stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,201500,567550990,3400,3400,3400,3400,4203
20240313,201400,567550990,3400,3400,3400,3400,0
20240313,201300,567550990,3400,3400,3400,3400,0
20240313,201200,567550990,3400,3400,3400,3400,0
20240313,201100,567550990,3400,3400,3400,3400,0
20240313,201000,567550990,3400,3400,3400,3400,0
20240313,200900,567550990,3400,3400,3400,3400,0
20240313,200800,567550990,3400,3400,3400,3400,0
20240313,200700,567550990,3400,3400,3400,3400,0
20240313,200600,567550990,3400,3400,3400,3400,0
20240313,200500,567550990,3400,3400,3400,3400,0
20240313,200400,567550990,3400,3400,3400,3400,0
20240313,200300,567550990,3400,3400,3400,3400,0
20240313,200200,567550990,3400,3400,3400,3400,0
20240313,200100,567550990,3400,3400,3400,3400,0
20240313,200000,567550990,3400,3400,3400,3400,0
20240313,195900,567550990,3400,3400,3400,3400,0
20240313,195800,567550990,3400,3400,3400,3400,0
20240313,195700,567550990,3400,3400,3400,3400,0
20240313,195600,567550990,3400,3400,3400,3400,0
20240313,195500,567550990,3400,3400,3400,3400,0
20240313,195400,567550990,3400,3400,3400,3400,0
20240313,195300,567550990,3400,3400,3400,3400,0
20240313,195200,567550990,3400,3400,3400,3400,0
20240313,195100,567550990,3400,3400,3400,3400,0
20240313,195000,567550990,3400,3400,3400,3400,0
20240313,194900,567550990,3400,3400,3400,3400,0
20240313,194800,567550990,3400,3400,3400,3400,0
20240313,194700,567550990,3400,3400,3400,3400,0
20240313,194600,567550990,3400,3400,3400,3400,0
20240313,194500,567550990,3400,3400,3400,3400,4203
20240313,194400,567550990,3400,3400,3400,3400,0
20240313,194300,567550990,3400,3400,3400,3400,0
20240313,194200,567550990,3400,3400,3400,3400,0
20240313,194100,567550990,3400,3400,3400,3400,0
20240313,194000,567550990,3400,3400,3400,3400,0
20240313,193900,567550990,3400,3400,3400,3400,0
20240313,193800,567550990,3400,3400,3400,3400,0
20240313,193700,567550990,3400,3400,3400,3400,0
20240313,193600,567550990,3400,3400,3400,3400,0
20240313,193500,567550990,3400,3400,3400,3400,0
20240313,193400,567550990,3400,3400,3400,3400,0
20240313,193300,567550990,3400,3400,3400,3400,0
20240313,193200,567550990,3400,3400,3400,3400,0
20240313,193100,567550990,3400,3400,3400,3400,0
20240313,193000,567550990,3400,3400,3400,3400,0
20240313,192900,567550990,3400,3400,3400,3400,0
20240313,192800,567550990,3400,3400,3400,3400,0
20240313,192700,567550990,3400,3400,3400,3400,0
20240313,192600,567550990,3400,3400,3400,3400,0
20240313,192500,567550990,3400,3400,3400,3400,0
20240313,192400,567550990,3400,3400,3400,3400,0
20240313,192300,567550990,3400,3400,3400,3400,0
20240313,192200,567550990,3400,3400,3400,3400,0
20240313,192100,567550990,3400,3400,3400,3400,0
20240313,192000,567550990,3400,3400,3400,3400,0
20240313,191900,567550990,3400,3400,3400,3400,0
20240313,191800,567550990,3400,3400,3400,3400,0
20240313,191700,567550990,3400,3400,3400,3400,0
20240313,191600,567550990,3400,3400,3400,3400,0
20240313,191500,567550990,3400,3400,3400,3400,4203
20240313,191400,567550990,3400,3400,3400,3400,0
20240313,191300,567550990,3400,3400,3400,3400,0
20240313,191200,567550990,3400,3400,3400,3400,0
20240313,191100,567550990,3400,3400,3400,3400,0
20240313,191000,567550990,3400,3400,3400,3400,0
20240313,190900,567550990,3400,3400,3400,3400,0
20240313,190800,567550990,3400,3400,3400,3400,0
20240313,190700,567550990,3400,3400,3400,3400,0
20240313,190600,567550990,3400,3400,3400,3400,0
20240313,190500,567550990,3400,3400,3400,3400,0
20240313,190400,567550990,3400,3400,3400,3400,0
20240313,190300,567550990,3400,3400,3400,3400,0
20240313,190200,567550990,3400,3400,3400,3400,0
20240313,190100,567550990,3400,3400,3400,3400,0
20240313,190000,567550990,3400,3400,3400,3400,0
20240313,185900,567550990,3400,3400,3400,3400,0
20240313,185800,567550990,3400,3400,3400,3400,0
20240313,185700,567550990,3400,3400,3400,3400,0
20240313,185600,567550990,3400,3400,3400,3400,0
20240313,185500,567550990,3400,3400,3400,3400,0
20240313,185400,567550990,3400,3400,3400,3400,0
20240313,185300,567550990,3400,3400,3400,3400,0
20240313,185200,567550990,3400,3400,3400,3400,0
20240313,185100,567550990,3400,3400,3400,3400,0
20240313,185000,567550990,3400,3400,3400,3400,0
20240313,184900,567550990,3400,3400,3400,3400,0
20240313,184800,567550990,3400,3400,3400,3400,0
20240313,184700,567550990,3400,3400,3400,3400,0
20240313,184600,567550990,3400,3400,3400,3400,0
20240313,184500,567550990,3400,3400,3400,3400,4203
20240313,184400,567550990,3400,3400,3400,3400,0
20240313,184300,567550990,3400,3400,3400,3400,0
20240313,184200,567550990,3400,3400,3400,3400,0
20240313,184100,567550990,3400,3400,3400,3400,0
20240313,184000,567550990,3400,3400,3400,3400,0
20240313,183900,567550990,3400,3400,3400,3400,0
20240313,183800,567550990,3400,3400,3400,3400,0
20240313,183700,567550990,3400,3400,3400,3400,0
20240313,183600,567550990,3400,3400,3400,3400,0
20240313,183500,567550990,3400,3400,3400,3400,0
20240313,183400,567550990,3400,3400,3400,3400,0
20240313,183300,567550990,3400,3400,3400,3400,0
20240313,183200,567550990,3400,3400,3400,3400,0
20240313,183100,567550990,3400,3400,3400,3400,0
20240313,183000,567550990,3400,3400,3400,3400,0
20240313,182900,567550990,3400,3400,3400,3400,0
20240313,182800,567550990,3400,3400,3400,3400,0
20240313,182700,567550990,3400,3400,3400,3400,0
20240313,182600,567550990,3400,3400,3400,3400,0
20240313,182500,567550990,3400,3400,3400,3400,0
20240313,182400,567550990,3400,3400,3400,3400,0
20240313,182300,567550990,3400,3400,3400,3400,0
20240313,182200,567550990,3400,3400,3400,3400,0
20240313,182100,567550990,3400,3400,3400,3400,0
20240313,182000,567550990,3400,3400,3400,3400,0
20240313,181900,567550990,3400,3400,3400,3400,0
20240313,181800,567550990,3400,3400,3400,3400,0
20240313,181700,567550990,3400,3400,3400,3400,0
20240313,181600,567550990,3400,3400,3400,3400,0
20240313,181500,567550990,3400,3400,3400,3400,4203
20240313,181400,567550990,3400,3400,3400,3400,0
20240313,181300,567550990,3400,3400,3400,3400,0
20240313,181200,567550990,3400,3400,3400,3400,0
20240313,181100,567550990,3400,3400,3400,3400,0
20240313,181000,567550990,3400,3400,3400,3400,0
20240313,180900,567550990,3400,3400,3400,3400,0
20240313,180800,567550990,3400,3400,3400,3400,0
20240313,180700,567550990,3400,3400,3400,3400,0
20240313,180600,567550990,3400,3400,3400,3400,0
20240313,180500,567550990,3400,3400,3400,3400,0
20240313,180400,567550990,3400,3400,3400,3400,0
20240313,180300,567550990,3400,3400,3400,3400,0
20240313,180200,567550990,3400,3400,3400,3400,0
20240313,180100,567550990,3400,3400,3400,3400,0
20240313,180000,567550990,3400,3400,3400,3400,0
20240313,175900,567550990,3400,3400,3400,3400,0
20240313,175800,567550990,3400,3400,3400,3400,0
20240313,175700,567550990,3400,3400,3400,3400,0
20240313,175600,567550990,3400,3400,3400,3400,0
20240313,175500,567550990,3400,3400,3400,3400,0
20240313,175400,567550990,3400,3400,3400,3400,0
20240313,175300,567550990,3400,3400,3400,3400,0
20240313,175200,567550990,3400,3400,3400,3400,0
20240313,175100,567550990,3400,3400,3400,3400,0
20240313,175000,567550990,3400,3400,3400,3400,0
20240313,174900,567550990,3400,3400,3400,3400,0
20240313,174800,567550990,3400,3400,3400,3400,0
20240313,174700,567550990,3400,3400,3400,3400,0
20240313,174600,567550990,3400,3400,3400,3400,0
20240313,174500,567550990,3400,3400,3400,3400,4203
20240313,174400,567550990,3400,3400,3400,3400,0
20240313,174300,567550990,3400,3400,3400,3400,0
20240313,174200,567550990,3400,3400,3400,3400,0
20240313,174100,567550990,3400,3400,3400,3400,0
20240313,174000,567550990,3400,3400,3400,3400,0
20240313,173900,567550990,3400,3400,3400,3400,0
20240313,173800,567550990,3400,3400,3400,3400,0
20240313,173700,567550990,3400,3400,3400,3400,0
20240313,173600,567550990,3400,3400,3400,3400,0
20240313,173500,567550990,3400,3400,3400,3400,0
20240313,173400,567550990,3400,3400,3400,3400,0
20240313,173300,567550990,3400,3400,3400,3400,0
20240313,173200,567550990,3400,3400,3400,3400,0
20240313,173100,567550990,3400,3400,3400,3400,0
20240313,173000,567550990,3400,3400,3400,3400,0
20240313,172900,567550990,3400,3400,3400,3400,0
20240313,172800,567550990,3400,3400,3400,3400,0
20240313,172700,567550990,3400,3400,3400,3400,0
20240313,172600,567550990,3400,3400,3400,3400,0
20240313,172500,567550990,3400,3400,3400,3400,0
20240313,172400,567550990,3400,3400,3400,3400,0
20240313,172300,567550990,3400,3400,3400,3400,0
20240313,172200,567550990,3400,3400,3400,3400,0
20240313,172100,567550990,3400,3400,3400,3400,0
20240313,172000,567550990,3400,3400,3400,3400,0
20240313,171900,567550990,3400,3400,3400,3400,0
20240313,171800,567550990,3400,3400,3400,3400,0
20240313,171700,567550990,3400,3400,3400,3400,0
20240313,171600,567550990,3400,3400,3400,3400,0
20240313,171500,567550990,3400,3400,3400,3400,4203
20240313,171400,567550990,3400,3400,3400,3400,0
20240313,171300,567550990,3400,3400,3400,3400,0
20240313,171200,567550990,3400,3400,3400,3400,0
20240313,171100,567550990,3400,3400,3400,3400,0
20240313,171000,567550990,3400,3400,3400,3400,0
20240313,170900,567550990,3400,3400,3400,3400,0
20240313,170800,567550990,3400,3400,3400,3400,0
20240313,170700,567550990,3400,3400,3400,3400,0
20240313,170600,567550990,3400,3400,3400,3400,0
20240313,170500,567550990,3400,3400,3400,3400,0
20240313,170400,567550990,3400,3400,3400,3400,0
20240313,170300,567550990,3400,3400,3400,3400,0
20240313,170200,567550990,3400,3400,3400,3400,0
20240313,170100,567550990,3400,3400,3400,3400,0
20240313,170000,567550990,3400,3400,3400,3400,0
20240313,165900,567550990,3400,3400,3400,3400,0
20240313,165800,567550990,3400,3400,3400,3400,0
20240313,165700,567550990,3400,3400,3400,3400,0
20240313,165600,567550990,3400,3400,3400,3400,0
20240313,165500,567550990,3400,3400,3400,3400,0
20240313,165400,567550990,3400,3400,3400,3400,0
20240313,165300,567550990,3400,3400,3400,3400,0
20240313,165200,567550990,3400,3400,3400,3400,0
20240313,165100,567550990,3400,3400,3400,3400,0
20240313,165000,567550990,3400,3400,3400,3400,0
20240313,164900,567550990,3400,3400,3400,3400,0
20240313,164800,567550990,3400,3400,3400,3400,0
20240313,164700,567550990,3400,3400,3400,3400,0
20240313,164600,567550990,3400,3400,3400,3400,0
20240313,164500,567550990,3400,3400,3400,3400,4203
20240313,164400,567550990,3400,3400,3400,3400,0
20240313,164300,567550990,3400,3400,3400,3400,0
20240313,164200,567550990,3400,3400,3400,3400,0
20240313,164100,567550990,3400,3400,3400,3400,0
20240313,164000,567550990,3400,3400,3400,3400,0
20240313,163900,567550990,3400,3400,3400,3400,0
20240313,163800,567550990,3400,3400,3400,3400,0
20240313,163700,567550990,3400,3400,3400,3400,0
20240313,163600,567550990,3400,3400,3400,3400,0
20240313,163500,567550990,3400,3400,3400,3400,0
20240313,163400,567550990,3400,3400,3400,3400,0
20240313,163300,567550990,3400,3400,3400,3400,0
20240313,163200,567550990,3400,3400,3400,3400,0
20240313,163100,567550990,3400,3400,3400,3400,0
20240313,163000,567550990,3400,3400,3400,3400,0
20240313,162900,567550990,3400,3400,3400,3400,0
20240313,162800,567550990,3400,3400,3400,3400,0
20240313,162700,567550990,3400,3400,3400,3400,0
20240313,162600,567550990,3400,3400,3400,3400,0
20240313,162500,567550990,3400,3400,3400,3400,0
20240313,162400,567550990,3400,3400,3400,3400,0
20240313,162300,567550990,3400,3400,3400,3400,0
20240313,162200,567550990,3400,3400,3400,3400,0
20240313,162100,567550990,3400,3400,3400,3400,0
20240313,162000,567550990,3400,3400,3400,3400,0
20240313,161900,567550990,3400,3400,3400,3400,0
20240313,161800,567550990,3400,3400,3400,3400,0
20240313,161700,567550990,3400,3400,3400,3400,0
20240313,161600,567550990,3400,3400,3400,3400,0
20240313,161500,567550990,3400,3400,3400,3400,4203
20240313,161400,567550990,3400,3400,3400,3400,0
20240313,161300,567550990,3400,3400,3400,3400,0
20240313,161200,567550990,3400,3400,3400,3400,0
20240313,161100,567550990,3400,3400,3400,3400,0
20240313,161000,567550990,3400,3400,3400,3400,0
20240313,160900,567550990,3400,3400,3400,3400,0
20240313,160800,567550990,3400,3400,3400,3400,0
20240313,160700,567550990,3400,3400,3400,3400,0
20240313,160600,567550990,3400,3400,3400,3400,0
20240313,160500,567550990,3400,3400,3400,3400,0
20240313,160400,567550990,3400,3400,3400,3400,0
20240313,160300,567550990,3400,3400,3400,3400,0
20240313,160200,567550990,3400,3400,3400,3400,0
20240313,160100,567550990,3400,3400,3400,3400,0
20240313,160000,567550990,3400,3400,3400,3400,0
20240313,155900,567550990,3400,3400,3400,3400,0
20240313,155800,567550990,3400,3400,3400,3400,0
20240313,155700,567550990,3400,3400,3400,3400,0
20240313,155600,567550990,3400,3400,3400,3400,0
20240313,155500,567550990,3400,3400,3400,3400,0
20240313,155400,567550990,3400,3400,3400,3400,0
20240313,155300,567550990,3400,3400,3400,3400,0
20240313,155200,567550990,3400,3400,3400,3400,0
20240313,155100,567550990,3400,3400,3400,3400,0
20240313,155000,567550990,3400,3400,3400,3400,0
20240313,154900,567550990,3400,3400,3400,3400,0
20240313,154800,567550990,3400,3400,3400,3400,0
20240313,154700,567550990,3400,3400,3400,3400,0
20240313,154600,567550990,3400,3400,3400,3400,0
20240313,154500,567550990,3400,3400,3400,3400,4203
20240313,154400,567550990,3400,3400,3400,3400,0
20240313,154300,567550990,3400,3400,3400,3400,0
20240313,154200,567550990,3400,3400,3400,3400,0
20240313,154100,567550990,3400,3400,3400,3400,0
20240313,154000,567550990,3400,3400,3400,3400,0
20240313,153900,567550990,3400,3400,3400,3400,0
20240313,153800,567550990,3400,3400,3400,3400,0
20240313,153700,567550990,3400,3400,3400,3400,0
20240313,153600,567550990,3400,3400,3400,3400,0
20240313,153500,567550990,3400,3400,3400,3400,0
20240313,153400,567550990,3400,3400,3400,3400,0
20240313,153300,567550990,3400,3400,3400,3400,0
20240313,153200,567550990,3400,3400,3400,3400,0
20240313,153100,567550990,3400,3400,3400,3400,0
20240313,153000,567550990,3400,3400,3400,3400,4203
20240313,152900,553260790,3395,3395,3395,3395,0
20240313,152800,553260790,3395,3395,3395,3395,0
20240313,152700,553260790,3395,3395,3395,3395,0
20240313,152600,553260790,3395,3395,3395,3395,0
20240313,152500,553260790,3395,3395,3395,3395,0
20240313,152400,553260790,3395,3395,3395,3395,0
20240313,152300,553260790,3395,3395,3395,3395,0
20240313,152200,553260790,3395,3395,3395,3395,0
20240313,152100,553260790,3395,3395,3395,3395,0
20240313,152000,553260790,3395,3395,3395,3395,0
20240313,151900,553260790,3395,3380,3400,3380,955
20240313,151800,550014765,3380,3380,3380,3380,21
20240313,151700,549943785,3380,3380,3380,3380,7
20240313,151600,549920125,3400,3375,3400,3375,2847
20240313,151500,540283680,3375,3385,3385,3375,3657
20240313,151400,527911095,3385,3385,3385,3385,0
20240313,151300,527911095,3385,3385,3385,3385,1
20240313,151200,527907710,3385,3390,3400,3385,963
20240313,151100,524643125,3390,3390,3390,3390,1
20240313,151000,524639735,3390,3395,3395,3390,929
20240313,150900,521485795,3395,3395,3395,3395,1
20240313,150800,521482400,3395,3395,3395,3395,5
20240313,150700,521465425,3395,3395,3395,3395,2
20240313,150600,521458635,3395,3395,3395,3395,1
20240313,150500,521455240,3395,3395,3395,3395,1
20240313,150400,521451845,3395,3395,3395,3395,1
20240313,150300,521448450,3395,3395,3395,3395,1
20240313,150200,521445055,3395,3400,3400,3395,4
20240313,150100,521431460,3395,3395,3395,3395,0
20240313,150000,521431460,3395,3400,3400,3395,515
20240313,145900,519680495,3400,3400,3400,3400,0
20240313,145800,519680495,3400,3400,3400,3400,5
20240313,145700,519663495,3400,3400,3400,3400,2
20240313,145600,519656695,3400,3400,3400,3400,4
20240313,145500,519643095,3400,3400,3400,3400,3
20240313,145400,519632895,3405,3405,3405,3400,487
20240313,145300,517974675,3405,3405,3405,3405,6
20240313,145200,517954245,3405,3400,3405,3400,92
20240313,145100,517640995,3400,3405,3405,3400,10
20240313,145000,517606980,3405,3405,3405,3405,2
20240313,144900,517600170,3405,3405,3405,3405,101
20240313,144800,517256265,3405,3410,3410,3405,95
20240313,144700,516932780,3415,3405,3415,3405,4
20240313,144600,516919150,3405,3405,3405,3405,4
20240313,144500,516905530,3405,3405,3405,3405,173
20240313,144400,516316465,3405,3405,3405,3400,1003
20240313,144300,512901255,3405,3400,3405,3395,2425
20240313,144200,504646265,3400,3400,3400,3400,3
20240313,144100,504636065,3400,3400,3400,3400,5
20240313,144000,504619065,3400,3395,3400,3395,1077
20240313,143900,500957285,3395,3395,3395,3395,3
20240313,143800,500947100,3395,3400,3400,3395,605
20240313,143700,498890105,3400,3395,3400,3395,410
20240313,143600,497496555,3395,3395,3395,3395,4
20240313,143500,497482975,3395,3400,3400,3390,2004
20240313,143400,490679710,3400,3410,3410,3400,10
20240313,143300,490645690,3420,3420,3420,3420,186
20240313,143200,490009570,3430,3420,3430,3420,5
20240313,143100,489992460,3420,3420,3420,3420,3
20240313,143000,489982200,3420,3420,3420,3420,2
20240313,142900,489975360,3420,3420,3420,3420,5
20240313,142800,489958260,3425,3425,3425,3425,4
20240313,142700,489944560,3425,3410,3430,3410,3021
20240313,142600,479582665,3430,3410,3430,3405,1008
20240313,142500,476139470,3405,3405,3430,3400,3298
20240313,142400,464890165,3405,3405,3410,3405,205
20240313,142300,464191135,3405,3405,3405,3405,2
20240313,142200,464184325,3405,3415,3445,3405,789
20240313,142100,461474460,3405,3405,3430,3395,1015
20240313,142000,457996075,3420,3395,3420,3395,8
20240313,141900,457968880,3395,3395,3395,3395,2
20240313,141800,457962090,3395,3390,3420,3390,14
20240313,141700,457914360,3395,3395,3420,3385,439
20240313,141600,456425535,3395,3390,3400,3390,1100
20240313,141500,452691000,3395,3400,3400,3395,15
20240313,141400,452640060,3400,3400,3400,3395,5
20240313,141300,452623070,3400,3410,3410,3400,506
20240313,141200,450902520,3410,3420,3425,3410,4
20240313,141100,450888855,3430,3405,3430,3405,1504
20240313,141000,445736450,3395,3390,3415,3380,1916
20240313,140900,439209430,3380,3380,3380,3380,3
20240313,140800,439199290,3380,3380,3380,3380,7
20240313,140700,439175630,3380,3380,3380,3380,3
20240313,140600,439165490,3395,3380,3395,3380,9
20240313,140500,439135000,3380,3375,3395,3375,624
20240313,140400,437016875,3375,3375,3375,3375,1
20240313,140300,437013500,3380,3380,3380,3380,5916
20240313,140200,417017420,3380,3385,3385,3380,2004
20240313,140100,410236205,3385,3390,3390,3385,884
20240313,140000,407239460,3395,3390,3395,3390,109
20240313,135900,406869945,3390,3395,3395,3390,404
20240313,135800,405499885,3395,3390,3395,3390,53
20240313,135700,405319965,3390,3390,3390,3390,2005
20240313,135600,398523015,3390,3390,3390,3390,6
20240313,135500,398502675,3390,3390,3390,3390,1590
20240313,135400,393112575,3390,3390,3390,3390,4
20240313,135300,393099015,3390,3390,3390,3390,1
20240313,135200,393095625,3390,3390,3390,3390,5
20240313,135100,393078675,3395,3390,3395,3390,14
20240313,135000,393031190,3395,3390,3395,3390,6
20240313,134900,393010830,3390,3390,3390,3390,47
20240313,134800,392851500,3390,3395,3395,3390,2206
20240313,134700,385362145,3395,3395,3395,3395,3
20240313,134600,385351960,3395,3395,3395,3395,3
20240313,134500,385341775,3395,3395,3395,3395,3
20240313,134400,385331590,3395,3400,3400,3395,318
20240313,134300,384250405,3400,3395,3405,3390,1108
20240313,134200,380487765,3405,3400,3405,3390,5
20240313,134100,380470780,3390,3400,3400,3390,909
20240313,134000,377380200,3390,3385,3395,3385,1083
20240313,133900,373707505,3385,3385,3385,3385,3
20240313,133800,373697350,3380,3390,3390,3380,13
20240313,133700,373653310,3380,3380,3380,3380,185
20240313,133600,373028010,3380,3380,3385,3380,255
20240313,133500,372164850,3385,3380,3385,3380,85
20240313,133400,371877235,3380,3380,3385,3380,24
20240313,133300,371796040,3385,3375,3385,3375,630
20240313,133200,369666790,3375,3380,3380,3375,3193
20240313,133100,358874460,3385,3385,3390,3385,2501
20240313,133000,350408570,3385,3385,3390,3385,503
20240313,132900,348703415,3380,3380,3380,3380,4
20240313,132800,348689895,3375,3375,3380,3375,3529
20240313,132700,336771820,3375,3380,3380,3370,3460
20240313,132600,325086665,3375,3395,3395,3375,15570
20240313,132500,272451005,3390,3390,3390,3390,4
20240313,132400,272437445,3390,3390,3390,3390,2
20240313,132300,272430665,3390,3395,3395,3390,5
20240313,132200,272413695,3395,3395,3395,3395,308
20240313,132100,271368035,3390,3390,3390,3390,503
20240313,132000,269662865,3390,3390,3390,3390,1
20240313,131900,269659475,3390,3400,3405,3390,51
20240313,131800,269486560,3405,3400,3405,3390,23
20240313,131700,269408405,3395,3390,3395,3390,2665
20240313,131600,260373555,3390,3395,3395,3390,8
20240313,131500,260346425,3395,3390,3395,3390,1282
20240313,131400,255997935,3395,3395,3400,3395,4100
20240313,131300,242076965,3395,3395,3395,3395,3
20240313,131200,242066780,3395,3395,3395,3395,4
20240313,131100,242053200,3400,3400,3400,3400,501
20240313,131000,240349800,3400,3400,3400,3400,2
20240313,130900,240343000,3400,3400,3400,3400,7
20240313,130800,240319200,3400,3400,3400,3400,3
20240313,130700,240309000,3400,3400,3400,3400,304
20240313,130600,239275400,3400,3400,3400,3400,4
20240313,130500,239261800,3400,3400,3400,3400,248
20240313,130400,238418600,3400,3400,3400,3395,348
20240313,130300,237235420,3395,3400,3400,3395,759
20240313,130200,234654835,3400,3395,3400,3395,36
20240313,130100,234532450,3395,3395,3395,3395,4
20240313,130000,234518870,3395,3395,3395,3395,7
20240313,125900,234495105,3395,3395,3400,3395,34
20240313,125800,234379525,3395,3395,3395,3395,1
20240313,125700,234376130,3395,3395,3395,3395,3
20240313,125600,234365945,3395,3395,3395,3395,4
20240313,125500,234352365,3395,3395,3395,3395,5
20240313,125400,234335390,3400,3395,3400,3395,20
20240313,125300,234267405,3395,3395,3395,3395,3
20240313,125200,234257220,3395,3395,3395,3395,4
20240313,125100,234243640,3400,3395,3400,3395,8
20240313,125000,234216475,3395,3395,3395,3395,5
20240313,124900,234199500,3395,3395,3395,3395,3
20240313,124800,234189315,3395,3395,3395,3395,3
20240313,124700,234179130,3395,3395,3395,3395,1
20240313,124600,234175735,3395,3395,3395,3395,3
20240313,124500,234165550,3390,3390,3390,3390,5
20240313,124400,234148600,3390,3395,3395,3390,302
20240313,124300,233123320,3390,3395,3395,3390,1051
20240313,124200,229558030,3400,3400,3400,3400,680
20240313,124100,227246030,3400,3400,3400,3400,3
20240313,124000,227235830,3400,3410,3410,3395,14379
20240313,123900,178308235,3415,3410,3415,3410,505
20240313,123800,176583675,3410,3415,3415,3410,7
20240313,123700,176559795,3415,3410,3415,3410,104
20240313,123600,176204645,3410,3410,3410,3410,4
20240313,123500,176191005,3410,3410,3410,3410,1
20240313,123400,176187595,3410,3410,3410,3410,8
20240313,123300,176160315,3410,3410,3410,3410,3
20240313,123200,176150085,3410,3410,3410,3410,4
20240313,123100,176136445,3410,3410,3410,3410,4
20240313,123000,176122805,3410,3410,3410,3410,544
20240313,122900,174267765,3410,3410,3410,3410,3
20240313,122800,174257535,3410,3415,3415,3410,6
20240313,122700,174237065,3415,3415,3415,3415,1091
20240313,122600,170511300,3415,3415,3415,3415,10
20240313,122500,170477150,3415,3415,3415,3415,9
20240313,122400,170446415,3415,3415,3415,3415,3
20240313,122300,170436170,3420,3415,3420,3415,11
20240313,122200,170398570,3415,3415,3415,3415,0
20240313,122100,170398570,3415,3415,3415,3415,5
20240313,122000,170381495,3415,3415,3415,3415,2
20240313,121900,170374665,3415,3420,3420,3415,2012
20240313,121800,163493645,3415,3415,3415,3415,4
20240313,121700,163479985,3410,3410,3410,3410,3
20240313,121600,163469755,3410,3415,3415,3410,612
20240313,121500,161379800,3415,3415,3415,3415,2
20240313,121400,161372970,3415,3415,3415,3410,5
20240313,121300,161355900,3415,3415,3415,3415,463
20240313,121200,159774755,3415,3415,3415,3415,4
20240313,121100,159761095,3415,3410,3415,3410,5
20240313,121000,159744035,3410,3410,3410,3410,3
20240313,120900,159733805,3410,3410,3410,3410,3
20240313,120800,159723575,3410,3410,3410,3410,7
20240313,120700,159699705,3410,3415,3415,3410,7
20240313,120600,159675820,3415,3415,3415,3415,203
20240313,120500,158982575,3410,3415,3415,3410,26
20240313,120400,158893815,3415,3415,3415,3410,48
20240313,120300,158729910,3415,3415,3415,3415,102
20240313,120200,158381580,3415,3415,3415,3415,3
20240313,120100,158371335,3415,3415,3415,3415,4
20240313,120000,158357675,3415,3415,3415,3415,8
20240313,115900,158330355,3415,3415,3415,3415,4
20240313,115800,158316695,3415,3415,3415,3415,1972
20240313,115700,151582315,3415,3415,3415,3415,3
20240313,115600,151572070,3415,3415,3415,3415,1
20240313,115500,151568655,3415,3415,3415,3415,3
20240313,115400,151558410,3415,3420,3420,3415,205
20240313,115300,150857325,3415,3420,3420,3415,6
20240313,115200,150836820,3415,3415,3415,3415,9
20240313,115100,150806085,3415,3415,3415,3415,2
20240313,115000,150799255,3415,3415,3415,3415,4
20240313,114900,150785595,3415,3415,3415,3415,3
20240313,114800,150775350,3415,3415,3415,3415,4
20240313,114700,150761690,3415,3415,3415,3415,3
20240313,114600,150751445,3415,3415,3415,3415,3
20240313,114500,150741200,3415,3415,3415,3415,4
20240313,114400,150727540,3415,3415,3415,3415,7
20240313,114300,150703635,3415,3415,3415,3415,1
20240313,114200,150700220,3415,3420,3420,3415,6
20240313,114100,150679715,3415,3415,3415,3415,6
20240313,114000,150659225,3415,3420,3420,3415,8
20240313,113900,150631890,3410,3410,3410,3410,4
20240313,113800,150618250,3410,3410,3410,3410,203
20240313,113700,149926020,3410,3415,3430,3410,1680
20240313,113600,144187345,3420,3420,3420,3420,6
20240313,113500,144166825,3420,3425,3425,3420,19
20240313,113400,144101775,3425,3415,3425,3415,7
20240313,113300,144077840,3415,3415,3415,3415,2
20240313,113200,144071010,3415,3415,3415,3415,4
20240313,113100,144057350,3415,3415,3415,3415,3
20240313,113000,144047105,3415,3415,3415,3415,1
20240313,112900,144043690,3415,3420,3420,3415,2069
20240313,112800,136968285,3420,3420,3420,3420,4
20240313,112700,136954605,3420,3420,3420,3420,9
20240313,112600,136923825,3420,3420,3420,3420,2
20240313,112500,136916985,3420,3420,3420,3420,4
20240313,112400,136903305,3420,3420,3420,3420,3
20240313,112300,136893045,3420,3420,3420,3420,3
20240313,112200,136882785,3420,3420,3420,3420,3
20240313,112100,136872525,3420,3425,3425,3420,3
20240313,112000,136862255,3420,3420,3420,3420,1
20240313,111900,136858835,3420,3425,3425,3420,4
20240313,111800,136845145,3425,3425,3425,3425,108
20240313,111700,136475245,3425,3425,3425,3425,0
20240313,111600,136475245,3425,3425,3425,3425,0
20240313,111500,136475245,3425,3425,3425,3425,202
20240313,111400,135783395,3425,3425,3425,3425,142
20240313,111300,135297045,3425,3425,3425,3425,2
20240313,111200,135290195,3425,3425,3425,3425,153
20240313,111100,134766170,3425,3425,3425,3425,0
20240313,111000,134766170,3425,3425,3425,3425,0
20240313,110900,134766170,3425,3425,3425,3425,513
20240313,110800,133009145,3425,3425,3425,3425,0
20240313,110700,133009145,3425,3425,3425,3425,0
20240313,110600,133009145,3425,3425,3425,3425,0
20240313,110500,133009145,3425,3425,3425,3425,0
20240313,110400,133009145,3425,3425,3425,3425,16
20240313,110300,132954345,3425,3425,3425,3425,2
20240313,110200,132947495,3430,3430,3430,3430,2
20240313,110100,132940635,3430,3430,3430,3430,4
20240313,110000,132926915,3430,3430,3430,3430,2
20240313,105900,132920055,3430,3430,3430,3430,2
20240313,105800,132913195,3430,3430,3430,3430,4
20240313,105700,132899475,3430,3430,3430,3430,2
20240313,105600,132892615,3430,3430,3430,3430,2
20240313,105500,132885755,3430,3430,3430,3430,16
20240313,105400,132830875,3430,3430,3430,3430,0
20240313,105300,132830875,3430,3430,3430,3430,0
20240313,105200,132830875,3430,3430,3430,3430,0
20240313,105100,132830875,3430,3430,3435,3430,5
20240313,105000,132813720,3440,3425,3440,3425,1002
20240313,104900,129373840,3420,3420,3420,3420,1388
20240313,104800,124626880,3420,3420,3420,3420,0
20240313,104700,124626880,3420,3420,3420,3420,0
20240313,104600,124626880,3420,3420,3420,3420,0
20240313,104500,124626880,3420,3425,3425,3420,2678
20240313,104400,115468110,3425,3425,3425,3425,2012
20240313,104300,108577010,3425,3425,3425,3425,0
20240313,104200,108577010,3425,3425,3425,3425,66
20240313,104100,108350960,3425,3425,3425,3425,7
20240313,104000,108326985,3425,3425,3425,3425,37
20240313,103900,108200260,3425,3425,3425,3425,0
20240313,103800,108200260,3425,3425,3425,3425,4
20240313,103700,108186560,3425,3430,3430,3425,289
20240313,103600,107195900,3430,3430,3430,3430,0
20240313,103500,107195900,3430,3430,3430,3430,0
20240313,103400,107195900,3430,3435,3435,3430,501
20240313,103300,105477000,3440,3440,3440,3440,543
20240313,103200,103609080,3440,3435,3440,3435,763
20240313,103100,100985675,3435,3435,3435,3435,502
20240313,103000,99261305,3435,3440,3440,3435,2938
20240313,102900,89169260,3440,3445,3445,3440,2002
20240313,102800,82282370,3445,3445,3445,3445,920
20240313,102700,79112970,3445,3445,3445,3445,0
20240313,102600,79112970,3445,3445,3445,3445,15
20240313,102500,79061295,3445,3445,3445,3445,0
20240313,102400,79061295,3445,3445,3445,3445,0
20240313,102300,79061295,3445,3445,3445,3445,0
20240313,102200,79061295,3445,3445,3445,3445,0
20240313,102100,79061295,3445,3445,3445,3445,0
20240313,102000,79061295,3445,3445,3445,3445,0
20240313,101900,79061295,3445,3445,3445,3445,100
20240313,101800,78716795,3445,3445,3445,3445,0
20240313,101700,78716795,3445,3445,3445,3445,0
20240313,101600,78716795,3445,3445,3445,3445,0
20240313,101500,78716795,3445,3445,3445,3445,0
20240313,101400,78716795,3445,3445,3445,3445,0
20240313,101300,78716795,3445,3445,3445,3445,0
20240313,101200,78716795,3445,3445,3445,3445,3
20240313,101100,78706460,3450,3450,3450,3450,9
20240313,101000,78675410,3450,3450,3450,3450,2
20240313,100900,78668510,3450,3450,3450,3450,2
20240313,100800,78661610,3450,3450,3450,3450,4
20240313,100700,78647810,3450,3450,3450,3450,2
20240313,100600,78640910,3450,3450,3450,3450,2
20240313,100500,78634010,3450,3450,3450,3450,4
20240313,100400,78620210,3450,3450,3450,3450,3
20240313,100300,78609860,3450,3450,3450,3450,34
20240313,100200,78492560,3450,3450,3450,3450,3
20240313,100100,78482210,3445,3445,3445,3445,0
20240313,100000,78482210,3445,3445,3445,3445,0
20240313,095900,78482210,3445,3445,3445,3445,0
20240313,095800,78482210,3445,3445,3445,3445,1800
20240313,095700,72281210,3445,3445,3445,3445,0
20240313,095600,72281210,3445,3445,3445,3445,1
20240313,095500,72277765,3445,3445,3445,3445,0
20240313,095400,72277765,3445,3445,3445,3445,0
20240313,095300,72277765,3445,3445,3445,3445,0
20240313,095200,72277765,3445,3450,3450,3445,3
20240313,095100,72267420,3450,3450,3450,3450,103
20240313,095000,71912070,3445,3445,3445,3445,0
20240313,094900,71912070,3445,3445,3445,3445,0
20240313,094800,71912070,3445,3450,3450,3445,3279
20240313,094700,60606420,3455,3455,3455,3455,4
20240313,094600,60592600,3450,3450,3450,3450,0
20240313,094500,60592600,3450,3450,3450,3450,0
20240313,094400,60592600,3450,3450,3450,3450,1000
20240313,094300,57142600,3450,3450,3450,3450,0
20240313,094200,57142600,3450,3450,3450,3450,0
20240313,094100,57142600,3450,3450,3450,3450,0
20240313,094000,57142600,3450,3450,3450,3450,0
20240313,093900,57142600,3450,3450,3450,3450,0
20240313,093800,57142600,3450,3455,3455,3450,213
20240313,093700,56406710,3450,3455,3455,3450,18
20240313,093600,56344595,3455,3455,3460,3455,203
20240313,093500,55643115,3455,3455,3455,3455,2
20240313,093400,55636205,3455,3455,3455,3455,4
20240313,093300,55622385,3445,3440,3445,3440,5413
20240313,093200,36995530,3440,3440,3440,3440,2
20240313,093100,36988650,3440,3440,3440,3440,704
20240313,093000,34566890,3440,3440,3440,3440,108
20240313,092900,34195370,3440,3440,3440,3440,0
20240313,092800,34195370,3440,3440,3440,3440,120
20240313,092700,33782570,3445,3445,3445,3445,2
20240313,092600,33775680,3445,3445,3445,3445,2
20240313,092500,33768790,3445,3445,3445,3445,4
20240313,092400,33755010,3445,3445,3445,3445,6
20240313,092300,33734340,3445,3445,3445,3445,0
20240313,092200,33734340,3445,3445,3445,3445,1
20240313,092100,33730895,3445,3445,3445,3445,1479
20240313,092000,28635740,3445,3440,3445,3440,2017
20240313,091900,21697235,3440,3440,3440,3440,502
20240313,091800,19970355,3435,3440,3440,3435,252
20240313,091700,19104725,3440,3440,3440,3440,2
20240313,091600,19097845,3440,3440,3440,3440,2
20240313,091500,19090965,3440,3440,3440,3440,229
20240313,091400,18303205,3440,3450,3450,3440,1459
20240313,091300,13279020,3445,3445,3445,3445,0
20240313,091200,13279020,3445,3445,3445,3445,109
20240313,091100,12903515,3445,3445,3445,3445,2
20240313,091000,12896625,3445,3445,3445,3445,5
20240313,090900,12879400,3445,3440,3445,3440,20
20240313,090800,12810585,3445,3455,3455,3445,724
20240313,090700,10312380,3475,3475,3475,3475,503
20240313,090600,8564455,3450,3475,3475,3450,1783
20240313,090500,2403840,3475,3460,3475,3460,221
20240313,090400,1637680,3460,3460,3460,3460,0
20240313,090300,1637680,3460,3460,3460,3460,0
20240313,090200,1637680,3460,3460,3460,3460,2
20240313,090100,1630760,3460,3480,3480,3460,10
20240313,090000,1596120,3480,3485,3485,3480,458