stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,201900,336381910,7540,7540,7540,7540,1082
20240304,201800,336381910,7540,7540,7540,7540,0
20240304,201700,336381910,7540,7540,7540,7540,0
20240304,201600,336381910,7540,7540,7540,7540,0
20240304,201500,336381910,7540,7540,7540,7540,0
20240304,201400,336381910,7540,7540,7540,7540,0
20240304,201300,336381910,7540,7540,7540,7540,0
20240304,201200,336381910,7540,7540,7540,7540,0
20240304,201100,336381910,7540,7540,7540,7540,0
20240304,201000,336381910,7540,7540,7540,7540,0
20240304,200900,336381910,7540,7540,7540,7540,0
20240304,200800,336381910,7540,7540,7540,7540,0
20240304,200700,336381910,7540,7540,7540,7540,0
20240304,200600,336381910,7540,7540,7540,7540,0
20240304,200500,336381910,7540,7540,7540,7540,0
20240304,200400,336381910,7540,7540,7540,7540,0
20240304,200300,336381910,7540,7540,7540,7540,0
20240304,200200,336381910,7540,7540,7540,7540,0
20240304,200100,336381910,7540,7540,7540,7540,0
20240304,200000,336381910,7540,7540,7540,7540,0
20240304,195900,336381910,7540,7540,7540,7540,0
20240304,195800,336381910,7540,7540,7540,7540,0
20240304,195700,336381910,7540,7540,7540,7540,0
20240304,195600,336381910,7540,7540,7540,7540,0
20240304,195500,336381910,7540,7540,7540,7540,0
20240304,195400,336381910,7540,7540,7540,7540,0
20240304,195300,336381910,7540,7540,7540,7540,0
20240304,195200,336381910,7540,7540,7540,7540,0
20240304,195100,336381910,7540,7540,7540,7540,0
20240304,195000,336381910,7540,7540,7540,7540,0
20240304,194900,336381910,7540,7540,7540,7540,1082
20240304,194800,336381910,7540,7540,7540,7540,0
20240304,194700,336381910,7540,7540,7540,7540,0
20240304,194600,336381910,7540,7540,7540,7540,0
20240304,194500,336381910,7540,7540,7540,7540,0
20240304,194400,336381910,7540,7540,7540,7540,0
20240304,194300,336381910,7540,7540,7540,7540,0
20240304,194200,336381910,7540,7540,7540,7540,0
20240304,194100,336381910,7540,7540,7540,7540,0
20240304,194000,336381910,7540,7540,7540,7540,0
20240304,193900,336381910,7540,7540,7540,7540,0
20240304,193800,336381910,7540,7540,7540,7540,0
20240304,193700,336381910,7540,7540,7540,7540,0
20240304,193600,336381910,7540,7540,7540,7540,0
20240304,193500,336381910,7540,7540,7540,7540,0
20240304,193400,336381910,7540,7540,7540,7540,0
20240304,193300,336381910,7540,7540,7540,7540,0
20240304,193200,336381910,7540,7540,7540,7540,0
20240304,193100,336381910,7540,7540,7540,7540,0
20240304,193000,336381910,7540,7540,7540,7540,0
20240304,192900,336381910,7540,7540,7540,7540,0
20240304,192800,336381910,7540,7540,7540,7540,0
20240304,192700,336381910,7540,7540,7540,7540,0
20240304,192600,336381910,7540,7540,7540,7540,0
20240304,192500,336381910,7540,7540,7540,7540,0
20240304,192400,336381910,7540,7540,7540,7540,0
20240304,192300,336381910,7540,7540,7540,7540,0
20240304,192200,336381910,7540,7540,7540,7540,0
20240304,192100,336381910,7540,7540,7540,7540,0
20240304,192000,336381910,7540,7540,7540,7540,0
20240304,191900,336381910,7540,7540,7540,7540,1082
20240304,191800,336381910,7540,7540,7540,7540,0
20240304,191700,336381910,7540,7540,7540,7540,0
20240304,191600,336381910,7540,7540,7540,7540,0
20240304,191500,336381910,7540,7540,7540,7540,0
20240304,191400,336381910,7540,7540,7540,7540,0
20240304,191300,336381910,7540,7540,7540,7540,0
20240304,191200,336381910,7540,7540,7540,7540,0
20240304,191100,336381910,7540,7540,7540,7540,0
20240304,191000,336381910,7540,7540,7540,7540,0
20240304,190900,336381910,7540,7540,7540,7540,0
20240304,190800,336381910,7540,7540,7540,7540,0
20240304,190700,336381910,7540,7540,7540,7540,0
20240304,190600,336381910,7540,7540,7540,7540,0
20240304,190500,336381910,7540,7540,7540,7540,0
20240304,190400,336381910,7540,7540,7540,7540,0
20240304,190300,336381910,7540,7540,7540,7540,0
20240304,190200,336381910,7540,7540,7540,7540,0
20240304,190100,336381910,7540,7540,7540,7540,0
20240304,190000,336381910,7540,7540,7540,7540,0
20240304,185900,336381910,7540,7540,7540,7540,0
20240304,185800,336381910,7540,7540,7540,7540,0
20240304,185700,336381910,7540,7540,7540,7540,0
20240304,185600,336381910,7540,7540,7540,7540,0
20240304,185500,336381910,7540,7540,7540,7540,0
20240304,185400,336381910,7540,7540,7540,7540,0
20240304,185300,336381910,7540,7540,7540,7540,0
20240304,185200,336381910,7540,7540,7540,7540,0
20240304,185100,336381910,7540,7540,7540,7540,0
20240304,185000,336381910,7540,7540,7540,7540,0
20240304,184900,336381910,7540,7540,7540,7540,1082
20240304,184800,336381910,7540,7540,7540,7540,0
20240304,184700,336381910,7540,7540,7540,7540,0
20240304,184600,336381910,7540,7540,7540,7540,0
20240304,184500,336381910,7540,7540,7540,7540,0
20240304,184400,336381910,7540,7540,7540,7540,0
20240304,184300,336381910,7540,7540,7540,7540,0
20240304,184200,336381910,7540,7540,7540,7540,0
20240304,184100,336381910,7540,7540,7540,7540,0
20240304,184000,336381910,7540,7540,7540,7540,0
20240304,183900,336381910,7540,7540,7540,7540,0
20240304,183800,336381910,7540,7540,7540,7540,0
20240304,183700,336381910,7540,7540,7540,7540,0
20240304,183600,336381910,7540,7540,7540,7540,0
20240304,183500,336381910,7540,7540,7540,7540,0
20240304,183400,336381910,7540,7540,7540,7540,0
20240304,183300,336381910,7540,7540,7540,7540,0
20240304,183200,336381910,7540,7540,7540,7540,0
20240304,183100,336381910,7540,7540,7540,7540,0
20240304,183000,336381910,7540,7540,7540,7540,0
20240304,182900,336381910,7540,7540,7540,7540,0
20240304,182800,336381910,7540,7540,7540,7540,0
20240304,182700,336381910,7540,7540,7540,7540,0
20240304,182600,336381910,7540,7540,7540,7540,0
20240304,182500,336381910,7540,7540,7540,7540,0
20240304,182400,336381910,7540,7540,7540,7540,0
20240304,182300,336381910,7540,7540,7540,7540,0
20240304,182200,336381910,7540,7540,7540,7540,0
20240304,182100,336381910,7540,7540,7540,7540,0
20240304,182000,336381910,7540,7540,7540,7540,0
20240304,181900,336381910,7540,7540,7540,7540,1082
20240304,181800,336381910,7540,7540,7540,7540,0
20240304,181700,336381910,7540,7540,7540,7540,0
20240304,181600,336381910,7540,7540,7540,7540,0
20240304,181500,336381910,7540,7540,7540,7540,0
20240304,181400,336381910,7540,7540,7540,7540,0
20240304,181300,336381910,7540,7540,7540,7540,0
20240304,181200,336381910,7540,7540,7540,7540,0
20240304,181100,336381910,7540,7540,7540,7540,0
20240304,181000,336381910,7540,7540,7540,7540,0
20240304,180900,336381910,7540,7540,7540,7540,0
20240304,180800,336381910,7540,7540,7540,7540,0
20240304,180700,336381910,7540,7540,7540,7540,0
20240304,180600,336381910,7540,7540,7540,7540,0
20240304,180500,336381910,7540,7540,7540,7540,0
20240304,180400,336381910,7540,7540,7540,7540,0
20240304,180300,336381910,7540,7540,7540,7540,0
20240304,180200,336381910,7540,7540,7540,7540,0
20240304,180100,336381910,7540,7540,7540,7540,0
20240304,180000,336381910,7540,7540,7540,7540,0
20240304,175900,336381910,7540,7540,7540,7540,0
20240304,175800,336381910,7540,7540,7540,7540,0
20240304,175700,336381910,7540,7540,7540,7540,0
20240304,175600,336381910,7540,7540,7540,7540,0
20240304,175500,336381910,7540,7540,7540,7540,0
20240304,175400,336381910,7540,7540,7540,7540,0
20240304,175300,336381910,7540,7540,7540,7540,0
20240304,175200,336381910,7540,7540,7540,7540,0
20240304,175100,336381910,7540,7540,7540,7540,0
20240304,175000,336381910,7540,7540,7540,7540,0
20240304,174900,336381910,7540,7540,7540,7540,1082
20240304,174800,336381910,7540,7540,7540,7540,0
20240304,174700,336381910,7540,7540,7540,7540,0
20240304,174600,336381910,7540,7540,7540,7540,0
20240304,174500,336381910,7540,7540,7540,7540,0
20240304,174400,336381910,7540,7540,7540,7540,0
20240304,174300,336381910,7540,7540,7540,7540,0
20240304,174200,336381910,7540,7540,7540,7540,0
20240304,174100,336381910,7540,7540,7540,7540,0
20240304,174000,336381910,7540,7540,7540,7540,0
20240304,173900,336381910,7540,7540,7540,7540,0
20240304,173800,336381910,7540,7540,7540,7540,0
20240304,173700,336381910,7540,7540,7540,7540,0
20240304,173600,336381910,7540,7540,7540,7540,0
20240304,173500,336381910,7540,7540,7540,7540,0
20240304,173400,336381910,7540,7540,7540,7540,0
20240304,173300,336381910,7540,7540,7540,7540,0
20240304,173200,336381910,7540,7540,7540,7540,0
20240304,173100,336381910,7540,7540,7540,7540,0
20240304,173000,336381910,7540,7540,7540,7540,0
20240304,172900,336381910,7540,7540,7540,7540,0
20240304,172800,336381910,7540,7540,7540,7540,0
20240304,172700,336381910,7540,7540,7540,7540,0
20240304,172600,336381910,7540,7540,7540,7540,0
20240304,172500,336381910,7540,7540,7540,7540,0
20240304,172400,336381910,7540,7540,7540,7540,0
20240304,172300,336381910,7540,7540,7540,7540,0
20240304,172200,336381910,7540,7540,7540,7540,0
20240304,172100,336381910,7540,7540,7540,7540,0
20240304,172000,336381910,7540,7540,7540,7540,0
20240304,171900,336381910,7540,7540,7540,7540,1082
20240304,171800,336381910,7540,7540,7540,7540,0
20240304,171700,336381910,7540,7540,7540,7540,0
20240304,171600,336381910,7540,7540,7540,7540,0
20240304,171500,336381910,7540,7540,7540,7540,0
20240304,171400,336381910,7540,7540,7540,7540,0
20240304,171300,336381910,7540,7540,7540,7540,0
20240304,171200,336381910,7540,7540,7540,7540,0
20240304,171100,336381910,7540,7540,7540,7540,0
20240304,171000,336381910,7540,7540,7540,7540,0
20240304,170900,336381910,7540,7540,7540,7540,0
20240304,170800,336381910,7540,7540,7540,7540,0
20240304,170700,336381910,7540,7540,7540,7540,0
20240304,170600,336381910,7540,7540,7540,7540,0
20240304,170500,336381910,7540,7540,7540,7540,0
20240304,170400,336381910,7540,7540,7540,7540,0
20240304,170300,336381910,7540,7540,7540,7540,0
20240304,170200,336381910,7540,7540,7540,7540,0
20240304,170100,336381910,7540,7540,7540,7540,0
20240304,170000,336381910,7540,7540,7540,7540,0
20240304,165900,336381910,7540,7540,7540,7540,0
20240304,165800,336381910,7540,7540,7540,7540,0
20240304,165700,336381910,7540,7540,7540,7540,0
20240304,165600,336381910,7540,7540,7540,7540,0
20240304,165500,336381910,7540,7540,7540,7540,0
20240304,165400,336381910,7540,7540,7540,7540,0
20240304,165300,336381910,7540,7540,7540,7540,0
20240304,165200,336381910,7540,7540,7540,7540,0
20240304,165100,336381910,7540,7540,7540,7540,0
20240304,165000,336381910,7540,7540,7540,7540,0
20240304,164900,336381910,7540,7540,7540,7540,1082
20240304,164800,336381910,7540,7540,7540,7540,0
20240304,164700,336381910,7540,7540,7540,7540,0
20240304,164600,336381910,7540,7540,7540,7540,0
20240304,164500,336381910,7540,7540,7540,7540,0
20240304,164400,336381910,7540,7540,7540,7540,0
20240304,164300,336381910,7540,7540,7540,7540,0
20240304,164200,336381910,7540,7540,7540,7540,0
20240304,164100,336381910,7540,7540,7540,7540,0
20240304,164000,336381910,7540,7540,7540,7540,0
20240304,163900,336381910,7540,7540,7540,7540,0
20240304,163800,336381910,7540,7540,7540,7540,0
20240304,163700,336381910,7540,7540,7540,7540,0
20240304,163600,336381910,7540,7540,7540,7540,0
20240304,163500,336381910,7540,7540,7540,7540,0
20240304,163400,336381910,7540,7540,7540,7540,0
20240304,163300,336381910,7540,7540,7540,7540,0
20240304,163200,336381910,7540,7540,7540,7540,0
20240304,163100,336381910,7540,7540,7540,7540,0
20240304,163000,336381910,7540,7540,7540,7540,0
20240304,162900,336381910,7540,7540,7540,7540,0
20240304,162800,336381910,7540,7540,7540,7540,0
20240304,162700,336381910,7540,7540,7540,7540,0
20240304,162600,336381910,7540,7540,7540,7540,0
20240304,162500,336381910,7540,7540,7540,7540,0
20240304,162400,336381910,7540,7540,7540,7540,0
20240304,162300,336381910,7540,7540,7540,7540,0
20240304,162200,336381910,7540,7540,7540,7540,0
20240304,162100,336381910,7540,7540,7540,7540,0
20240304,162000,336381910,7540,7540,7540,7540,0
20240304,161900,336381910,7540,7540,7540,7540,1082
20240304,161800,336381910,7540,7540,7540,7540,0
20240304,161700,336381910,7540,7540,7540,7540,0
20240304,161600,336381910,7540,7540,7540,7540,0
20240304,161500,336381910,7540,7540,7540,7540,0
20240304,161400,336381910,7540,7540,7540,7540,0
20240304,161300,336381910,7540,7540,7540,7540,0
20240304,161200,336381910,7540,7540,7540,7540,0
20240304,161100,336381910,7540,7540,7540,7540,0
20240304,161000,336381910,7540,7540,7540,7540,0
20240304,160900,336381910,7540,7540,7540,7540,0
20240304,160800,336381910,7540,7540,7540,7540,0
20240304,160700,336381910,7540,7540,7540,7540,0
20240304,160600,336381910,7540,7540,7540,7540,0
20240304,160500,336381910,7540,7540,7540,7540,0
20240304,160400,336381910,7540,7540,7540,7540,0
20240304,160300,336381910,7540,7540,7540,7540,0
20240304,160200,336381910,7540,7540,7540,7540,0
20240304,160100,336381910,7540,7540,7540,7540,0
20240304,160000,336381910,7540,7540,7540,7540,0
20240304,155900,336381910,7540,7540,7540,7540,0
20240304,155800,336381910,7540,7540,7540,7540,0
20240304,155700,336381910,7540,7540,7540,7540,0
20240304,155600,336381910,7540,7540,7540,7540,0
20240304,155500,336381910,7540,7540,7540,7540,0
20240304,155400,336381910,7540,7540,7540,7540,0
20240304,155300,336381910,7540,7540,7540,7540,0
20240304,155200,336381910,7540,7540,7540,7540,0
20240304,155100,336381910,7540,7540,7540,7540,0
20240304,155000,336381910,7540,7540,7540,7540,0
20240304,154900,336381910,7540,7540,7540,7540,1082
20240304,154800,336381910,7540,7540,7540,7540,0
20240304,154700,336381910,7540,7540,7540,7540,0
20240304,154600,336381910,7540,7540,7540,7540,0
20240304,154500,336381910,7540,7540,7540,7540,0
20240304,154400,336381910,7540,7540,7540,7540,0
20240304,154300,336381910,7540,7540,7540,7540,0
20240304,154200,336381910,7540,7540,7540,7540,0
20240304,154100,336381910,7540,7540,7540,7540,0
20240304,154000,336381910,7540,7540,7540,7540,0
20240304,153900,336381910,7540,7540,7540,7540,0
20240304,153800,336381910,7540,7540,7540,7540,0
20240304,153700,336381910,7540,7540,7540,7540,0
20240304,153600,336381910,7540,7540,7540,7540,0
20240304,153500,336381910,7540,7540,7540,7540,0
20240304,153400,336381910,7540,7540,7540,7540,0
20240304,153300,336381910,7540,7540,7540,7540,0
20240304,153200,336381910,7540,7540,7540,7540,0
20240304,153100,336381910,7540,7540,7540,7540,0
20240304,153000,336381910,7540,7540,7540,7540,1082
20240304,152900,328223630,7540,7540,7540,7540,0
20240304,152800,328223630,7540,7540,7540,7540,0
20240304,152700,328223630,7540,7540,7540,7540,0
20240304,152600,328223630,7540,7540,7540,7540,0
20240304,152500,328223630,7540,7540,7540,7540,0
20240304,152400,328223630,7540,7540,7540,7540,0
20240304,152300,328223630,7540,7540,7540,7540,0
20240304,152200,328223630,7540,7540,7540,7540,0
20240304,152100,328223630,7540,7540,7540,7540,0
20240304,152000,328223630,7540,7540,7540,7540,0
20240304,151900,328223630,7540,7540,7540,7500,25
20240304,151800,328036010,7510,7510,7510,7510,6
20240304,151700,327990950,7530,7530,7530,7530,0
20240304,151600,327990950,7530,7520,7530,7520,664
20240304,151500,322992010,7520,7520,7520,7520,13
20240304,151400,322894250,7520,7500,7520,7500,14
20240304,151300,322789210,7500,7500,7500,7500,535
20240304,151200,318776710,7500,7510,7510,7500,150
20240304,151100,317651060,7510,7510,7510,7510,0
20240304,151000,317651060,7510,7510,7510,7510,0
20240304,150900,317651060,7510,7510,7510,7510,15
20240304,150800,317538410,7540,7540,7540,7540,0
20240304,150700,317538410,7540,7540,7540,7540,12
20240304,150600,317447930,7540,7540,7540,7540,1
20240304,150500,317440390,7520,7520,7520,7520,2
20240304,150400,317425350,7520,7520,7520,7520,144
20240304,150300,316342470,7540,7540,7540,7540,0
20240304,150200,316342470,7540,7540,7540,7540,0
20240304,150100,316342470,7540,7540,7540,7540,0
20240304,150000,316342470,7540,7540,7540,7540,0
20240304,145900,316342470,7540,7540,7540,7540,6
20240304,145800,316297230,7540,7540,7540,7540,2
20240304,145700,316282150,7540,7540,7540,7540,1
20240304,145600,316274610,7530,7530,7530,7530,202
20240304,145500,314753550,7530,7530,7530,7530,6
20240304,145400,314708370,7510,7510,7510,7510,0
20240304,145300,314708370,7510,7510,7510,7510,0
20240304,145200,314708370,7510,7510,7510,7510,175
20240304,145100,313394120,7560,7560,7560,7560,18
20240304,145000,313258040,7560,7560,7560,7560,0
20240304,144900,313258040,7560,7560,7560,7560,0
20240304,144800,313258040,7560,7560,7560,7560,1
20240304,144700,313250480,7510,7510,7510,7510,0
20240304,144600,313250480,7510,7510,7510,7510,0
20240304,144500,313250480,7510,7510,7510,7510,345
20240304,144400,310659530,7520,7520,7520,7520,0
20240304,144300,310659530,7520,7520,7520,7510,1305
20240304,144200,300846140,7580,7580,7580,7580,1
20240304,144100,300838560,7520,7520,7520,7520,79
20240304,144000,300244480,7520,7520,7520,7520,0
20240304,143900,300244480,7520,7520,7520,7520,120
20240304,143800,299342080,7510,7510,7510,7510,0
20240304,143700,299342080,7510,7530,7530,7510,3800
20240304,143600,270795510,7530,7530,7530,7530,10
20240304,143500,270720210,7590,7590,7590,7590,0
20240304,143400,270720210,7590,7590,7590,7590,0
20240304,143300,270720210,7590,7590,7590,7590,0
20240304,143200,270720210,7590,7590,7590,7590,0
20240304,143100,270720210,7590,7590,7590,7590,0
20240304,143000,270720210,7590,7590,7590,7590,0
20240304,142900,270720210,7590,7590,7590,7590,0
20240304,142800,270720210,7590,7570,7590,7560,300
20240304,142700,268446840,7550,7550,7550,7550,625
20240304,142600,263728090,7580,7580,7580,7580,0
20240304,142500,263728090,7580,7580,7580,7580,0
20240304,142400,263728090,7580,7580,7580,7580,0
20240304,142300,263728090,7580,7580,7580,7580,0
20240304,142200,263728090,7580,7580,7580,7580,0
20240304,142100,263728090,7580,7580,7580,7580,0
20240304,142000,263728090,7580,7580,7580,7580,0
20240304,141900,263728090,7580,7580,7580,7580,0
20240304,141800,263728090,7580,7580,7580,7580,0
20240304,141700,263728090,7580,7580,7580,7580,0
20240304,141600,263728090,7580,7580,7580,7580,0
20240304,141500,263728090,7580,7580,7580,7580,0
20240304,141400,263728090,7580,7580,7580,7580,0
20240304,141300,263728090,7580,7580,7580,7580,0
20240304,141200,263728090,7580,7580,7580,7580,0
20240304,141100,263728090,7580,7580,7580,7580,10
20240304,141000,263652290,7590,7590,7590,7590,0
20240304,140900,263652290,7590,7590,7590,7590,0
20240304,140800,263652290,7590,7580,7590,7580,200
20240304,140700,262135510,7590,7590,7590,7590,0
20240304,140600,262135510,7590,7590,7590,7590,0
20240304,140500,262135510,7590,7580,7590,7580,201
20240304,140400,260611180,7590,7590,7590,7590,0
20240304,140300,260611180,7590,7590,7590,7590,0
20240304,140200,260611180,7590,7590,7590,7590,0
20240304,140100,260611180,7590,7590,7590,7590,0
20240304,140000,260611180,7590,7590,7590,7590,0
20240304,135900,260611180,7590,7590,7590,7590,0
20240304,135800,260611180,7590,7590,7590,7590,5
20240304,135700,260573230,7600,7600,7600,7600,0
20240304,135600,260573230,7600,7600,7600,7600,1
20240304,135500,260565630,7550,7550,7550,7550,248
20240304,135400,258693230,7550,7550,7550,7550,0
20240304,135300,258693230,7550,7550,7550,7550,1
20240304,135200,258685680,7520,7520,7520,7520,0
20240304,135100,258685680,7520,7520,7520,7520,0
20240304,135000,258685680,7520,7520,7520,7520,0
20240304,134900,258685680,7520,7520,7520,7520,239
20240304,134800,256888400,7520,7520,7520,7520,107
20240304,134700,256083760,7520,7520,7520,7520,0
20240304,134600,256083760,7520,7520,7520,7520,0
20240304,134500,256083760,7520,7530,7530,7520,100
20240304,134400,255331750,7520,7520,7520,7520,0
20240304,134300,255331750,7520,7520,7520,7520,0
20240304,134200,255331750,7520,7520,7520,7520,34
20240304,134100,255076070,7520,7520,7520,7520,0
20240304,134000,255076070,7520,7520,7520,7520,200
20240304,133900,253572070,7520,7520,7520,7520,0
20240304,133800,253572070,7520,7520,7520,7520,1120
20240304,133700,245149670,7520,7550,7550,7520,1469
20240304,133600,234083930,7610,7610,7610,7610,0
20240304,133500,234083930,7610,7610,7610,7610,0
20240304,133400,234083930,7610,7610,7610,7610,0
20240304,133300,234083930,7610,7610,7610,7610,0
20240304,133200,234083930,7610,7610,7610,7610,0
20240304,133100,234083930,7610,7610,7610,7610,0
20240304,133000,234083930,7610,7610,7610,7610,0
20240304,132900,234083930,7610,7610,7610,7550,2004
20240304,132800,218930650,7600,7600,7600,7600,181
20240304,132700,217555050,7600,7600,7600,7600,0
20240304,132600,217555050,7600,7600,7600,7600,0
20240304,132500,217555050,7600,7600,7600,7600,0
20240304,132400,217555050,7600,7600,7600,7600,0
20240304,132300,217555050,7600,7600,7600,7600,0
20240304,132200,217555050,7600,7600,7600,7600,0
20240304,132100,217555050,7600,7600,7600,7600,0
20240304,132000,217555050,7600,7600,7600,7600,0
20240304,131900,217555050,7600,7600,7600,7600,0
20240304,131800,217555050,7600,7590,7600,7590,250
20240304,131700,215657220,7590,7590,7590,7590,6
20240304,131600,215611680,7590,7590,7590,7590,80
20240304,131500,215004480,7590,7570,7590,7570,37
20240304,131400,214724020,7560,7560,7560,7560,0
20240304,131300,214724020,7560,7560,7560,7560,100
20240304,131200,213968020,7560,7560,7560,7560,100
20240304,131100,213212020,7560,7560,7560,7560,0
20240304,131000,213212020,7560,7560,7560,7560,34
20240304,130900,212954980,7560,7560,7560,7560,0
20240304,130800,212954980,7560,7560,7560,7560,56
20240304,130700,212531620,7560,7560,7560,7560,0
20240304,130600,212531620,7560,7560,7560,7560,195
20240304,130500,211057420,7560,7560,7560,7560,7
20240304,130400,211004500,7540,7550,7550,7540,160
20240304,130300,209796510,7560,7560,7560,7560,0
20240304,130200,209796510,7560,7560,7560,7560,48
20240304,130100,209433630,7560,7560,7560,7560,0
20240304,130000,209433630,7560,7560,7560,7560,1390
20240304,125900,198925230,7560,7580,7580,7560,1738
20240304,125800,185777180,7590,7600,7600,7590,346
20240304,125700,183151030,7600,7600,7600,7600,422
20240304,125600,179943830,7600,7600,7600,7600,0
20240304,125500,179943830,7600,7600,7600,7600,0
20240304,125400,179943830,7600,7600,7600,7600,0
20240304,125300,179943830,7600,7620,7620,7600,369
20240304,125200,177135340,7640,7640,7640,7640,0
20240304,125100,177135340,7640,7640,7640,7640,0
20240304,125000,177135340,7640,7640,7640,7640,0
20240304,124900,177135340,7640,7640,7640,7640,0
20240304,124800,177135340,7640,7640,7640,7640,2
20240304,124700,177120060,7630,7630,7630,7630,0
20240304,124600,177120060,7630,7630,7630,7630,3
20240304,124500,177097170,7640,7640,7640,7640,0
20240304,124400,177097170,7640,7640,7640,7640,58
20240304,124300,176654050,7640,7640,7640,7640,0
20240304,124200,176654050,7640,7640,7640,7640,0
20240304,124100,176654050,7640,7640,7640,7640,0
20240304,124000,176654050,7640,7640,7640,7640,0
20240304,123900,176654050,7640,7640,7640,7640,0
20240304,123800,176654050,7640,7640,7640,7640,0
20240304,123700,176654050,7640,7640,7640,7640,0
20240304,123600,176654050,7640,7640,7640,7640,0
20240304,123500,176654050,7640,7640,7640,7640,0
20240304,123400,176654050,7640,7640,7640,7640,0
20240304,123300,176654050,7640,7640,7640,7640,0
20240304,123200,176654050,7640,7640,7640,7640,0
20240304,123100,176654050,7640,7640,7640,7640,0
20240304,123000,176654050,7640,7640,7640,7640,0
20240304,122900,176654050,7640,7660,7660,7640,976
20240304,122800,169195030,7660,7660,7660,7660,100
20240304,122700,168429030,7660,7660,7660,7660,0
20240304,122600,168429030,7660,7660,7660,7660,0
20240304,122500,168429030,7660,7660,7660,7660,0
20240304,122400,168429030,7660,7660,7660,7660,0
20240304,122300,168429030,7660,7660,7660,7660,0
20240304,122200,168429030,7660,7660,7660,7660,0
20240304,122100,168429030,7660,7660,7660,7660,0
20240304,122000,168429030,7660,7660,7660,7660,0
20240304,121900,168429030,7660,7660,7660,7660,0
20240304,121800,168429030,7660,7660,7660,7660,0
20240304,121700,168429030,7660,7680,7680,7660,1148
20240304,121600,159631270,7690,7690,7690,7690,30
20240304,121500,159400570,7680,7680,7680,7680,0
20240304,121400,159400570,7680,7680,7680,7680,0
20240304,121300,159400570,7680,7680,7680,7680,0
20240304,121200,159400570,7680,7680,7680,7680,1257
20240304,121100,149746810,7670,7670,7670,7670,100
20240304,121000,148979810,7670,7670,7670,7670,0
20240304,120900,148979810,7670,7670,7670,7670,100
20240304,120800,148212810,7670,7660,7670,7660,615
20240304,120700,143496500,7660,7660,7660,7660,0
20240304,120600,143496500,7660,7660,7660,7660,1
20240304,120500,143488840,7640,7640,7640,7640,10
20240304,120400,143412440,7660,7660,7660,7660,0
20240304,120300,143412440,7660,7660,7660,7660,0
20240304,120200,143412440,7660,7660,7660,7660,2
20240304,120100,143397120,7650,7650,7650,7650,0
20240304,120000,143397120,7650,7650,7650,7650,0
20240304,115900,143397120,7650,7650,7650,7650,0
20240304,115800,143397120,7650,7650,7650,7650,0
20240304,115700,143397120,7650,7650,7650,7650,0
20240304,115600,143397120,7650,7650,7650,7650,0
20240304,115500,143397120,7650,7650,7650,7650,2
20240304,115400,143381820,7660,7660,7660,7660,0
20240304,115300,143381820,7660,7660,7660,7660,0
20240304,115200,143381820,7660,7660,7660,7660,0
20240304,115100,143381820,7660,7630,7660,7630,149
20240304,115000,142244920,7630,7630,7630,7630,46
20240304,114900,141893940,7630,7630,7630,7630,5
20240304,114800,141855790,7630,7630,7630,7630,0
20240304,114700,141855790,7630,7630,7630,7630,0
20240304,114600,141855790,7630,7630,7630,7630,1
20240304,114500,141848160,7630,7630,7630,7630,51
20240304,114400,141459030,7630,7630,7630,7630,0
20240304,114300,141459030,7630,7630,7630,7630,0
20240304,114200,141459030,7630,7630,7630,7630,0
20240304,114100,141459030,7630,7620,7630,7620,593
20240304,114000,136936630,7620,7620,7620,7620,0
20240304,113900,136936630,7620,7620,7620,7620,2
20240304,113800,136921390,7620,7620,7620,7620,0
20240304,113700,136921390,7620,7620,7620,7620,587
20240304,113600,132448450,7620,7610,7620,7610,207
20240304,113500,130873110,7620,7620,7620,7620,0
20240304,113400,130873110,7620,7620,7620,7620,0
20240304,113300,130873110,7620,7620,7620,7620,0
20240304,113200,130873110,7620,7620,7620,7620,4
20240304,113100,130842630,7620,7620,7620,7620,5
20240304,113000,130804530,7620,7620,7620,7620,0
20240304,112900,130804530,7620,7620,7620,7620,0
20240304,112800,130804530,7620,7620,7620,7620,340
20240304,112700,128213730,7620,7620,7620,7620,2
20240304,112600,128198490,7620,7620,7620,7620,2
20240304,112500,128183250,7620,7620,7620,7620,3
20240304,112400,128160390,7610,7610,7610,7610,0
20240304,112300,128160390,7610,7610,7610,7610,0
20240304,112200,128160390,7610,7610,7610,7610,0
20240304,112100,128160390,7610,7610,7610,7610,11
20240304,112000,128076680,7610,7610,7610,7610,100
20240304,111900,127315680,7610,7610,7610,7610,100
20240304,111800,126554680,7610,7610,7610,7610,0
20240304,111700,126554680,7610,7610,7610,7610,1
20240304,111600,126547070,7620,7620,7620,7620,10
20240304,111500,126470870,7610,7610,7610,7610,12
20240304,111400,126379550,7610,7610,7610,7610,13
20240304,111300,126280620,7610,7610,7630,7610,60
20240304,111200,125823980,7610,7620,7620,7610,222
20240304,111100,124134210,7620,7620,7620,7620,7
20240304,111000,124080870,7610,7610,7610,7610,22
20240304,110900,123913450,7610,7650,7650,7610,946
20240304,110800,116695690,7650,7650,7650,7650,0
20240304,110700,116695690,7650,7650,7650,7650,0
20240304,110600,116695690,7650,7650,7650,7650,0
20240304,110500,116695690,7650,7650,7650,7650,0
20240304,110400,116695690,7650,7650,7650,7650,0
20240304,110300,116695690,7650,7650,7650,7650,0
20240304,110200,116695690,7650,7650,7650,7650,0
20240304,110100,116695690,7650,7650,7650,7650,4
20240304,110000,116665090,7660,7680,7680,7660,8
20240304,105900,116603670,7690,7710,7710,7690,14
20240304,105800,116495930,7710,7710,7710,7710,302
20240304,105700,114167510,7710,7710,7710,7710,0
20240304,105600,114167510,7710,7710,7710,7710,0
20240304,105500,114167510,7710,7720,7720,7710,1002
20240304,105400,106437070,7730,7730,7730,7730,4
20240304,105300,106406150,7730,7730,7730,7730,19
20240304,105200,106259280,7740,7740,7740,7740,0
20240304,105100,106259280,7740,7740,7740,7740,89
20240304,105000,105570420,7740,7740,7740,7740,5
20240304,104900,105531720,7740,7740,7740,7740,51
20240304,104800,105136980,7740,7730,7740,7730,155
20240304,104700,103937460,7740,7740,7740,7710,931
20240304,104600,96745520,7740,7730,7740,7730,600
20240304,104500,92104520,7740,7740,7740,7740,179
20240304,104400,90719060,7730,7730,7730,7730,0
20240304,104300,90719060,7730,7710,7730,7710,1506
20240304,104200,79098460,7710,7700,7710,7700,300
20240304,104100,76785860,7710,7710,7710,7710,10
20240304,104000,76708760,7710,7710,7710,7710,0
20240304,103900,76708760,7710,7710,7710,7710,0
20240304,103800,76708760,7710,7710,7710,7710,300
20240304,103700,74395760,7710,7660,7710,7660,3031
20240304,103600,51097380,7650,7650,7650,7650,4
20240304,103500,51066780,7650,7650,7650,7650,7
20240304,103400,51013230,7650,7650,7650,7650,23
20240304,103300,50837280,7650,7650,7650,7650,300
20240304,103200,48542280,7650,7650,7650,7650,4
20240304,103100,48511680,7650,7650,7650,7650,300
20240304,103000,46216680,7650,7650,7650,7650,0
20240304,102900,46216680,7650,7650,7650,7650,0
20240304,102800,46216680,7650,7650,7650,7650,0
20240304,102700,46216680,7650,7650,7650,7650,0
20240304,102600,46216680,7650,7650,7650,7650,0
20240304,102500,46216680,7650,7650,7650,7650,0
20240304,102400,46216680,7650,7650,7650,7650,0
20240304,102300,46216680,7650,7650,7650,7650,0
20240304,102200,46216680,7650,7650,7650,7650,0
20240304,102100,46216680,7650,7650,7650,7650,0
20240304,102000,46216680,7650,7650,7650,7650,0
20240304,101900,46216680,7650,7650,7650,7650,0
20240304,101800,46216680,7650,7650,7650,7650,0
20240304,101700,46216680,7650,7650,7650,7650,0
20240304,101600,46216680,7650,7650,7650,7650,0
20240304,101500,46216680,7650,7610,7650,7610,568
20240304,101400,41891580,7610,7600,7610,7600,7
20240304,101300,41838370,7600,7600,7600,7600,20
20240304,101200,41686370,7600,7600,7600,7600,10
20240304,101100,41610370,7600,7600,7600,7600,0
20240304,101000,41610370,7600,7600,7600,7600,0
20240304,100900,41610370,7600,7600,7600,7600,3
20240304,100800,41587570,7610,7610,7610,7610,0
20240304,100700,41587570,7610,7610,7610,7610,2
20240304,100600,41572350,7540,7540,7540,7540,0
20240304,100500,41572350,7540,7540,7540,7540,0
20240304,100400,41572350,7540,7600,7600,7530,600
20240304,100300,37043600,7600,7600,7600,7600,330
20240304,100200,34535600,7560,7560,7560,7560,0
20240304,100100,34535600,7560,7560,7560,7560,0
20240304,100000,34535600,7560,7560,7560,7560,0
20240304,095900,34535600,7560,7560,7560,7560,101
20240304,095800,33772040,7550,7550,7550,7550,0
20240304,095700,33772040,7550,7550,7550,7550,0
20240304,095600,33772040,7550,7560,7580,7550,500
20240304,095500,29986780,7540,7540,7540,7540,0
20240304,095400,29986780,7540,7540,7540,7540,0
20240304,095300,29986780,7540,7540,7540,7540,201
20240304,095200,28471240,7540,7550,7550,7540,265
20240304,095100,26472800,7560,7560,7560,7560,2
20240304,095000,26457680,7560,7560,7560,7560,0
20240304,094900,26457680,7560,7550,7560,7550,94
20240304,094800,25747080,7560,7560,7560,7560,94
20240304,094700,25036440,7560,7560,7560,7560,406
20240304,094600,21967080,7560,7560,7560,7560,4
20240304,094500,21936840,7570,7570,7570,7550,403
20240304,094400,18889840,7570,7590,7590,7570,15
20240304,094300,18776160,7580,7580,7580,7580,0
20240304,094200,18776160,7580,7600,7600,7580,21
20240304,094100,18616820,7600,7600,7600,7600,0
20240304,094000,18616820,7600,7600,7600,7600,0
20240304,093900,18616820,7600,7600,7600,7600,45
20240304,093800,18274820,7600,7610,7610,7600,540
20240304,093700,14170410,7660,7660,7660,7660,0
20240304,093600,14170410,7660,7660,7660,7660,0
20240304,093500,14170410,7660,7660,7660,7660,0
20240304,093400,14170410,7660,7660,7660,7660,0
20240304,093300,14170410,7660,7660,7660,7660,0
20240304,093200,14170410,7660,7660,7660,7660,3
20240304,093100,14147430,7660,7660,7660,7660,0
20240304,093000,14147430,7660,7660,7660,7660,0
20240304,092900,14147430,7660,7660,7660,7660,0
20240304,092800,14147430,7660,7660,7660,7660,10
20240304,092700,14070830,7660,7670,7670,7610,115
20240304,092600,13189580,7670,7650,7670,7650,43
20240304,092500,12859810,7650,7640,7650,7630,80
20240304,092400,12248100,7600,7600,7600,7600,501
20240304,092300,8440500,7600,7600,7600,7600,3
20240304,092200,8417700,7590,7590,7590,7590,0
20240304,092100,8417700,7590,7600,7600,7590,3
20240304,092000,8394910,7600,7600,7600,7600,0
20240304,091900,8394910,7600,7600,7600,7600,48
20240304,091800,8030110,7650,7650,7650,7650,0
20240304,091700,8030110,7650,7650,7650,7650,2
20240304,091600,8014810,7690,7690,7690,7690,0
20240304,091500,8014810,7690,7690,7690,7690,0
20240304,091400,8014810,7690,7690,7690,7690,0
20240304,091300,8014810,7690,7690,7690,7690,0
20240304,091200,8014810,7690,7690,7690,7690,0
20240304,091100,8014810,7690,7670,7690,7670,98
20240304,091000,7261850,7690,7690,7690,7690,0
20240304,090900,7261850,7690,7680,7690,7680,64
20240304,090800,6769780,7700,7630,7700,7630,400
20240304,090700,3704040,7630,7630,7630,7630,1
20240304,090600,3696410,7630,7630,7630,7630,95
20240304,090500,2971560,7630,7630,7630,7630,2
20240304,090400,2956300,7590,7590,7590,7590,100
20240304,090300,2197300,7630,7630,7630,7630,0
20240304,090200,2197300,7630,7600,7630,7580,187
20240304,090100,779680,7570,7570,7570,7570,100
20240304,090000,22680,7560,7560,7560,7560,3