stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,201400,863365540,3440,3440,3440,3440,12119
20240308,201300,863365540,3440,3440,3440,3440,0
20240308,201200,863365540,3440,3440,3440,3440,0
20240308,201100,863365540,3440,3440,3440,3440,0
20240308,201000,863365540,3440,3440,3440,3440,0
20240308,200900,863365540,3440,3440,3440,3440,0
20240308,200800,863365540,3440,3440,3440,3440,0
20240308,200700,863365540,3440,3440,3440,3440,0
20240308,200600,863365540,3440,3440,3440,3440,0
20240308,200500,863365540,3440,3440,3440,3440,0
20240308,200400,863365540,3440,3440,3440,3440,0
20240308,200300,863365540,3440,3440,3440,3440,0
20240308,200200,863365540,3440,3440,3440,3440,0
20240308,200100,863365540,3440,3440,3440,3440,0
20240308,200000,863365540,3440,3440,3440,3440,0
20240308,195900,863365540,3440,3440,3440,3440,0
20240308,195800,863365540,3440,3440,3440,3440,0
20240308,195700,863365540,3440,3440,3440,3440,0
20240308,195600,863365540,3440,3440,3440,3440,0
20240308,195500,863365540,3440,3440,3440,3440,0
20240308,195400,863365540,3440,3440,3440,3440,0
20240308,195300,863365540,3440,3440,3440,3440,0
20240308,195200,863365540,3440,3440,3440,3440,0
20240308,195100,863365540,3440,3440,3440,3440,0
20240308,195000,863365540,3440,3440,3440,3440,0
20240308,194900,863365540,3440,3440,3440,3440,0
20240308,194800,863365540,3440,3440,3440,3440,0
20240308,194700,863365540,3440,3440,3440,3440,0
20240308,194600,863365540,3440,3440,3440,3440,0
20240308,194500,863365540,3440,3440,3440,3440,0
20240308,194400,863365540,3440,3440,3440,3440,12119
20240308,194300,863365540,3440,3440,3440,3440,0
20240308,194200,863365540,3440,3440,3440,3440,0
20240308,194100,863365540,3440,3440,3440,3440,0
20240308,194000,863365540,3440,3440,3440,3440,0
20240308,193900,863365540,3440,3440,3440,3440,0
20240308,193800,863365540,3440,3440,3440,3440,0
20240308,193700,863365540,3440,3440,3440,3440,0
20240308,193600,863365540,3440,3440,3440,3440,0
20240308,193500,863365540,3440,3440,3440,3440,0
20240308,193400,863365540,3440,3440,3440,3440,0
20240308,193300,863365540,3440,3440,3440,3440,0
20240308,193200,863365540,3440,3440,3440,3440,0
20240308,193100,863365540,3440,3440,3440,3440,0
20240308,193000,863365540,3440,3440,3440,3440,0
20240308,192900,863365540,3440,3440,3440,3440,0
20240308,192800,863365540,3440,3440,3440,3440,0
20240308,192700,863365540,3440,3440,3440,3440,0
20240308,192600,863365540,3440,3440,3440,3440,0
20240308,192500,863365540,3440,3440,3440,3440,0
20240308,192400,863365540,3440,3440,3440,3440,0
20240308,192300,863365540,3440,3440,3440,3440,0
20240308,192200,863365540,3440,3440,3440,3440,0
20240308,192100,863365540,3440,3440,3440,3440,0
20240308,192000,863365540,3440,3440,3440,3440,0
20240308,191900,863365540,3440,3440,3440,3440,0
20240308,191800,863365540,3440,3440,3440,3440,0
20240308,191700,863365540,3440,3440,3440,3440,0
20240308,191600,863365540,3440,3440,3440,3440,0
20240308,191500,863365540,3440,3440,3440,3440,0
20240308,191400,863365540,3440,3440,3440,3440,12119
20240308,191300,863365540,3440,3440,3440,3440,0
20240308,191200,863365540,3440,3440,3440,3440,0
20240308,191100,863365540,3440,3440,3440,3440,0
20240308,191000,863365540,3440,3440,3440,3440,0
20240308,190900,863365540,3440,3440,3440,3440,0
20240308,190800,863365540,3440,3440,3440,3440,0
20240308,190700,863365540,3440,3440,3440,3440,0
20240308,190600,863365540,3440,3440,3440,3440,0
20240308,190500,863365540,3440,3440,3440,3440,0
20240308,190400,863365540,3440,3440,3440,3440,0
20240308,190300,863365540,3440,3440,3440,3440,0
20240308,190200,863365540,3440,3440,3440,3440,0
20240308,190100,863365540,3440,3440,3440,3440,0
20240308,190000,863365540,3440,3440,3440,3440,0
20240308,185900,863365540,3440,3440,3440,3440,0
20240308,185800,863365540,3440,3440,3440,3440,0
20240308,185700,863365540,3440,3440,3440,3440,0
20240308,185600,863365540,3440,3440,3440,3440,0
20240308,185500,863365540,3440,3440,3440,3440,0
20240308,185400,863365540,3440,3440,3440,3440,0
20240308,185300,863365540,3440,3440,3440,3440,0
20240308,185200,863365540,3440,3440,3440,3440,0
20240308,185100,863365540,3440,3440,3440,3440,0
20240308,185000,863365540,3440,3440,3440,3440,0
20240308,184900,863365540,3440,3440,3440,3440,0
20240308,184800,863365540,3440,3440,3440,3440,0
20240308,184700,863365540,3440,3440,3440,3440,0
20240308,184600,863365540,3440,3440,3440,3440,0
20240308,184500,863365540,3440,3440,3440,3440,0
20240308,184400,863365540,3440,3440,3440,3440,12119
20240308,184300,863365540,3440,3440,3440,3440,0
20240308,184200,863365540,3440,3440,3440,3440,0
20240308,184100,863365540,3440,3440,3440,3440,0
20240308,184000,863365540,3440,3440,3440,3440,0
20240308,183900,863365540,3440,3440,3440,3440,0
20240308,183800,863365540,3440,3440,3440,3440,0
20240308,183700,863365540,3440,3440,3440,3440,0
20240308,183600,863365540,3440,3440,3440,3440,0
20240308,183500,863365540,3440,3440,3440,3440,0
20240308,183400,863365540,3440,3440,3440,3440,0
20240308,183300,863365540,3440,3440,3440,3440,0
20240308,183200,863365540,3440,3440,3440,3440,0
20240308,183100,863365540,3440,3440,3440,3440,0
20240308,183000,863365540,3440,3440,3440,3440,0
20240308,182900,863365540,3440,3440,3440,3440,0
20240308,182800,863365540,3440,3440,3440,3440,0
20240308,182700,863365540,3440,3440,3440,3440,0
20240308,182600,863365540,3440,3440,3440,3440,0
20240308,182500,863365540,3440,3440,3440,3440,0
20240308,182400,863365540,3440,3440,3440,3440,0
20240308,182300,863365540,3440,3440,3440,3440,0
20240308,182200,863365540,3440,3440,3440,3440,0
20240308,182100,863365540,3440,3440,3440,3440,0
20240308,182000,863365540,3440,3440,3440,3440,0
20240308,181900,863365540,3440,3440,3440,3440,0
20240308,181800,863365540,3440,3440,3440,3440,0
20240308,181700,863365540,3440,3440,3440,3440,0
20240308,181600,863365540,3440,3440,3440,3440,0
20240308,181500,863365540,3440,3440,3440,3440,0
20240308,181400,863365540,3440,3440,3440,3440,12119
20240308,181300,863365540,3440,3440,3440,3440,0
20240308,181200,863365540,3440,3440,3440,3440,0
20240308,181100,863365540,3440,3440,3440,3440,0
20240308,181000,863365540,3440,3440,3440,3440,0
20240308,180900,863365540,3440,3440,3440,3440,0
20240308,180800,863365540,3440,3440,3440,3440,0
20240308,180700,863365540,3440,3440,3440,3440,0
20240308,180600,863365540,3440,3440,3440,3440,0
20240308,180500,863365540,3440,3440,3440,3440,0
20240308,180400,863365540,3440,3440,3440,3440,0
20240308,180300,863365540,3440,3440,3440,3440,0
20240308,180200,863365540,3440,3440,3440,3440,0
20240308,180100,863365540,3440,3440,3440,3440,0
20240308,180000,863365540,3440,3440,3440,3440,0
20240308,175900,863365540,3440,3440,3440,3440,0
20240308,175800,863365540,3440,3440,3440,3440,0
20240308,175700,863365540,3440,3440,3440,3440,0
20240308,175600,863365540,3440,3440,3440,3440,0
20240308,175500,863365540,3440,3440,3440,3440,0
20240308,175400,863365540,3440,3440,3440,3440,0
20240308,175300,863365540,3440,3440,3440,3440,0
20240308,175200,863365540,3440,3440,3440,3440,0
20240308,175100,863365540,3440,3440,3440,3440,0
20240308,175000,863365540,3440,3440,3440,3440,0
20240308,174900,863365540,3440,3440,3440,3440,0
20240308,174800,863365540,3440,3440,3440,3440,0
20240308,174700,863365540,3440,3440,3440,3440,0
20240308,174600,863365540,3440,3440,3440,3440,0
20240308,174500,863365540,3440,3440,3440,3440,0
20240308,174400,863365540,3440,3440,3440,3440,12119
20240308,174300,863365540,3440,3440,3440,3440,0
20240308,174200,863365540,3440,3440,3440,3440,0
20240308,174100,863365540,3440,3440,3440,3440,0
20240308,174000,863365540,3440,3440,3440,3440,0
20240308,173900,863365540,3440,3440,3440,3440,0
20240308,173800,863365540,3440,3440,3440,3440,0
20240308,173700,863365540,3440,3440,3440,3440,0
20240308,173600,863365540,3440,3440,3440,3440,0
20240308,173500,863365540,3440,3440,3440,3440,0
20240308,173400,863365540,3440,3440,3440,3440,0
20240308,173300,863365540,3440,3440,3440,3440,0
20240308,173200,863365540,3440,3440,3440,3440,0
20240308,173100,863365540,3440,3440,3440,3440,0
20240308,173000,863365540,3440,3440,3440,3440,0
20240308,172900,863365540,3440,3440,3440,3440,0
20240308,172800,863365540,3440,3440,3440,3440,0
20240308,172700,863365540,3440,3440,3440,3440,0
20240308,172600,863365540,3440,3440,3440,3440,0
20240308,172500,863365540,3440,3440,3440,3440,0
20240308,172400,863365540,3440,3440,3440,3440,0
20240308,172300,863365540,3440,3440,3440,3440,0
20240308,172200,863365540,3440,3440,3440,3440,0
20240308,172100,863365540,3440,3440,3440,3440,0
20240308,172000,863365540,3440,3440,3440,3440,0
20240308,171900,863365540,3440,3440,3440,3440,0
20240308,171800,863365540,3440,3440,3440,3440,0
20240308,171700,863365540,3440,3440,3440,3440,0
20240308,171600,863365540,3440,3440,3440,3440,0
20240308,171500,863365540,3440,3440,3440,3440,0
20240308,171400,863365540,3440,3440,3440,3440,12119
20240308,171300,863365540,3440,3440,3440,3440,0
20240308,171200,863365540,3440,3440,3440,3440,0
20240308,171100,863365540,3440,3440,3440,3440,0
20240308,171000,863365540,3440,3440,3440,3440,0
20240308,170900,863365540,3440,3440,3440,3440,0
20240308,170800,863365540,3440,3440,3440,3440,0
20240308,170700,863365540,3440,3440,3440,3440,0
20240308,170600,863365540,3440,3440,3440,3440,0
20240308,170500,863365540,3440,3440,3440,3440,0
20240308,170400,863365540,3440,3440,3440,3440,0
20240308,170300,863365540,3440,3440,3440,3440,0
20240308,170200,863365540,3440,3440,3440,3440,0
20240308,170100,863365540,3440,3440,3440,3440,0
20240308,170000,863365540,3440,3440,3440,3440,0
20240308,165900,863365540,3440,3440,3440,3440,0
20240308,165800,863365540,3440,3440,3440,3440,0
20240308,165700,863365540,3440,3440,3440,3440,0
20240308,165600,863365540,3440,3440,3440,3440,0
20240308,165500,863365540,3440,3440,3440,3440,0
20240308,165400,863365540,3440,3440,3440,3440,0
20240308,165300,863365540,3440,3440,3440,3440,0
20240308,165200,863365540,3440,3440,3440,3440,0
20240308,165100,863365540,3440,3440,3440,3440,0
20240308,165000,863365540,3440,3440,3440,3440,0
20240308,164900,863365540,3440,3440,3440,3440,0
20240308,164800,863365540,3440,3440,3440,3440,0
20240308,164700,863365540,3440,3440,3440,3440,0
20240308,164600,863365540,3440,3440,3440,3440,0
20240308,164500,863365540,3440,3440,3440,3440,0
20240308,164400,863365540,3440,3440,3440,3440,12119
20240308,164300,863365540,3440,3440,3440,3440,0
20240308,164200,863365540,3440,3440,3440,3440,0
20240308,164100,863365540,3440,3440,3440,3440,0
20240308,164000,863365540,3440,3440,3440,3440,0
20240308,163900,863365540,3440,3440,3440,3440,0
20240308,163800,863365540,3440,3440,3440,3440,0
20240308,163700,863365540,3440,3440,3440,3440,0
20240308,163600,863365540,3440,3440,3440,3440,0
20240308,163500,863365540,3440,3440,3440,3440,0
20240308,163400,863365540,3440,3440,3440,3440,0
20240308,163300,863365540,3440,3440,3440,3440,0
20240308,163200,863365540,3440,3440,3440,3440,0
20240308,163100,863365540,3440,3440,3440,3440,0
20240308,163000,863365540,3440,3440,3440,3440,0
20240308,162900,863365540,3440,3440,3440,3440,0
20240308,162800,863365540,3440,3440,3440,3440,0
20240308,162700,863365540,3440,3440,3440,3440,0
20240308,162600,863365540,3440,3440,3440,3440,0
20240308,162500,863365540,3440,3440,3440,3440,0
20240308,162400,863365540,3440,3440,3440,3440,0
20240308,162300,863365540,3440,3440,3440,3440,0
20240308,162200,863365540,3440,3440,3440,3440,0
20240308,162100,863365540,3440,3440,3440,3440,0
20240308,162000,863365540,3440,3440,3440,3440,0
20240308,161900,863365540,3440,3440,3440,3440,0
20240308,161800,863365540,3440,3440,3440,3440,0
20240308,161700,863365540,3440,3440,3440,3440,0
20240308,161600,863365540,3440,3440,3440,3440,0
20240308,161500,863365540,3440,3440,3440,3440,0
20240308,161400,863365540,3440,3440,3440,3440,12119
20240308,161300,863365540,3440,3440,3440,3440,0
20240308,161200,863365540,3440,3440,3440,3440,0
20240308,161100,863365540,3440,3440,3440,3440,0
20240308,161000,863365540,3440,3440,3440,3440,0
20240308,160900,863365540,3440,3440,3440,3440,0
20240308,160800,863365540,3440,3440,3440,3440,0
20240308,160700,863365540,3440,3440,3440,3440,0
20240308,160600,863365540,3440,3440,3440,3440,0
20240308,160500,863365540,3440,3440,3440,3440,0
20240308,160400,863365540,3440,3440,3440,3440,0
20240308,160300,863365540,3440,3440,3440,3440,0
20240308,160200,863365540,3440,3440,3440,3440,0
20240308,160100,863365540,3440,3440,3440,3440,0
20240308,160000,863365540,3440,3440,3440,3440,0
20240308,155900,863365540,3440,3440,3440,3440,0
20240308,155800,863365540,3440,3440,3440,3440,0
20240308,155700,863365540,3440,3440,3440,3440,0
20240308,155600,863365540,3440,3440,3440,3440,0
20240308,155500,863365540,3440,3440,3440,3440,0
20240308,155400,863365540,3440,3440,3440,3440,0
20240308,155300,863365540,3440,3440,3440,3440,0
20240308,155200,863365540,3440,3440,3440,3440,0
20240308,155100,863365540,3440,3440,3440,3440,0
20240308,155000,863365540,3440,3440,3440,3440,0
20240308,154900,863365540,3440,3440,3440,3440,0
20240308,154800,863365540,3440,3440,3440,3440,0
20240308,154700,863365540,3440,3440,3440,3440,0
20240308,154600,863365540,3440,3440,3440,3440,0
20240308,154500,863365540,3440,3440,3440,3440,0
20240308,154400,863365540,3440,3440,3440,3440,12119
20240308,154300,863365540,3440,3440,3440,3440,0
20240308,154200,863365540,3440,3440,3440,3440,0
20240308,154100,863365540,3440,3440,3440,3440,0
20240308,154000,863365540,3440,3440,3440,3440,0
20240308,153900,863365540,3440,3440,3440,3440,0
20240308,153800,863365540,3440,3440,3440,3440,0
20240308,153700,863365540,3440,3440,3440,3440,0
20240308,153600,863365540,3440,3440,3440,3440,0
20240308,153500,863365540,3440,3440,3440,3440,0
20240308,153400,863365540,3440,3440,3440,3440,0
20240308,153300,863365540,3440,3440,3440,3440,0
20240308,153200,863365540,3440,3440,3440,3440,0
20240308,153100,863365540,3440,3440,3440,3440,0
20240308,153000,863365540,3440,3440,3440,3440,12119
20240308,152900,821676180,3470,3470,3470,3470,0
20240308,152800,821676180,3470,3470,3470,3470,0
20240308,152700,821676180,3470,3470,3470,3470,0
20240308,152600,821676180,3470,3470,3470,3470,0
20240308,152500,821676180,3470,3470,3470,3470,0
20240308,152400,821676180,3470,3470,3470,3470,0
20240308,152300,821676180,3470,3470,3470,3470,0
20240308,152200,821676180,3470,3470,3470,3470,0
20240308,152100,821676180,3470,3470,3470,3470,0
20240308,152000,821676180,3470,3470,3470,3470,0
20240308,151900,821676180,3470,3450,3470,3440,21067
20240308,151800,749117160,3450,3465,3465,3450,13695
20240308,151700,701788625,3465,3465,3475,3465,589
20240308,151600,699744910,3465,3465,3465,3465,38
20240308,151500,699613240,3465,3470,3480,3465,31
20240308,151400,699505735,3465,3470,3470,3460,1931
20240308,151300,692814800,3480,3480,3480,3480,4
20240308,151200,692800880,3480,3480,3480,3480,2
20240308,151100,692793920,3480,3480,3480,3480,2
20240308,151000,692786960,3480,3480,3480,3480,4
20240308,150900,692773040,3480,3480,3480,3480,2
20240308,150800,692766080,3480,3480,3480,3480,2
20240308,150700,692759120,3480,3480,3480,3480,6
20240308,150600,692738240,3465,3480,3480,3465,298
20240308,150500,691705640,3460,3460,3460,3460,0
20240308,150400,691705640,3460,3460,3460,3460,0
20240308,150300,691705640,3460,3470,3470,3460,1104
20240308,150200,687885755,3470,3465,3470,3465,2901
20240308,150100,677833785,3480,3480,3480,3480,5
20240308,150000,677816385,3480,3480,3480,3480,2
20240308,145900,677809425,3480,3480,3480,3480,11
20240308,145800,677771145,3480,3480,3480,3480,4
20240308,145700,677757225,3480,3475,3480,3465,302
20240308,145600,676710750,3480,3475,3480,3475,305
20240308,145500,675650860,3470,3470,3470,3470,72
20240308,145400,675401020,3470,3470,3470,3470,0
20240308,145300,675401020,3470,3470,3470,3470,0
20240308,145200,675401020,3470,3475,3475,3470,6
20240308,145100,675380175,3475,3475,3475,3475,2
20240308,145000,675373225,3475,3475,3475,3475,4
20240308,144900,675359325,3470,3470,3470,3470,4
20240308,144800,675345445,3470,3470,3470,3470,118
20240308,144700,674935985,3475,3470,3475,3470,610
20240308,144600,672818735,3470,3470,3470,3470,182
20240308,144500,672187195,3465,3470,3470,3465,3
20240308,144400,672176790,3470,3470,3470,3470,2
20240308,144300,672169850,3470,3470,3470,3470,1018
20240308,144200,668637390,3470,3480,3480,3470,17
20240308,144100,668578380,3480,3480,3480,3480,92
20240308,144000,668258220,3480,3480,3480,3480,32
20240308,143900,668146860,3480,3480,3480,3480,5
20240308,143800,668129460,3480,3480,3480,3480,2
20240308,143700,668122500,3480,3480,3480,3480,2
20240308,143600,668115540,3480,3480,3480,3480,4
20240308,143500,668101620,3480,3480,3480,3480,2
20240308,143400,668094660,3480,3480,3480,3480,2
20240308,143300,668087700,3480,3480,3480,3480,4
20240308,143200,668073780,3480,3480,3480,3480,2
20240308,143100,668066820,3480,3480,3480,3480,2
20240308,143000,668059860,3480,3480,3480,3480,4
20240308,142900,668045940,3480,3480,3480,3480,2
20240308,142800,668038980,3480,3480,3480,3480,2
20240308,142700,668032020,3480,3480,3480,3480,4
20240308,142600,668018100,3480,3480,3480,3480,3186
20240308,142500,656930820,3475,3475,3475,3475,2
20240308,142400,656923870,3475,3475,3475,3475,1529
20240308,142300,651610595,3475,3475,3475,3475,2
20240308,142200,651603645,3475,3475,3475,3475,2
20240308,142100,651596695,3475,3475,3475,3475,205
20240308,142000,650884320,3475,3475,3475,3475,2
20240308,141900,650877370,3475,3480,3480,3475,292
20240308,141800,649862660,3480,3480,3480,3480,4
20240308,141700,649848740,3480,3480,3480,3480,2
20240308,141600,649841780,3480,3480,3480,3480,2
20240308,141500,649834820,3480,3480,3480,3480,13
20240308,141400,649789580,3480,3475,3480,3475,771
20240308,141300,647109420,3480,3470,3500,3470,3572
20240308,141200,634703475,3465,3465,3465,3465,0
20240308,141100,634703475,3465,3465,3465,3465,0
20240308,141000,634703475,3465,3465,3465,3465,0
20240308,140900,634703475,3465,3465,3465,3465,0
20240308,140800,634703475,3465,3470,3470,3465,3
20240308,140700,634693070,3470,3470,3470,3465,327
20240308,140600,633558385,3465,3465,3465,3465,0
20240308,140500,633558385,3465,3470,3470,3465,5
20240308,140400,633541050,3470,3470,3470,3470,2
20240308,140300,633534110,3470,3465,3470,3465,1566
20240308,140200,628107915,3470,3470,3470,3470,9
20240308,140100,628076685,3470,3485,3485,3470,5511
20240308,140000,608943990,3490,3490,3490,3490,28
20240308,135900,608846270,3485,3485,3485,3485,400
20240308,135800,607452270,3480,3480,3480,3480,367
20240308,135700,606175110,3480,3480,3480,3480,11
20240308,135600,606136830,3480,3475,3480,3475,31
20240308,135500,606028955,3470,3470,3470,3470,31
20240308,135400,605921385,3470,3480,3480,3470,403
20240308,135300,604522955,3480,3480,3480,3480,2
20240308,135200,604515995,3480,3480,3480,3480,502
20240308,135100,602769035,3480,3480,3480,3480,109
20240308,135000,602389715,3480,3480,3480,3480,19
20240308,134900,602323595,3480,3480,3480,3480,19
20240308,134800,602257475,3480,3480,3480,3480,3
20240308,134700,602247035,3475,3475,3475,3475,105
20240308,134600,601882160,3475,3475,3475,3475,8
20240308,134500,601854360,3475,3475,3475,3475,0
20240308,134400,601854360,3475,3475,3475,3475,105
20240308,134300,601489485,3475,3470,3475,3470,2
20240308,134200,601482540,3465,3465,3465,3465,0
20240308,134100,601482540,3465,3465,3465,3465,819
20240308,134000,598644705,3465,3465,3465,3465,79
20240308,133900,598370970,3465,3465,3465,3465,21
20240308,133800,598298205,3465,3465,3465,3465,34
20240308,133700,598180395,3465,3465,3465,3465,2
20240308,133600,598173465,3465,3475,3475,3465,1038
20240308,133500,594576785,3465,3465,3465,3465,398
20240308,133400,593197715,3465,3465,3465,3465,0
20240308,133300,593197715,3465,3465,3465,3465,0
20240308,133200,593197715,3465,3470,3470,3460,2214
20240308,133100,585528080,3470,3470,3470,3470,0
20240308,133000,585528080,3470,3490,3490,3470,3270
20240308,132900,574174635,3490,3490,3490,3490,2
20240308,132800,574167655,3490,3490,3490,3490,4
20240308,132700,574153695,3490,3490,3490,3490,2
20240308,132600,574146715,3495,3495,3495,3495,1
20240308,132500,574143220,3485,3475,3495,3475,1154
20240308,132400,570120585,3465,3465,3465,3465,68
20240308,132300,569884965,3465,3465,3465,3465,0
20240308,132200,569884965,3465,3465,3475,3465,255
20240308,132100,569001365,3480,3475,3480,3475,2
20240308,132000,568994410,3480,3475,3480,3470,1387
20240308,131900,564180490,3475,3475,3475,3475,0
20240308,131800,564180490,3475,3480,3480,3475,172
20240308,131700,563582440,3480,3480,3480,3480,1
20240308,131600,563578960,3475,3475,3475,3475,511
20240308,131500,561803235,3475,3475,3475,3475,0
20240308,131400,561803235,3475,3475,3475,3475,2
20240308,131300,561796285,3475,3475,3475,3475,836
20240308,131200,558891185,3475,3475,3475,3475,2
20240308,131100,558884235,3475,3470,3475,3470,302
20240308,131000,557835215,3465,3465,3465,3465,0
20240308,130900,557835215,3465,3470,3470,3465,313
20240308,130800,556749660,3475,3455,3475,3455,2203
20240308,130700,549120395,3455,3465,3465,3455,636
20240308,130600,546919475,3460,3465,3465,3450,6711
20240308,130500,523734040,3465,3465,3470,3460,1251
20240308,130400,519403250,3470,3500,3500,3470,16508
20240308,130300,461985960,3500,3500,3500,3500,3
20240308,130200,461975460,3500,3500,3500,3500,2
20240308,130100,461968460,3500,3500,3500,3490,34
20240308,130000,461849780,3485,3485,3485,3485,0
20240308,125900,461849780,3485,3485,3485,3485,1
20240308,125800,461846295,3490,3485,3490,3485,510
20240308,125700,460068895,3485,3485,3485,3485,0
20240308,125600,460068895,3485,3485,3485,3485,0
20240308,125500,460068895,3485,3485,3485,3485,0
20240308,125400,460068895,3485,3485,3485,3485,13
20240308,125300,460023590,3485,3485,3485,3485,1
20240308,125200,460020105,3485,3485,3485,3485,269
20240308,125100,459082640,3485,3490,3490,3485,260
20240308,125000,458175245,3490,3500,3500,3490,3
20240308,124900,458164755,3500,3500,3500,3500,1
20240308,124800,458161255,3485,3485,3485,3485,0
20240308,124700,458161255,3485,3485,3485,3485,0
20240308,124600,458161255,3485,3485,3485,3485,56
20240308,124500,457966095,3490,3490,3490,3490,624
20240308,124400,455788335,3490,3495,3495,3490,397
20240308,124300,454402795,3495,3495,3495,3495,738
20240308,124200,451823485,3495,3495,3495,3495,0
20240308,124100,451823485,3495,3500,3500,3495,529
20240308,124000,449974620,3500,3500,3500,3500,2773
20240308,123900,440269120,3500,3510,3510,3500,1502
20240308,123800,435012080,3510,3510,3510,3510,2
20240308,123700,435005060,3510,3510,3510,3510,2
20240308,123600,434998040,3510,3510,3510,3510,4
20240308,123500,434984000,3510,3510,3510,3510,7
20240308,123400,434959430,3510,3510,3510,3510,0
20240308,123300,434959430,3510,3510,3510,3510,1
20240308,123200,434955920,3510,3510,3510,3510,349
20240308,123100,433730930,3510,3515,3520,3510,56
20240308,123000,433534335,3505,3505,3505,3505,0
20240308,122900,433534335,3505,3510,3510,3505,220
20240308,122800,432763135,3505,3505,3505,3505,94
20240308,122700,432433665,3505,3510,3510,3505,2175
20240308,122600,424809595,3510,3510,3510,3510,6
20240308,122500,424788535,3510,3515,3515,3510,377
20240308,122400,423464250,3515,3515,3515,3515,4
20240308,122300,423450190,3515,3515,3515,3515,2
20240308,122200,423443160,3515,3515,3515,3515,2
20240308,122100,423436130,3515,3515,3515,3515,3
20240308,122000,423425585,3515,3520,3520,3515,103
20240308,121900,423063030,3520,3520,3520,3520,2
20240308,121800,423055990,3520,3520,3520,3520,2
20240308,121700,423048950,3520,3520,3520,3520,4
20240308,121600,423034870,3525,3525,3525,3525,3
20240308,121500,423024295,3515,3515,3515,3515,1
20240308,121400,423020780,3515,3520,3520,3515,208
20240308,121300,422288625,3520,3520,3520,3520,2
20240308,121200,422281585,3520,3520,3520,3520,2
20240308,121100,422274545,3520,3520,3520,3520,4
20240308,121000,422260465,3520,3520,3520,3520,2
20240308,120900,422253425,3520,3520,3520,3520,20
20240308,120800,422183025,3520,3520,3520,3520,4
20240308,120700,422168945,3525,3515,3525,3515,14
20240308,120600,422119725,3510,3520,3520,3510,2792
20240308,120500,412319595,3520,3520,3520,3520,4
20240308,120400,412305515,3520,3520,3520,3520,2
20240308,120300,412298475,3520,3520,3520,3520,3
20240308,120200,412287915,3520,3525,3525,3520,1006
20240308,120100,408741795,3520,3520,3520,3520,0
20240308,120000,408741795,3520,3520,3520,3520,24
20240308,115900,408657315,3520,3520,3520,3520,0
20240308,115800,408657315,3520,3520,3520,3520,0
20240308,115700,408657315,3520,3520,3520,3520,0
20240308,115600,408657315,3520,3520,3520,3520,0
20240308,115500,408657315,3520,3520,3520,3520,1008
20240308,115400,405109155,3530,3530,3530,3530,2
20240308,115300,405102095,3530,3530,3530,3530,4
20240308,115200,405087975,3520,3520,3520,3520,0
20240308,115100,405087975,3520,3520,3520,3520,0
20240308,115000,405087975,3520,3520,3520,3520,52
20240308,114900,404904935,3520,3520,3520,3520,2
20240308,114800,404897895,3520,3520,3520,3520,2
20240308,114700,404890855,3520,3520,3520,3520,12
20240308,114600,404848615,3520,3515,3520,3515,332
20240308,114500,403681525,3515,3515,3515,3515,377
20240308,114400,402356370,3510,3510,3510,3510,0
20240308,114300,402356370,3510,3510,3510,3510,18
20240308,114200,402293190,3510,3515,3515,3510,8
20240308,114100,402265100,3515,3515,3515,3515,28
20240308,114000,402166680,3515,3515,3515,3515,0
20240308,113900,402166680,3515,3515,3515,3515,0
20240308,113800,402166680,3515,3515,3515,3515,0
20240308,113700,402166680,3515,3515,3515,3515,0
20240308,113600,402166680,3515,3515,3515,3515,0
20240308,113500,402166680,3515,3515,3515,3515,0
20240308,113400,402166680,3515,3515,3515,3515,4
20240308,113300,402152620,3530,3520,3530,3520,4
20240308,113200,402138520,3510,3520,3520,3510,403
20240308,113100,400723955,3515,3515,3515,3515,4
20240308,113000,400709895,3515,3515,3515,3515,52
20240308,112900,400527115,3515,3515,3515,3515,2
20240308,112800,400520085,3515,3515,3515,3515,3
20240308,112700,400509540,3515,3515,3515,3515,186
20240308,112600,399855750,3515,3515,3515,3515,2
20240308,112500,399848720,3515,3515,3515,3515,5
20240308,112400,399831145,3515,3515,3515,3515,2
20240308,112300,399824115,3515,3520,3520,3515,164
20240308,112200,399247640,3520,3520,3520,3515,1185
20240308,112100,395082190,3520,3520,3520,3520,15
20240308,112000,395029390,3520,3525,3525,3520,87
20240308,111900,394723145,3520,3520,3520,3520,6
20240308,111800,394702025,3520,3520,3520,3520,0
20240308,111700,394702025,3520,3520,3520,3520,317
20240308,111600,393586185,3525,3530,3545,3525,1339
20240308,111500,388863980,3530,3530,3530,3530,36
20240308,111400,388736900,3530,3530,3530,3530,2
20240308,111300,388729840,3530,3530,3530,3530,2
20240308,111200,388722780,3530,3530,3530,3530,87
20240308,111100,388415670,3530,3530,3530,3530,4
20240308,111000,388401550,3530,3520,3530,3520,547
20240308,110900,386475550,3520,3520,3520,3520,104
20240308,110800,386109470,3520,3520,3520,3520,2
20240308,110700,386102430,3520,3520,3520,3520,524
20240308,110600,384257950,3520,3515,3520,3515,8
20240308,110500,384229815,3515,3515,3515,3515,0
20240308,110400,384229815,3515,3515,3515,3515,0
20240308,110300,384229815,3515,3515,3515,3515,32
20240308,110200,384117335,3515,3515,3515,3515,1
20240308,110100,384113820,3515,3515,3515,3515,0
20240308,110000,384113820,3515,3515,3515,3515,0
20240308,105900,384113820,3515,3515,3515,3515,0
20240308,105800,384113820,3515,3515,3515,3515,246
20240308,105700,383249130,3515,3515,3515,3515,4
20240308,105600,383235070,3515,3515,3515,3515,2
20240308,105500,383228040,3515,3515,3515,3515,12
20240308,105400,383185860,3515,3515,3515,3515,1
20240308,105300,383182345,3505,3505,3505,3505,0
20240308,105200,383182345,3505,3505,3505,3505,0
20240308,105100,383182345,3505,3505,3505,3505,0
20240308,105000,383182345,3505,3505,3505,3505,10
20240308,104900,383147295,3505,3510,3510,3505,2618
20240308,104800,373969780,3520,3520,3520,3520,4
20240308,104700,373955700,3520,3520,3520,3520,2
20240308,104600,373948660,3520,3520,3520,3520,2
20240308,104500,373941620,3520,3520,3520,3520,4
20240308,104400,373927540,3520,3520,3520,3520,2
20240308,104300,373920500,3520,3520,3520,3520,2
20240308,104200,373913460,3520,3520,3520,3520,4
20240308,104100,373899380,3520,3520,3520,3520,2
20240308,104000,373892340,3520,3520,3520,3520,5
20240308,103900,373874740,3520,3520,3520,3520,5
20240308,103800,373857140,3520,3520,3520,3520,3
20240308,103700,373846580,3510,3520,3520,3510,3
20240308,103600,373836030,3520,3520,3520,3520,2
20240308,103500,373828990,3520,3520,3520,3520,4
20240308,103400,373814910,3520,3520,3520,3510,704
20240308,103300,371343830,3520,3520,3520,3520,2
20240308,103200,371336790,3520,3520,3520,3520,4
20240308,103100,371322710,3520,3520,3520,3520,2
20240308,103000,371315670,3510,3510,3510,3510,0
20240308,102900,371315670,3510,3510,3510,3510,397
20240308,102800,369922200,3500,3500,3500,3500,0
20240308,102700,369922200,3500,3500,3500,3500,4141
20240308,102600,355428700,3505,3510,3510,3505,554
20240308,102500,353486835,3510,3510,3510,3510,2
20240308,102400,353479815,3510,3510,3510,3510,3
20240308,102300,353469285,3510,3510,3510,3510,139
20240308,102200,352981395,3515,3515,3515,3515,18
20240308,102100,352918125,3515,3515,3515,3515,1000
20240308,102000,349403125,3510,3510,3510,3510,1002
20240308,101900,345886105,3510,3505,3510,3505,13
20240308,101800,345840525,3505,3510,3510,3505,3
20240308,101700,345830000,3510,3510,3510,3510,4
20240308,101600,345815960,3510,3510,3510,3510,1
20240308,101500,345812450,3505,3505,3505,3505,62
20240308,101400,345595140,3505,3505,3505,3505,1004
20240308,101300,342076120,3505,3505,3505,3505,1502
20240308,101200,336811610,3500,3500,3500,3500,0
20240308,101100,336811610,3500,3500,3500,3500,618
20240308,101000,334648610,3500,3500,3500,3500,103
20240308,100900,334288110,3500,3505,3505,3500,3772
20240308,100800,321077250,3505,3505,3505,3505,2228
20240308,100700,313268110,3505,3505,3505,3505,25
20240308,100600,313180485,3505,3510,3510,3505,802
20240308,100500,310369465,3510,3510,3510,3510,4
20240308,100400,310355425,3510,3510,3510,3510,1
20240308,100300,310351915,3505,3510,3510,3505,218
20240308,100200,309587815,3510,3515,3515,3510,802
20240308,100100,306772780,3515,3515,3515,3515,9
20240308,100000,306741145,3510,3510,3510,3510,0
20240308,095900,306741145,3510,3510,3510,3510,0
20240308,095800,306741145,3510,3510,3510,3510,3568
20240308,095700,294217465,3510,3510,3510,3510,0
20240308,095600,294217465,3510,3510,3510,3510,0
20240308,095500,294217465,3510,3510,3510,3510,261
20240308,095400,293301355,3510,3510,3510,3510,479
20240308,095300,291620065,3510,3510,3510,3510,27
20240308,095200,291525295,3510,3510,3510,3510,129
20240308,095100,291072505,3510,3510,3510,3510,0
20240308,095000,291072505,3510,3510,3510,3510,0
20240308,094900,291072505,3510,3510,3510,3510,0
20240308,094800,291072505,3510,3510,3515,3505,778
20240308,094700,288342765,3515,3525,3525,3515,7000
20240308,094600,263718985,3525,3525,3525,3525,1000
20240308,094500,260193985,3520,3520,3520,3520,200
20240308,094400,259489985,3520,3525,3525,3515,3705
20240308,094300,246444420,3525,3525,3525,3525,0
20240308,094200,246444420,3525,3525,3525,3525,0
20240308,094100,246444420,3525,3525,3525,3525,0
20240308,094000,246444420,3525,3525,3525,3525,198
20240308,093900,245746470,3525,3525,3525,3525,781
20240308,093800,242993445,3525,3525,3525,3525,0
20240308,093700,242993445,3525,3525,3525,3525,0
20240308,093600,242993445,3525,3525,3525,3525,3
20240308,093500,242982870,3525,3525,3525,3525,0
20240308,093400,242982870,3525,3525,3530,3525,504
20240308,093300,241204035,3525,3525,3525,3525,3
20240308,093200,241193460,3525,3525,3525,3525,52
20240308,093100,241010160,3525,3525,3525,3515,2126
20240308,093000,233520445,3525,3530,3535,3510,22288
20240308,092900,155066415,3530,3555,3555,3530,24372
20240308,092800,68954335,3550,3555,3555,3545,6648
20240308,092700,45360030,3555,3560,3560,3555,1724
20240308,092600,39227495,3560,3560,3560,3560,0
20240308,092500,39227495,3560,3560,3560,3560,0
20240308,092400,39227495,3560,3565,3565,3560,500
20240308,092300,37447485,3565,3575,3575,3565,1768
20240308,092200,31142425,3580,3580,3580,3580,2
20240308,092100,31135265,3580,3580,3580,3580,4
20240308,092000,31120945,3580,3580,3580,3580,2
20240308,091900,31113785,3580,3575,3580,3575,1055
20240308,091800,27342125,3575,3575,3575,3575,221
20240308,091700,26552050,3590,3590,3590,3590,2
20240308,091600,26544870,3590,3590,3590,3590,3
20240308,091500,26534100,3575,3590,3590,3575,4195
20240308,091400,11512230,3590,3590,3590,3590,2
20240308,091300,11505050,3590,3590,3590,3590,1350
20240308,091200,6658550,3585,3585,3585,3585,0
20240308,091100,6658550,3585,3585,3585,3585,0
20240308,091000,6658550,3585,3585,3585,3585,0
20240308,090900,6658550,3585,3595,3595,3585,12
20240308,090800,6615510,3595,3600,3600,3595,1006
20240308,090700,2998930,3600,3600,3600,3600,3
20240308,090600,2988130,3595,3595,3595,3595,1
20240308,090500,2984535,3595,3595,3595,3595,1
20240308,090400,2980940,3595,3595,3595,3595,8
20240308,090300,2952180,3595,3595,3595,3595,3
20240308,090200,2941395,3580,3595,3600,3580,415
20240308,090100,1451490,3595,3580,3595,3580,51
20240308,090000,1268895,3585,3595,3595,3585,353