stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,201600,698781900,3585,3585,3585,3585,6808
20240307,201500,698781900,3585,3585,3585,3585,0
20240307,201400,698781900,3585,3585,3585,3585,0
20240307,201300,698781900,3585,3585,3585,3585,0
20240307,201200,698781900,3585,3585,3585,3585,0
20240307,201100,698781900,3585,3585,3585,3585,0
20240307,201000,698781900,3585,3585,3585,3585,0
20240307,200900,698781900,3585,3585,3585,3585,0
20240307,200800,698781900,3585,3585,3585,3585,0
20240307,200700,698781900,3585,3585,3585,3585,0
20240307,200600,698781900,3585,3585,3585,3585,0
20240307,200500,698781900,3585,3585,3585,3585,0
20240307,200400,698781900,3585,3585,3585,3585,0
20240307,200300,698781900,3585,3585,3585,3585,0
20240307,200200,698781900,3585,3585,3585,3585,0
20240307,200100,698781900,3585,3585,3585,3585,0
20240307,200000,698781900,3585,3585,3585,3585,0
20240307,195900,698781900,3585,3585,3585,3585,0
20240307,195800,698781900,3585,3585,3585,3585,0
20240307,195700,698781900,3585,3585,3585,3585,0
20240307,195600,698781900,3585,3585,3585,3585,0
20240307,195500,698781900,3585,3585,3585,3585,0
20240307,195400,698781900,3585,3585,3585,3585,0
20240307,195300,698781900,3585,3585,3585,3585,0
20240307,195200,698781900,3585,3585,3585,3585,0
20240307,195100,698781900,3585,3585,3585,3585,0
20240307,195000,698781900,3585,3585,3585,3585,0
20240307,194900,698781900,3585,3585,3585,3585,0
20240307,194800,698781900,3585,3585,3585,3585,0
20240307,194700,698781900,3585,3585,3585,3585,0
20240307,194600,698781900,3585,3585,3585,3585,6808
20240307,194500,698781900,3585,3585,3585,3585,0
20240307,194400,698781900,3585,3585,3585,3585,0
20240307,194300,698781900,3585,3585,3585,3585,0
20240307,194200,698781900,3585,3585,3585,3585,0
20240307,194100,698781900,3585,3585,3585,3585,0
20240307,194000,698781900,3585,3585,3585,3585,0
20240307,193900,698781900,3585,3585,3585,3585,0
20240307,193800,698781900,3585,3585,3585,3585,0
20240307,193700,698781900,3585,3585,3585,3585,0
20240307,193600,698781900,3585,3585,3585,3585,0
20240307,193500,698781900,3585,3585,3585,3585,0
20240307,193400,698781900,3585,3585,3585,3585,0
20240307,193300,698781900,3585,3585,3585,3585,0
20240307,193200,698781900,3585,3585,3585,3585,0
20240307,193100,698781900,3585,3585,3585,3585,0
20240307,193000,698781900,3585,3585,3585,3585,0
20240307,192900,698781900,3585,3585,3585,3585,0
20240307,192800,698781900,3585,3585,3585,3585,0
20240307,192700,698781900,3585,3585,3585,3585,0
20240307,192600,698781900,3585,3585,3585,3585,0
20240307,192500,698781900,3585,3585,3585,3585,0
20240307,192400,698781900,3585,3585,3585,3585,0
20240307,192300,698781900,3585,3585,3585,3585,0
20240307,192200,698781900,3585,3585,3585,3585,0
20240307,192100,698781900,3585,3585,3585,3585,0
20240307,192000,698781900,3585,3585,3585,3585,0
20240307,191900,698781900,3585,3585,3585,3585,0
20240307,191800,698781900,3585,3585,3585,3585,0
20240307,191700,698781900,3585,3585,3585,3585,0
20240307,191600,698781900,3585,3585,3585,3585,6808
20240307,191500,698781900,3585,3585,3585,3585,0
20240307,191400,698781900,3585,3585,3585,3585,0
20240307,191300,698781900,3585,3585,3585,3585,0
20240307,191200,698781900,3585,3585,3585,3585,0
20240307,191100,698781900,3585,3585,3585,3585,0
20240307,191000,698781900,3585,3585,3585,3585,0
20240307,190900,698781900,3585,3585,3585,3585,0
20240307,190800,698781900,3585,3585,3585,3585,0
20240307,190700,698781900,3585,3585,3585,3585,0
20240307,190600,698781900,3585,3585,3585,3585,0
20240307,190500,698781900,3585,3585,3585,3585,0
20240307,190400,698781900,3585,3585,3585,3585,0
20240307,190300,698781900,3585,3585,3585,3585,0
20240307,190200,698781900,3585,3585,3585,3585,0
20240307,190100,698781900,3585,3585,3585,3585,0
20240307,190000,698781900,3585,3585,3585,3585,0
20240307,185900,698781900,3585,3585,3585,3585,0
20240307,185800,698781900,3585,3585,3585,3585,0
20240307,185700,698781900,3585,3585,3585,3585,0
20240307,185600,698781900,3585,3585,3585,3585,0
20240307,185500,698781900,3585,3585,3585,3585,0
20240307,185400,698781900,3585,3585,3585,3585,0
20240307,185300,698781900,3585,3585,3585,3585,0
20240307,185200,698781900,3585,3585,3585,3585,0
20240307,185100,698781900,3585,3585,3585,3585,0
20240307,185000,698781900,3585,3585,3585,3585,0
20240307,184900,698781900,3585,3585,3585,3585,0
20240307,184800,698781900,3585,3585,3585,3585,0
20240307,184700,698781900,3585,3585,3585,3585,0
20240307,184600,698781900,3585,3585,3585,3585,6808
20240307,184500,698781900,3585,3585,3585,3585,0
20240307,184400,698781900,3585,3585,3585,3585,0
20240307,184300,698781900,3585,3585,3585,3585,0
20240307,184200,698781900,3585,3585,3585,3585,0
20240307,184100,698781900,3585,3585,3585,3585,0
20240307,184000,698781900,3585,3585,3585,3585,0
20240307,183900,698781900,3585,3585,3585,3585,0
20240307,183800,698781900,3585,3585,3585,3585,0
20240307,183700,698781900,3585,3585,3585,3585,0
20240307,183600,698781900,3585,3585,3585,3585,0
20240307,183500,698781900,3585,3585,3585,3585,0
20240307,183400,698781900,3585,3585,3585,3585,0
20240307,183300,698781900,3585,3585,3585,3585,0
20240307,183200,698781900,3585,3585,3585,3585,0
20240307,183100,698781900,3585,3585,3585,3585,0
20240307,183000,698781900,3585,3585,3585,3585,0
20240307,182900,698781900,3585,3585,3585,3585,0
20240307,182800,698781900,3585,3585,3585,3585,0
20240307,182700,698781900,3585,3585,3585,3585,0
20240307,182600,698781900,3585,3585,3585,3585,0
20240307,182500,698781900,3585,3585,3585,3585,0
20240307,182400,698781900,3585,3585,3585,3585,0
20240307,182300,698781900,3585,3585,3585,3585,0
20240307,182200,698781900,3585,3585,3585,3585,0
20240307,182100,698781900,3585,3585,3585,3585,0
20240307,182000,698781900,3585,3585,3585,3585,0
20240307,181900,698781900,3585,3585,3585,3585,0
20240307,181800,698781900,3585,3585,3585,3585,0
20240307,181700,698781900,3585,3585,3585,3585,0
20240307,181600,698781900,3585,3585,3585,3585,6808
20240307,181500,698781900,3585,3585,3585,3585,0
20240307,181400,698781900,3585,3585,3585,3585,0
20240307,181300,698781900,3585,3585,3585,3585,0
20240307,181200,698781900,3585,3585,3585,3585,0
20240307,181100,698781900,3585,3585,3585,3585,0
20240307,181000,698781900,3585,3585,3585,3585,0
20240307,180900,698781900,3585,3585,3585,3585,0
20240307,180800,698781900,3585,3585,3585,3585,0
20240307,180700,698781900,3585,3585,3585,3585,0
20240307,180600,698781900,3585,3585,3585,3585,0
20240307,180500,698781900,3585,3585,3585,3585,0
20240307,180400,698781900,3585,3585,3585,3585,0
20240307,180300,698781900,3585,3585,3585,3585,0
20240307,180200,698781900,3585,3585,3585,3585,0
20240307,180100,698781900,3585,3585,3585,3585,0
20240307,180000,698781900,3585,3585,3585,3585,0
20240307,175900,698781900,3585,3585,3585,3585,0
20240307,175800,698781900,3585,3585,3585,3585,0
20240307,175700,698781900,3585,3585,3585,3585,0
20240307,175600,698781900,3585,3585,3585,3585,0
20240307,175500,698781900,3585,3585,3585,3585,0
20240307,175400,698781900,3585,3585,3585,3585,0
20240307,175300,698781900,3585,3585,3585,3585,0
20240307,175200,698781900,3585,3585,3585,3585,0
20240307,175100,698781900,3585,3585,3585,3585,0
20240307,175000,698781900,3585,3585,3585,3585,0
20240307,174900,698781900,3585,3585,3585,3585,0
20240307,174800,698781900,3585,3585,3585,3585,0
20240307,174700,698781900,3585,3585,3585,3585,0
20240307,174600,698781900,3585,3585,3585,3585,6808
20240307,174500,698781900,3585,3585,3585,3585,0
20240307,174400,698781900,3585,3585,3585,3585,0
20240307,174300,698781900,3585,3585,3585,3585,0
20240307,174200,698781900,3585,3585,3585,3585,0
20240307,174100,698781900,3585,3585,3585,3585,0
20240307,174000,698781900,3585,3585,3585,3585,0
20240307,173900,698781900,3585,3585,3585,3585,0
20240307,173800,698781900,3585,3585,3585,3585,0
20240307,173700,698781900,3585,3585,3585,3585,0
20240307,173600,698781900,3585,3585,3585,3585,0
20240307,173500,698781900,3585,3585,3585,3585,0
20240307,173400,698781900,3585,3585,3585,3585,0
20240307,173300,698781900,3585,3585,3585,3585,0
20240307,173200,698781900,3585,3585,3585,3585,0
20240307,173100,698781900,3585,3585,3585,3585,0
20240307,173000,698781900,3585,3585,3585,3585,0
20240307,172900,698781900,3585,3585,3585,3585,0
20240307,172800,698781900,3585,3585,3585,3585,0
20240307,172700,698781900,3585,3585,3585,3585,0
20240307,172600,698781900,3585,3585,3585,3585,0
20240307,172500,698781900,3585,3585,3585,3585,0
20240307,172400,698781900,3585,3585,3585,3585,0
20240307,172300,698781900,3585,3585,3585,3585,0
20240307,172200,698781900,3585,3585,3585,3585,0
20240307,172100,698781900,3585,3585,3585,3585,0
20240307,172000,698781900,3585,3585,3585,3585,0
20240307,171900,698781900,3585,3585,3585,3585,0
20240307,171800,698781900,3585,3585,3585,3585,0
20240307,171700,698781900,3585,3585,3585,3585,0
20240307,171600,698781900,3585,3585,3585,3585,6808
20240307,171500,698781900,3585,3585,3585,3585,0
20240307,171400,698781900,3585,3585,3585,3585,0
20240307,171300,698781900,3585,3585,3585,3585,0
20240307,171200,698781900,3585,3585,3585,3585,0
20240307,171100,698781900,3585,3585,3585,3585,0
20240307,171000,698781900,3585,3585,3585,3585,0
20240307,170900,698781900,3585,3585,3585,3585,0
20240307,170800,698781900,3585,3585,3585,3585,0
20240307,170700,698781900,3585,3585,3585,3585,0
20240307,170600,698781900,3585,3585,3585,3585,0
20240307,170500,698781900,3585,3585,3585,3585,0
20240307,170400,698781900,3585,3585,3585,3585,0
20240307,170300,698781900,3585,3585,3585,3585,0
20240307,170200,698781900,3585,3585,3585,3585,0
20240307,170100,698781900,3585,3585,3585,3585,0
20240307,170000,698781900,3585,3585,3585,3585,0
20240307,165900,698781900,3585,3585,3585,3585,0
20240307,165800,698781900,3585,3585,3585,3585,0
20240307,165700,698781900,3585,3585,3585,3585,0
20240307,165600,698781900,3585,3585,3585,3585,0
20240307,165500,698781900,3585,3585,3585,3585,0
20240307,165400,698781900,3585,3585,3585,3585,0
20240307,165300,698781900,3585,3585,3585,3585,0
20240307,165200,698781900,3585,3585,3585,3585,0
20240307,165100,698781900,3585,3585,3585,3585,0
20240307,165000,698781900,3585,3585,3585,3585,0
20240307,164900,698781900,3585,3585,3585,3585,0
20240307,164800,698781900,3585,3585,3585,3585,0
20240307,164700,698781900,3585,3585,3585,3585,0
20240307,164600,698781900,3585,3585,3585,3585,6808
20240307,164500,698781900,3585,3585,3585,3585,0
20240307,164400,698781900,3585,3585,3585,3585,0
20240307,164300,698781900,3585,3585,3585,3585,0
20240307,164200,698781900,3585,3585,3585,3585,0
20240307,164100,698781900,3585,3585,3585,3585,0
20240307,164000,698781900,3585,3585,3585,3585,0
20240307,163900,698781900,3585,3585,3585,3585,0
20240307,163800,698781900,3585,3585,3585,3585,0
20240307,163700,698781900,3585,3585,3585,3585,0
20240307,163600,698781900,3585,3585,3585,3585,0
20240307,163500,698781900,3585,3585,3585,3585,0
20240307,163400,698781900,3585,3585,3585,3585,0
20240307,163300,698781900,3585,3585,3585,3585,0
20240307,163200,698781900,3585,3585,3585,3585,0
20240307,163100,698781900,3585,3585,3585,3585,0
20240307,163000,698781900,3585,3585,3585,3585,0
20240307,162900,698781900,3585,3585,3585,3585,0
20240307,162800,698781900,3585,3585,3585,3585,0
20240307,162700,698781900,3585,3585,3585,3585,0
20240307,162600,698781900,3585,3585,3585,3585,0
20240307,162500,698781900,3585,3585,3585,3585,0
20240307,162400,698781900,3585,3585,3585,3585,0
20240307,162300,698781900,3585,3585,3585,3585,0
20240307,162200,698781900,3585,3585,3585,3585,0
20240307,162100,698781900,3585,3585,3585,3585,0
20240307,162000,698781900,3585,3585,3585,3585,0
20240307,161900,698781900,3585,3585,3585,3585,0
20240307,161800,698781900,3585,3585,3585,3585,0
20240307,161700,698781900,3585,3585,3585,3585,0
20240307,161600,698781900,3585,3585,3585,3585,6808
20240307,161500,698781900,3585,3585,3585,3585,0
20240307,161400,698781900,3585,3585,3585,3585,0
20240307,161300,698781900,3585,3585,3585,3585,0
20240307,161200,698781900,3585,3585,3585,3585,0
20240307,161100,698781900,3585,3585,3585,3585,0
20240307,161000,698781900,3585,3585,3585,3585,0
20240307,160900,698781900,3585,3585,3585,3585,0
20240307,160800,698781900,3585,3585,3585,3585,0
20240307,160700,698781900,3585,3585,3585,3585,0
20240307,160600,698781900,3585,3585,3585,3585,0
20240307,160500,698781900,3585,3585,3585,3585,0
20240307,160400,698781900,3585,3585,3585,3585,0
20240307,160300,698781900,3585,3585,3585,3585,0
20240307,160200,698781900,3585,3585,3585,3585,0
20240307,160100,698781900,3585,3585,3585,3585,0
20240307,160000,698781900,3585,3585,3585,3585,0
20240307,155900,698781900,3585,3585,3585,3585,0
20240307,155800,698781900,3585,3585,3585,3585,0
20240307,155700,698781900,3585,3585,3585,3585,0
20240307,155600,698781900,3585,3585,3585,3585,0
20240307,155500,698781900,3585,3585,3585,3585,0
20240307,155400,698781900,3585,3585,3585,3585,0
20240307,155300,698781900,3585,3585,3585,3585,0
20240307,155200,698781900,3585,3585,3585,3585,0
20240307,155100,698781900,3585,3585,3585,3585,0
20240307,155000,698781900,3585,3585,3585,3585,0
20240307,154900,698781900,3585,3585,3585,3585,0
20240307,154800,698781900,3585,3585,3585,3585,0
20240307,154700,698781900,3585,3585,3585,3585,0
20240307,154600,698781900,3585,3585,3585,3585,6808
20240307,154500,698781900,3585,3585,3585,3585,0
20240307,154400,698781900,3585,3585,3585,3585,0
20240307,154300,698781900,3585,3585,3585,3585,0
20240307,154200,698781900,3585,3585,3585,3585,0
20240307,154100,698781900,3585,3585,3585,3585,0
20240307,154000,698781900,3585,3585,3585,3585,0
20240307,153900,698781900,3585,3585,3585,3585,0
20240307,153800,698781900,3585,3585,3585,3585,0
20240307,153700,698781900,3585,3585,3585,3585,0
20240307,153600,698781900,3585,3585,3585,3585,0
20240307,153500,698781900,3585,3585,3585,3585,0
20240307,153400,698781900,3585,3585,3585,3585,0
20240307,153300,698781900,3585,3585,3585,3585,0
20240307,153200,698781900,3585,3585,3585,3585,0
20240307,153100,698781900,3585,3585,3585,3585,0
20240307,153000,698781900,3585,3585,3585,3585,6808
20240307,152900,674375220,3570,3570,3570,3570,0
20240307,152800,674375220,3570,3570,3570,3570,0
20240307,152700,674375220,3570,3570,3570,3570,0
20240307,152600,674375220,3570,3570,3570,3570,0
20240307,152500,674375220,3570,3570,3570,3570,0
20240307,152400,674375220,3570,3570,3570,3570,0
20240307,152300,674375220,3570,3570,3570,3570,0
20240307,152200,674375220,3570,3570,3570,3570,0
20240307,152100,674375220,3570,3570,3570,3570,0
20240307,152000,674375220,3570,3570,3570,3570,0
20240307,151900,674375220,3570,3565,3570,3550,5096
20240307,151800,656232000,3575,3550,3575,3550,4260
20240307,151700,641076385,3550,3555,3555,3550,76
20240307,151600,640806550,3555,3555,3560,3555,5107
20240307,151500,622633000,3550,3555,3560,3550,65
20240307,151400,622402175,3560,3555,3560,3555,3
20240307,151300,622391505,3565,3560,3575,3560,1233
20240307,151200,617999970,3575,3555,3575,3555,2608
20240307,151100,608722870,3550,3555,3555,3550,11
20240307,151000,608683775,3550,3555,3555,3550,513
20240307,150900,606862070,3550,3555,3555,3550,401
20240307,150800,605436575,3555,3555,3555,3555,3
20240307,150700,605425910,3555,3555,3555,3550,33
20240307,150600,605308605,3550,3555,3555,3550,10
20240307,150500,605273065,3550,3555,3555,3550,17
20240307,150400,605212695,3555,3555,3555,3550,42
20240307,150300,605063540,3550,3560,3560,3550,441
20240307,150200,603495910,3560,3560,3560,3555,20
20240307,150100,603424770,3560,3560,3570,3560,509
20240307,150000,601612695,3570,3565,3575,3555,2122
20240307,145900,594037215,3565,3580,3580,3565,894
20240307,145800,590847075,3560,3580,3580,3560,3005
20240307,145700,580089215,3560,3580,3580,3555,2866
20240307,145600,569888435,3585,3555,3585,3550,2311
20240307,145500,561621570,3555,3565,3570,3550,14
20240307,145400,561571775,3550,3555,3565,3550,16
20240307,145300,561514880,3550,3570,3570,3540,4885
20240307,145200,544182115,3570,3550,3570,3535,4630
20240307,145100,527735805,3550,3530,3550,3530,4
20240307,145000,527721645,3550,3535,3550,3535,427
20240307,144900,526211955,3530,3530,3530,3525,382
20240307,144800,524863550,3530,3530,3530,3525,10
20240307,144700,524828260,3530,3525,3530,3525,6
20240307,144600,524807090,3530,3530,3530,3530,708
20240307,144500,522307850,3530,3535,3535,3530,2183
20240307,144400,514601840,3530,3535,3535,3530,4
20240307,144300,514587710,3535,3535,3535,3530,9
20240307,144200,514555905,3535,3530,3535,3530,6
20240307,144100,514534705,3535,3535,3535,3530,17
20240307,144000,514474660,3530,3535,3535,3530,8
20240307,143900,514446390,3535,3535,3535,3530,56
20240307,143800,514248440,3535,3535,3535,3530,157
20240307,143700,513693455,3535,3530,3535,3530,20
20240307,143600,513622820,3535,3535,3535,3535,7
20240307,143500,513598075,3530,3535,3535,3530,8
20240307,143400,513569805,3530,3530,3530,3530,2
20240307,143300,513562745,3530,3530,3530,3530,12
20240307,143200,513520385,3530,3530,3530,3530,0
20240307,143100,513520385,3530,3530,3530,3530,2
20240307,143000,513513325,3530,3530,3530,3530,2
20240307,142900,513506265,3530,3530,3530,3530,13
20240307,142800,513460375,3535,3535,3535,3535,3
20240307,142700,513449770,3530,3530,3530,3530,2
20240307,142600,513442710,3530,3535,3535,3530,5
20240307,142500,513425045,3530,3525,3530,3525,104
20240307,142400,513057935,3525,3525,3525,3525,2
20240307,142300,513050885,3530,3530,3530,3530,200
20240307,142200,512344885,3525,3530,3530,3525,304
20240307,142100,511273275,3525,3525,3530,3525,18
20240307,142000,511209800,3525,3525,3525,3525,2
20240307,141900,511202750,3525,3525,3525,3525,0
20240307,141800,511202750,3525,3530,3530,3525,7
20240307,141700,511178050,3525,3525,3525,3525,13
20240307,141600,511132225,3530,3530,3530,3530,4
20240307,141500,511118105,3530,3530,3530,3525,205
20240307,141400,510394465,3530,3530,3530,3530,47
20240307,141300,510228555,3530,3525,3530,3525,28
20240307,141200,510129765,3530,3530,3530,3525,8
20240307,141100,510101535,3525,3525,3525,3525,2
20240307,141000,510094485,3525,3525,3525,3525,0
20240307,140900,510094485,3525,3525,3525,3525,9
20240307,140800,510062760,3525,3530,3530,3525,11
20240307,140700,510023970,3525,3525,3525,3525,3
20240307,140600,510013395,3530,3525,3530,3525,233
20240307,140500,509190920,3530,3530,3530,3530,102
20240307,140400,508830860,3525,3530,3530,3525,15
20240307,140300,508777975,3530,3525,3530,3525,4
20240307,140200,508763870,3530,3525,3530,3525,6
20240307,140100,508742705,3525,3525,3525,3525,0
20240307,140000,508742705,3525,3525,3525,3525,14
20240307,135900,508693355,3525,3525,3525,3525,3
20240307,135800,508682780,3525,3525,3525,3525,3
20240307,135700,508672205,3525,3520,3525,3520,43
20240307,135600,508520645,3520,3520,3520,3520,0
20240307,135500,508520645,3520,3525,3525,3520,63
20240307,135400,508298585,3520,3520,3520,3520,3
20240307,135300,508288025,3520,3520,3520,3520,3
20240307,135200,508277465,3520,3525,3525,3520,15
20240307,135100,508224650,3520,3520,3520,3520,3
20240307,135000,508214090,3520,3515,3520,3515,209
20240307,134900,507478425,3515,3510,3515,3510,13
20240307,134800,507432745,3510,3510,3510,3510,0
20240307,134700,507432745,3510,3520,3520,3510,7
20240307,134600,507408135,3520,3510,3520,3510,14
20240307,134500,507358935,3510,3510,3510,3510,3
20240307,134400,507348405,3510,3510,3510,3510,3
20240307,134300,507337875,3510,3510,3510,3510,0
20240307,134200,507337875,3510,3520,3520,3510,7
20240307,134100,507313265,3520,3510,3520,3510,15
20240307,134000,507260550,3510,3510,3510,3510,3
20240307,133900,507250020,3520,3520,3525,3520,4
20240307,133800,507235935,3510,3510,3510,3510,3
20240307,133700,507225405,3510,3510,3510,3510,3
20240307,133600,507214875,3510,3520,3520,3510,1139
20240307,133500,503213105,3520,3520,3520,3520,3
20240307,133400,503202545,3520,3520,3520,3520,0
20240307,133300,503202545,3520,3525,3525,3520,6
20240307,133200,503181410,3520,3515,3520,3515,16
20240307,133100,503125105,3525,3515,3525,3515,13
20240307,133000,503079400,3525,3525,3525,3525,1
20240307,132900,503075875,3515,3525,3525,3515,6
20240307,132800,503054755,3520,3520,3520,3515,67
20240307,132700,502818975,3520,3515,3520,3515,29
20240307,132600,502716910,3515,3515,3515,3515,3
20240307,132500,502706365,3515,3515,3515,3515,0
20240307,132400,502706365,3515,3515,3515,3515,3
20240307,132300,502695820,3515,3525,3525,3515,35
20240307,132200,502572475,3525,3515,3525,3515,122
20240307,132100,502142455,3515,3510,3515,3505,1358
20240307,132000,497379000,3510,3525,3525,3510,5014
20240307,131900,479759325,3525,3525,3525,3525,3
20240307,131800,479748750,3525,3525,3525,3525,3
20240307,131700,479738175,3525,3525,3525,3525,3
20240307,131600,479727600,3530,3530,3530,3530,184
20240307,131500,479078080,3530,3530,3530,3530,3
20240307,131400,479067490,3530,3530,3530,3530,9
20240307,131300,479035720,3535,3535,3535,3530,8
20240307,131200,479007455,3535,3530,3535,3530,112
20240307,131100,478611595,3530,3530,3530,3530,3
20240307,131000,478601005,3530,3535,3535,3530,620
20240307,130900,476410475,3535,3535,3535,3535,316
20240307,130800,475293415,3535,3535,3535,3535,0
20240307,130700,475293415,3535,3535,3535,3535,8
20240307,130600,475265135,3535,3535,3535,3535,3
20240307,130500,475254530,3535,3550,3550,3535,290
20240307,130400,474227655,3550,3545,3550,3540,807
20240307,130300,471364790,3545,3545,3545,3545,1
20240307,130200,471361245,3540,3540,3545,3540,22
20240307,130100,471283360,3540,3540,3540,3535,761
20240307,130000,468589435,3540,3530,3540,3530,17
20240307,125900,468529400,3530,3530,3530,3530,1198
20240307,125800,464300460,3525,3525,3525,3525,53
20240307,125700,464113635,3520,3520,3520,3520,1822
20240307,125600,457700195,3515,3515,3515,3515,3
20240307,125500,457689650,3515,3515,3515,3515,3
20240307,125400,457679105,3515,3515,3515,3515,0
20240307,125300,457679105,3515,3515,3515,3515,3
20240307,125200,457668560,3515,3515,3515,3515,103
20240307,125100,457306515,3515,3515,3515,3515,3
20240307,125000,457295970,3515,3515,3515,3515,454
20240307,124900,455700160,3510,3515,3515,3510,1766
20240307,124800,449492685,3515,3520,3520,3515,5
20240307,124700,449475100,3520,3520,3520,3520,602
20240307,124600,447356060,3520,3520,3520,3520,3
20240307,124500,447345500,3520,3520,3520,3520,0
20240307,124400,447345500,3520,3520,3520,3520,3
20240307,124300,447334940,3520,3520,3520,3520,98
20240307,124200,446989980,3520,3520,3520,3520,3
20240307,124100,446979420,3520,3520,3520,3520,0
20240307,124000,446979420,3520,3525,3525,3520,40
20240307,123900,446838435,3520,3520,3525,3520,900
20240307,123800,443670425,3520,3515,3520,3515,53
20240307,123700,443483880,3520,3520,3520,3515,1387
20240307,123600,438602365,3520,3520,3520,3520,0
20240307,123500,438602365,3520,3520,3520,3520,3
20240307,123400,438591805,3520,3525,3525,3520,1003
20240307,123300,435059725,3525,3525,3525,3525,375
20240307,123200,433737850,3525,3525,3525,3525,0
20240307,123100,433737850,3525,3525,3525,3525,3
20240307,123000,433727275,3525,3525,3525,3525,3
20240307,122900,433716700,3525,3530,3530,3525,5
20240307,122800,433699065,3530,3525,3530,3525,6
20240307,122700,433677900,3525,3525,3525,3525,0
20240307,122600,433677900,3525,3525,3525,3525,36
20240307,122500,433551000,3520,3520,3520,3520,3
20240307,122400,433540440,3520,3525,3525,3520,5
20240307,122300,433522830,3525,3525,3525,3525,1
20240307,122200,433519305,3520,3520,3520,3520,3
20240307,122100,433508745,3520,3520,3520,3520,160
20240307,122000,432945545,3525,3525,3525,3525,67
20240307,121900,432709370,3525,3525,3525,3525,0
20240307,121800,432709370,3525,3525,3525,3525,3
20240307,121700,432698795,3525,3525,3525,3525,3
20240307,121600,432688220,3525,3525,3525,3525,52
20240307,121500,432504920,3525,3525,3525,3525,4
20240307,121400,432490820,3525,3525,3525,3525,30
20240307,121300,432385070,3525,3525,3525,3525,3
20240307,121200,432374495,3525,3525,3525,3525,3
20240307,121100,432363920,3525,3525,3525,3525,1355
20240307,121000,427587545,3525,3530,3530,3525,2727
20240307,120900,417961335,3530,3530,3530,3530,3
20240307,120800,417950745,3530,3535,3535,3530,28
20240307,120700,417851860,3535,3535,3535,3535,4539
20240307,120600,401806495,3535,3540,3540,3535,19
20240307,120500,401739250,3540,3540,3540,3540,4
20240307,120400,401725090,3540,3535,3540,3535,64
20240307,120300,401498845,3535,3535,3535,3535,53
20240307,120200,401311490,3535,3535,3535,3535,3
20240307,120100,401300885,3535,3535,3535,3535,0
20240307,120000,401300885,3535,3535,3535,3535,4
20240307,115900,401286745,3535,3535,3535,3535,3
20240307,115800,401276140,3535,3535,3535,3535,3
20240307,115700,401265535,3535,3535,3535,3535,3
20240307,115600,401254930,3535,3535,3535,3535,0
20240307,115500,401254930,3535,3540,3540,3535,1809
20240307,115400,394851085,3540,3540,3540,3540,3
20240307,115300,394840465,3540,3540,3540,3540,3
20240307,115200,394829845,3540,3540,3540,3540,1
20240307,115100,394826305,3540,3540,3540,3540,3
20240307,115000,394815685,3540,3540,3540,3540,3
20240307,114900,394805065,3540,3540,3540,3540,3
20240307,114800,394794445,3540,3540,3540,3540,3
20240307,114700,394783825,3540,3540,3540,3540,0
20240307,114600,394783825,3540,3540,3540,3540,3
20240307,114500,394773205,3540,3540,3540,3540,3
20240307,114400,394762585,3540,3540,3540,3540,3
20240307,114300,394751965,3540,3540,3540,3540,0
20240307,114200,394751965,3540,3540,3540,3540,3
20240307,114100,394741345,3540,3540,3540,3540,3
20240307,114000,394730725,3540,3540,3540,3540,3
20240307,113900,394720105,3540,3540,3540,3540,91
20240307,113800,394397965,3540,3540,3540,3540,3
20240307,113700,394387345,3540,3545,3545,3540,5
20240307,113600,394369635,3545,3540,3545,3540,5
20240307,113500,394351925,3540,3540,3540,3540,3
20240307,113400,394341305,3540,3540,3540,3540,0
20240307,113300,394341305,3540,3545,3545,3540,6
20240307,113200,394320050,3540,3545,3545,3540,4
20240307,113100,394305885,3540,3540,3540,3540,22
20240307,113000,394228005,3545,3545,3545,3545,3
20240307,112900,394217370,3540,3555,3555,3540,748
20240307,112800,391565705,3555,3550,3555,3545,8
20240307,112700,391537300,3545,3545,3545,3545,85
20240307,112600,391235975,3545,3545,3545,3545,3
20240307,112500,391225340,3555,3555,3555,3555,3
20240307,112400,391214675,3545,3545,3545,3545,3
20240307,112300,391204040,3545,3550,3550,3545,403
20240307,112200,389773405,3550,3550,3550,3545,36
20240307,112100,389645620,3545,3545,3545,3545,0
20240307,112000,389645620,3545,3545,3545,3545,3
20240307,111900,389634985,3545,3545,3545,3545,3
20240307,111800,389624350,3545,3545,3545,3545,3
20240307,111700,389613715,3545,3545,3545,3545,3
20240307,111600,389603080,3545,3545,3545,3545,0
20240307,111500,389603080,3545,3550,3550,3545,297
20240307,111400,388548745,3550,3545,3550,3545,17
20240307,111300,388488410,3540,3540,3540,3540,3
20240307,111200,388477790,3540,3540,3540,3540,0
20240307,111100,388477790,3540,3555,3555,3540,3705
20240307,111000,375352450,3545,3555,3555,3545,1006
20240307,110900,371780155,3555,3560,3560,3555,5
20240307,110800,371762370,3560,3560,3560,3560,4
20240307,110700,371748130,3560,3565,3565,3560,187
20240307,110600,371082400,3560,3555,3560,3555,1114
20240307,110500,367116575,3555,3550,3555,3550,739
20240307,110400,364489445,3550,3550,3550,3550,3
20240307,110300,364478795,3550,3550,3550,3550,0
20240307,110200,364478795,3550,3550,3550,3550,3
20240307,110100,364468145,3550,3555,3555,3550,5
20240307,110000,364450385,3550,3555,3555,3550,105
20240307,105900,364077125,3555,3555,3555,3555,2
20240307,105800,364070015,3555,3555,3555,3555,82
20240307,105700,363778505,3555,3555,3555,3555,4
20240307,105600,363764285,3555,3555,3555,3555,2
20240307,105500,363757175,3555,3555,3555,3555,2
20240307,105400,363750065,3555,3555,3555,3555,4004
20240307,105300,349515845,3555,3555,3555,3555,3
20240307,105200,349505180,3545,3545,3545,3545,0
20240307,105100,349505180,3545,3545,3545,3545,0
20240307,105000,349505180,3545,3545,3545,3545,0
20240307,104900,349505180,3545,3545,3545,3545,16
20240307,104800,349448460,3545,3545,3545,3545,0
20240307,104700,349448460,3545,3545,3545,3545,0
20240307,104600,349448460,3545,3545,3545,3545,0
20240307,104500,349448460,3545,3545,3545,3545,0
20240307,104400,349448460,3545,3555,3555,3545,2760
20240307,104300,339663120,3555,3555,3555,3555,0
20240307,104200,339663120,3555,3555,3555,3555,0
20240307,104100,339663120,3555,3555,3555,3555,0
20240307,104000,339663120,3555,3555,3555,3555,2121
20240307,103900,332122965,3545,3545,3545,3545,0
20240307,103800,332122965,3545,3545,3545,3545,95
20240307,103700,331786190,3555,3550,3555,3550,302
20240307,103600,330713805,3550,3550,3550,3550,2
20240307,103500,330706705,3550,3550,3550,3550,4
20240307,103400,330692505,3550,3550,3550,3550,122
20240307,103300,330259405,3545,3545,3545,3545,1200
20240307,103200,326005405,3540,3540,3540,3540,1
20240307,103100,326001865,3540,3540,3540,3540,362
20240307,103000,324720385,3535,3550,3550,3535,2012
20240307,102900,317603795,3550,3550,3550,3550,3
20240307,102800,317593145,3540,3540,3540,3540,0
20240307,102700,317593145,3540,3540,3540,3540,0
20240307,102600,317593145,3540,3540,3540,3540,2260
20240307,102500,309592745,3545,3545,3545,3545,2
20240307,102400,309585655,3545,3545,3545,3535,19039
20240307,102300,242230400,3545,3545,3545,3545,0
20240307,102200,242230400,3545,3545,3545,3545,0
20240307,102100,242230400,3545,3570,3570,3545,894
20240307,102000,239060090,3570,3570,3570,3555,2853
20240307,101900,228906585,3570,3560,3570,3560,10
20240307,101800,228870965,3560,3560,3560,3555,3621
20240307,101700,215997790,3570,3570,3570,3570,4
20240307,101600,215983510,3570,3570,3570,3570,2
20240307,101500,215976370,3570,3565,3570,3565,8
20240307,101400,215947825,3565,3565,3565,3565,4
20240307,101300,215933565,3565,3565,3565,3565,5
20240307,101200,215915740,3565,3565,3565,3565,0
20240307,101100,215915740,3565,3570,3570,3565,7
20240307,101000,215890765,3570,3565,3570,3555,3443
20240307,100900,203646730,3570,3570,3570,3570,2
20240307,100800,203639590,3565,3565,3565,3565,0
20240307,100700,203639590,3565,3565,3565,3565,0
20240307,100600,203639590,3565,3565,3565,3565,102
20240307,100500,203275960,3570,3570,3570,3570,4
20240307,100400,203261680,3570,3570,3570,3570,2
20240307,100300,203254540,3570,3570,3570,3570,2
20240307,100200,203247400,3570,3570,3570,3560,586
20240307,100100,201159450,3570,3560,3570,3555,700
20240307,100000,198663290,3555,3550,3555,3550,97
20240307,095900,198318755,3550,3550,3550,3550,2
20240307,095800,198311655,3550,3550,3550,3550,4
20240307,095700,198297455,3550,3550,3550,3550,4
20240307,095600,198283255,3545,3545,3545,3545,0
20240307,095500,198283255,3545,3550,3550,3545,344
20240307,095400,197063275,3545,3545,3545,3545,52
20240307,095300,196878935,3545,3540,3545,3540,12
20240307,095200,196836420,3540,3540,3540,3540,0
20240307,095100,196836420,3540,3540,3540,3540,0
20240307,095000,196836420,3540,3540,3540,3540,10
20240307,094900,196801020,3545,3545,3545,3545,1000
20240307,094800,193256020,3540,3540,3540,3540,29
20240307,094700,193153360,3535,3535,3535,3535,0
20240307,094600,193153360,3535,3545,3545,3535,1318
20240307,094500,188489440,3545,3545,3545,3545,2
20240307,094400,188482350,3545,3545,3545,3545,292
20240307,094300,187447210,3545,3545,3545,3545,0
20240307,094200,187447210,3545,3545,3545,3545,1000
20240307,094100,183902210,3550,3550,3550,3550,2
20240307,094000,183895110,3550,3550,3550,3550,4
20240307,093900,183880910,3550,3555,3555,3545,1851
20240307,093800,177318600,3555,3555,3555,3555,2
20240307,093700,177311490,3555,3550,3555,3550,132
20240307,093600,176842665,3550,3550,3550,3550,321
20240307,093500,175703115,3550,3550,3550,3550,2501
20240307,093400,166824565,3550,3550,3550,3550,105
20240307,093300,166451815,3550,3550,3550,3550,7
20240307,093200,166426965,3545,3560,3560,3545,9534
20240307,093100,132608335,3565,3565,3565,3565,3
20240307,093000,132597640,3560,3565,3565,3560,3
20240307,092900,132586950,3565,3565,3565,3565,2
20240307,092800,132579820,3565,3565,3565,3565,1
20240307,092700,132576255,3560,3560,3560,3560,3
20240307,092600,132565575,3560,3560,3560,3560,71
20240307,092500,132312815,3560,3560,3560,3560,502
20240307,092400,130525695,3560,3560,3560,3560,4
20240307,092300,130511455,3560,3560,3560,3560,2
20240307,092200,130504335,3560,3565,3565,3555,4301
20240307,092100,115207310,3565,3565,3565,3565,4
20240307,092000,115193050,3565,3565,3565,3565,3
20240307,091900,115182355,3560,3560,3560,3560,0
20240307,091800,115182355,3560,3560,3560,3560,230
20240307,091700,114363555,3560,3565,3565,3560,1004
20240307,091600,110789295,3565,3570,3570,3565,179
20240307,091500,110150885,3580,3580,3580,3580,52
20240307,091400,109964725,3565,3565,3565,3565,0
20240307,091300,109964725,3565,3580,3580,3565,5
20240307,091200,109946885,3560,3585,3585,3560,10013
20240307,091100,74262080,3585,3585,3585,3585,4
20240307,091000,74247740,3580,3580,3580,3580,2
20240307,090900,74240580,3580,3585,3585,3580,1230
20240307,090800,69837020,3585,3595,3595,3585,1230
20240307,090700,65423870,3595,3595,3595,3595,0
20240307,090600,65423870,3595,3600,3600,3595,483
20240307,090500,63687335,3600,3595,3600,3595,57
20240307,090400,63482385,3595,3595,3595,3590,682
20240307,090300,61030640,3595,3595,3595,3595,213
20240307,090200,60264905,3595,3600,3600,3595,470
20240307,090100,58573040,3600,3630,3630,3600,2186
20240307,090000,50672440,3640,3640,3640,3640,13921