,3320,3320,3320,3320,0
20240311,133900,925088715,3320,3320,3320,3320,170
20240311,133800,924524315,3320,3325,3325,3320,311
20240311,133700,923490295,3325,3325,3325,3325,0
20240311,133600,923490295,3325,3325,3325,3325,0
20240311,133500,923490295,3325,3325,3325,3325,0
20240311,133400,923490295,3325,3325,3325,3325,1
20240311,133300,923486970,3325,3325,3325,3325,0
20240311,133200,923486970,3325,3325,3325,3325,0
20240311,133100,923486970,3325,3320,3325,3320,184
20240311,133000,922876085,3325,3320,3325,3320,3
20240311,132900,922866120,3325,3325,3325,3320,12
20240311,132800,922826225,3325,3320,3330,3310,1668
20240311,132700,917288930,3320,3310,3320,3310,142
20240311,132600,916818400,3320,3320,3320,3320,83
20240311,132500,916542840,3320,3320,3320,3320,1
20240311,132400,916539520,3320,3320,3320,3315,866
20240311,132300,913664700,3320,3320,3320,3320,21
20240311,132200,913594980,3320,3320,3320,3320,10
20240311,132100,913561780,3320,3310,3320,3310,2
20240311,132000,913555150,3320,3315,3320,3295,511
20240311,131900,911870030,3315,3315,3315,3315,1
20240311,131800,911866715,3320,3320,3320,3315,51
20240311,131700,911697585,3315,3310,3320,3290,14474
20240311,131600,864011260,3310,3310,3310,3310,613
20240311,131500,861982230,3305,3310,3310,3305,369
20240311,131400,860760890,3310,3300,3310,3300,25
20240311,131300,860678375,3305,3310,3310,3300,7402
20240311,131200,836248730,3310,3315,3315,3300,103
20240311,131100,835908450,3315,3320,3320,3300,2540
20240311,131000,827520420,3320,3315,3320,3315,2
20240311,130900,827513785,3320,3310,3320,3310,260
20240311,130800,826653105,3310,3320,3320,3310,225
20240311,130700,825908345,3310,3310,3335,3300,4441
20240311,130600,811225845,3315,3335,3335,3305,2114
20240311,130500,804231370,3335,3330,3335,3330,29
20240311,130400,804134675,3335,3330,3335,3320,2504
20240311,130300,795816350,3335,3325,3335,3310,4054
20240311,130200,782392255,3330,3330,3340,3315,4186
20240311,130100,768507875,3340,3350,3350,3335,79
20240311,130000,768244370,3335,3340,3340,3335,31
20240311,125900,768140975,3350,3350,3350,3350,0
20240311,125800,768140975,3350,3350,3350,3350,5
20240311,125700,768124225,3350,3350,3350,3350,0
20240311,125600,768124225,3350,3340,3350,3340,307
20240311,125500,767097305,3350,3335,3350,3335,621
20240311,125400,765025475,3335,3330,3335,3330,246
20240311,125300,764206285,3330,3325,3330,3325,1501
20240311,125200,759215455,3325,3325,3325,3325,0
20240311,125100,759215455,3325,3325,3325,3325,0
20240311,125000,759215455,3325,3325,3325,3325,1
20240311,124900,759212130,3325,3325,3325,3325,0
20240311,124800,759212130,3325,3325,3325,3325,0
20240311,124700,759212130,3325,3325,3325,3325,0
20240311,124600,759212130,3325,3330,3330,3325,1504
20240311,124500,754211310,3320,3330,3330,3320,5002
20240311,124400,737604650,3330,3330,3330,3330,6
20240311,124300,737584670,3330,3330,3330,3330,1
20240311,124200,737581340,3330,3330,3330,3330,0
20240311,124100,737581340,3330,3330,3330,3330,1
20240311,124000,737578010,3330,3330,3330,3330,103
20240311,123900,737235020,3330,3330,3330,3330,100
20240311,123800,736902020,3330,3330,3330,3330,50
20240311,123700,736735520,3330,3330,3330,3330,50
20240311,123600,736569020,3330,3330,3330,3330,671
20240311,123500,734334590,3330,3330,3330,3330,1
20240311,123400,734331260,3330,3320,3330,3320,3
20240311,123300,734321280,3335,3330,3335,3320,3916
20240311,123200,721296230,3330,3330,3330,3330,200
20240311,123100,720630230,3330,3330,3330,3330,0
20240311,123000,720630230,3330,3335,3335,3330,501
20240311,122900,718959400,3330,3330,3330,3330,0
20240311,122800,718959400,3330,3330,3330,3330,228
20240311,122700,718200160,3335,3335,3335,3335,0
20240311,122600,718200160,3335,3335,3335,3335,31
20240311,122500,718096775,3330,3330,3330,3330,100
20240311,122400,717763775,3330,3330,3330,3330,270
20240311,122300,716864675,3335,3335,3335,3335,5
20240311,122200,716848000,3335,3335,3335,3335,10
20240311,122100,716814650,3330,3330,3330,3330,5
20240311,122000,716798000,3330,3330,3330,3330,56
20240311,121900,716611520,3330,3330,3330,3325,119
20240311,121800,716215575,3335,3335,3335,3335,0
20240311,121700,716215575,3335,3335,3335,3335,0
20240311,121600,716215575,3335,3335,3335,3335,0
20240311,121500,716215575,3335,3335,3335,3335,0
20240311,121400,716215575,3335,3335,3335,3335,624
20240311,121300,714134535,3335,3335,3335,3335,0
20240311,121200,714134535,3335,3315,3335,3315,152
20240311,121100,713630615,3335,3315,3335,3315,1420
20240311,121000,708915765,3315,3315,3315,3315,0
20240311,120900,708915765,3315,3315,3315,3315,373
20240311,120800,707679270,3315,3325,3325,3315,201
20240311,120700,707012945,3320,3320,3320,3320,1140
20240311,120600,703228145,3330,3330,3330,3330,0
20240311,120500,703228145,3330,3330,3330,3330,200
20240311,120400,702562145,3330,3330,3330,3330,100
20240311,120300,702229145,3330,3330,3330,3330,0
20240311,120200,702229145,3330,3330,3330,3330,109
20240311,120100,701866175,3325,3325,3325,3325,2
20240311,120000,701859525,3320,3325,3325,3320,120
20240311,115900,701460660,3325,3325,3325,3325,19
20240311,115800,701397485,3325,3325,3325,3325,200
20240311,115700,700732485,3325,3325,3325,3325,0
20240311,115600,700732485,3325,3320,3325,3320,7
20240311,115500,700709215,3320,3320,3320,3300,6677
20240311,115400,678596450,3320,3320,3320,3320,4
20240311,115300,678583170,3315,3315,3315,3300,2638
20240311,115200,669857220,3315,3310,3315,3300,2641
20240311,115100,661127755,3320,3315,3320,3300,4590
20240311,115000,645946490,3305,3320,3325,3305,2090
20240311,114900,639028930,3335,3335,3335,3335,0
20240311,114800,639028930,3335,3320,3335,3310,2046
20240311,114700,632251445,3330,3330,3330,3330,2
20240311,114600,632244785,3330,3320,3330,3320,2
20240311,114500,632238135,3320,3320,3320,3320,1000
20240311,114400,628918135,3320,3320,3320,3320,1
20240311,114300,628914815,3320,3320,3320,3320,5
20240311,114200,628898215,3315,3315,3315,3315,700
20240311,114100,626577715,3315,3320,3320,3315,400
20240311,114000,625250715,3320,3330,3330,3315,2110
20240311,113900,618250600,3320,3330,3330,3320,2050
20240311,113800,611433805,3325,3325,3325,3325,0
20240311,113700,611433805,3325,3325,3325,3325,0
20240311,113600,611433805,3325,3330,3330,3325,500
20240311,113500,609770445,3335,3335,3335,3335,0
20240311,113400,609770445,3335,3335,3335,3335,1
20240311,113300,609767110,3325,3325,3325,3325,0
20240311,113200,609767110,3325,3325,3325,3325,0
20240311,113100,609767110,3325,3325,3325,3325,0
20240311,113000,609767110,3325,3325,3325,3325,0
20240311,112900,609767110,3325,3325,3325,3325,0
20240311,112800,609767110,3325,3325,3325,3325,10
20240311,112700,609733860,3325,3325,3325,3325,61
20240311,112600,609531035,3330,3325,3330,3325,11
20240311,112500,609494435,3325,3325,3325,3325,148
20240311,112400,609002335,3325,3325,3325,3325,0
20240311,112300,609002335,3325,3330,3330,3325,2283
20240311,112200,601409945,3330,3330,3330,3330,0
20240311,112100,601409945,3330,3340,3340,3330,427
20240311,112000,599986265,3340,3340,3340,3340,10
20240311,111900,599952865,3330,3325,3330,3325,11
20240311,111800,599916240,3320,3320,3320,3320,1993
20240311,111700,593299480,3320,3330,3330,3320,2022
20240311,111600,586586220,3330,3340,3340,3330,248
20240311,111500,585759865,3340,3340,3340,3340,101
20240311,111400,585422525,3340,3345,3345,3335,100
20240311,111300,585088665,3330,3340,3340,3330,34
20240311,111200,584975175,3335,3335,3335,3315,6469
20240311,111100,563467035,3340,3345,3345,3340,2623
20240311,111000,554705705,3345,3345,3345,3345,7
20240311,110900,554682290,3345,3345,3345,3345,110
20240311,110800,554314340,3345,3345,3345,3345,57
20240311,110700,554123675,3345,3340,3345,3340,101
20240311,110600,553786330,3340,3340,3340,3340,18
20240311,110500,553726210,3340,3340,3340,3340,412
20240311,110400,552350130,3345,3340,3345,3340,93
20240311,110300,552039130,3340,3340,3345,3340,169
20240311,110200,551473915,3340,3340,3345,3340,302
20240311,110100,550464410,3345,3345,3345,3345,0
20240311,110000,550464410,3345,3345,3345,3345,1
20240311,105900,550461065,3345,3345,3345,3340,155
20240311,105800,549942740,3350,3350,3350,3350,1
20240311,105700,549939390,3345,3345,3345,3340,279
20240311,105600,549006885,3345,3345,3345,3345,37
20240311,105500,548883120,3345,3345,3345,3345,345
20240311,105400,547729095,3345,3340,3345,3340,1001
20240311,105300,544385750,3345,3340,3345,3340,117
20240311,105200,543994715,3340,3340,3340,3340,0
20240311,105100,543994715,3340,3340,3340,3340,0
20240311,105000,543994715,3340,3340,3340,3340,0
20240311,104900,543994715,3340,3340,3340,3340,451
20240311,104800,542488375,3345,3350,3350,3345,38
20240311,104700,542361260,3345,3345,3345,3345,31
20240311,104600,542257565,3345,3345,3345,3340,2083
20240311,104500,535290385,3345,3345,3345,3340,52
20240311,104400,535116680,3340,3345,3345,3340,108
20240311,104300,534755920,3350,3335,3350,3335,7225
20240311,104200,510635140,3335,3335,3335,3335,647
20240311,104100,508477395,3335,3335,3335,3335,130
20240311,104000,508043845,3335,3335,3335,3335,71
20240311,103900,507807060,3330,3330,3330,3330,708
20240311,103800,505449420,3330,3320,3330,3320,1899
20240311,103700,499135250,3325,3310,3330,3300,20921
20240311,103600,429725840,3310,3320,3320,3310,1893
20240311,103500,423459835,3315,3320,3320,3290,12624
20240311,103400,381806310,3330,3340,3340,3300,21479
20240311,103300,310707490,3350,3345,3350,3345,102
20240311,103200,310365805,3350,3355,3355,3310,9082
20240311,103100,280255025,3350,3350,3350,3350,2
20240311,103000,280248325,3355,3355,3355,3350,5
20240311,102900,280231560,3355,3345,3355,3330,926
20240311,102800,277139010,3345,3355,3355,3320,1015
20240311,102700,273763940,3355,3355,3355,3330,2413
20240311,102600,265700130,3350,3350,3350,3350,200
20240311,102500,265030130,3350,3355,3355,3350,820
20240311,102400,262283125,3355,3355,3355,3355,3
20240311,102300,262273060,3355,3355,3355,3355,2
20240311,102200,262266350,3360,3365,3365,3350,571
20240311,102100,260352435,3350,3365,3365,3350,214
20240311,102000,259635090,3365,3355,3365,3355,533
20240311,101900,257845865,3355,3345,3355,3345,655
20240311,101800,255654585,3350,3350,3355,3350,675
20240311,101700,253390340,3355,3355,3355,3355,580
20240311,101600,251444440,3355,3355,3355,3355,201
20240311,101500,250770085,3350,3355,3355,3350,3290
20240311,101400,239747330,3355,3355,3355,3350,234
20240311,101300,238962600,3355,3355,3355,3355,102
20240311,101200,238620390,3360,3355,3360,3355,673
20240311,101100,236362470,3355,3360,3360,3355,15
20240311,101000,236312095,3360,3365,3365,3360,9
20240311,100900,236281850,3365,3360,3365,3360,5
20240311,100800,236265040,3360,3340,3360,3335,456
20240311,100700,234741210,3340,3345,3345,3340,2405
20240311,100600,226708000,3345,3345,3345,3335,3194
20240311,100500,216047280,3345,3350,3355,3345,706
20240311,100400,213683675,3355,3355,3355,3355,204
20240311,100300,212999255,3360,3360,3360,3360,6
20240311,100200,212979095,3355,3360,3360,3355,236
20240311,100100,212186580,3360,3365,3365,3360,21
20240311,100000,212116000,3375,3370,3375,3370,22
20240311,095900,212041835,3365,3365,3365,3350,314
20240311,095800,210989810,3350,3365,3365,3350,505
20240311,095700,209295205,3360,3365,3365,3360,422
20240311,095600,207875180,3370,3370,3370,3370,440
20240311,095500,206392380,3365,3375,3375,3365,2699
20240311,095400,197303325,3380,3385,3385,3380,4
20240311,095300,197289800,3390,3390,3400,3390,37
20240311,095200,197164355,3390,3385,3390,3375,43
20240311,095100,197019115,3395,3385,3395,3385,30
20240311,095000,196917515,3400,3390,3400,3390,148
20240311,094900,196415220,3390,3395,3395,3390,4
20240311,094800,196401650,3375,3385,3385,3375,28
20240311,094700,196307035,3395,3395,3395,3395,39
20240311,094600,196174630,3400,3380,3400,3380,486
20240311,094500,194529410,3380,3390,3390,3380,91
20240311,094400,194221820,3390,3390,3390,3390,252
20240311,094300,193367540,3390,3385,3390,3385,85
20240311,094200,193079490,3390,3395,3395,3390,22
20240311,094100,193004905,3395,3395,3400,3395,173
20240311,094000,192417555,3395,3400,3400,3395,5
20240311,093900,192400565,3400,3405,3405,3370,3511
20240311,093800,180533770,3405,3390,3405,3385,348
20240311,093700,179354045,3395,3405,3410,3395,232
20240311,093600,178566310,3410,3410,3410,3400,832
20240311,093500,175737225,3410,3410,3415,3405,213
20240311,093400,175010100,3415,3420,3420,3405,516
20240311,093300,173249520,3420,3405,3420,3405,2948
20240311,093200,163210800,3410,3420,3425,3410,3526
20240311,093100,151167360,3420,3415,3425,3415,933
20240311,093000,147975735,3415,3410,3420,3410,442
20240311,092900,146467920,3410,3410,3410,3405,306
20240311,092800,145424470,3410,3400,3410,3400,134
20240311,092700,144968715,3400,3400,3400,3400,51
20240311,092600,144795315,3400,3400,3400,3385,969
20240311,092500,141506235,3400,3395,3400,3395,421
20240311,092400,140076935,3400,3400,3400,3395,314
20240311,092300,139010835,3395,3400,3400,3395,890
20240311,092200,135989000,3400,3400,3400,3400,3
20240311,092100,135978800,3400,3395,3400,3395,327
20240311,092000,134868535,3395,3385,3400,3370,6752
20240311,091900,112003270,3390,3395,3395,3385,559
20240311,091800,110108740,3400,3400,3400,3390,387
20240311,091700,108793730,3400,3410,3410,3395,1473
20240311,091600,103787105,3405,3410,3410,3405,222
20240311,091500,103030885,3410,3415,3420,3410,60
20240311,091400,102826220,3410,3400,3420,3395,101
20240311,091300,102481800,3400,3415,3430,3400,3914
20240311,091200,89127075,3420,3410,3420,3405,947
20240311,091100,85897160,3415,3385,3415,3380,1576
20240311,091000,80546370,3395,3395,3395,3385,24
20240311,090900,80464995,3390,3385,3390,3380,150
20240311,090800,79957015,3390,3395,3395,3390,106
20240311,090700,79597160,3395,3375,3400,3345,1711
20240311,090600,73807135,3380,3330,3380,3325,6164
20240311,090500,53208230,3345,3350,3355,3330,2873
20240311,090400,43611880,3360,3360,3360,3315,1325
20240311,090300,39193085,3365,3325,3365,3320,1450
20240311,090200,34346195,3335,3305,3340,3300,1468
20240311,090100,29479465,3290,3325,3345,3290,3545
20240311,090000,17744445,3345,3370,3380,3310,5306