stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,202000,442354570,7270,7270,7270,7270,287
20240305,201900,442354570,7270,7270,7270,7270,0
20240305,201800,442354570,7270,7270,7270,7270,0
20240305,201700,442354570,7270,7270,7270,7270,0
20240305,201600,442354570,7270,7270,7270,7270,0
20240305,201500,442354570,7270,7270,7270,7270,0
20240305,201400,442354570,7270,7270,7270,7270,0
20240305,201300,442354570,7270,7270,7270,7270,0
20240305,201200,442354570,7270,7270,7270,7270,0
20240305,201100,442354570,7270,7270,7270,7270,0
20240305,201000,442354570,7270,7270,7270,7270,0
20240305,200900,442354570,7270,7270,7270,7270,0
20240305,200800,442354570,7270,7270,7270,7270,0
20240305,200700,442354570,7270,7270,7270,7270,0
20240305,200600,442354570,7270,7270,7270,7270,0
20240305,200500,442354570,7270,7270,7270,7270,0
20240305,200400,442354570,7270,7270,7270,7270,0
20240305,200300,442354570,7270,7270,7270,7270,0
20240305,200200,442354570,7270,7270,7270,7270,0
20240305,200100,442354570,7270,7270,7270,7270,0
20240305,200000,442354570,7270,7270,7270,7270,0
20240305,195900,442354570,7270,7270,7270,7270,0
20240305,195800,442354570,7270,7270,7270,7270,0
20240305,195700,442354570,7270,7270,7270,7270,0
20240305,195600,442354570,7270,7270,7270,7270,0
20240305,195500,442354570,7270,7270,7270,7270,0
20240305,195400,442354570,7270,7270,7270,7270,0
20240305,195300,442354570,7270,7270,7270,7270,0
20240305,195200,442354570,7270,7270,7270,7270,0
20240305,195100,442354570,7270,7270,7270,7270,0
20240305,195000,442354570,7270,7270,7270,7270,287
20240305,194900,442354570,7270,7270,7270,7270,0
20240305,194800,442354570,7270,7270,7270,7270,0
20240305,194700,442354570,7270,7270,7270,7270,0
20240305,194600,442354570,7270,7270,7270,7270,0
20240305,194500,442354570,7270,7270,7270,7270,0
20240305,194400,442354570,7270,7270,7270,7270,0
20240305,194300,442354570,7270,7270,7270,7270,0
20240305,194200,442354570,7270,7270,7270,7270,0
20240305,194100,442354570,7270,7270,7270,7270,0
20240305,194000,442354570,7270,7270,7270,7270,0
20240305,193900,442354570,7270,7270,7270,7270,0
20240305,193800,442354570,7270,7270,7270,7270,0
20240305,193700,442354570,7270,7270,7270,7270,0
20240305,193600,442354570,7270,7270,7270,7270,0
20240305,193500,442354570,7270,7270,7270,7270,0
20240305,193400,442354570,7270,7270,7270,7270,0
20240305,193300,442354570,7270,7270,7270,7270,0
20240305,193200,442354570,7270,7270,7270,7270,0
20240305,193100,442354570,7270,7270,7270,7270,0
20240305,193000,442354570,7270,7270,7270,7270,0
20240305,192900,442354570,7270,7270,7270,7270,0
20240305,192800,442354570,7270,7270,7270,7270,0
20240305,192700,442354570,7270,7270,7270,7270,0
20240305,192600,442354570,7270,7270,7270,7270,0
20240305,192500,442354570,7270,7270,7270,7270,0
20240305,192400,442354570,7270,7270,7270,7270,0
20240305,192300,442354570,7270,7270,7270,7270,0
20240305,192200,442354570,7270,7270,7270,7270,0
20240305,192100,442354570,7270,7270,7270,7270,0
20240305,192000,442354570,7270,7270,7270,7270,287
20240305,191900,442354570,7270,7270,7270,7270,0
20240305,191800,442354570,7270,7270,7270,7270,0
20240305,191700,442354570,7270,7270,7270,7270,0
20240305,191600,442354570,7270,7270,7270,7270,0
20240305,191500,442354570,7270,7270,7270,7270,0
20240305,191400,442354570,7270,7270,7270,7270,0
20240305,191300,442354570,7270,7270,7270,7270,0
20240305,191200,442354570,7270,7270,7270,7270,0
20240305,191100,442354570,7270,7270,7270,7270,0
20240305,191000,442354570,7270,7270,7270,7270,0
20240305,190900,442354570,7270,7270,7270,7270,0
20240305,190800,442354570,7270,7270,7270,7270,0
20240305,190700,442354570,7270,7270,7270,7270,0
20240305,190600,442354570,7270,7270,7270,7270,0
20240305,190500,442354570,7270,7270,7270,7270,0
20240305,190400,442354570,7270,7270,7270,7270,0
20240305,190300,442354570,7270,7270,7270,7270,0
20240305,190200,442354570,7270,7270,7270,7270,0
20240305,190100,442354570,7270,7270,7270,7270,0
20240305,190000,442354570,7270,7270,7270,7270,0
20240305,185900,442354570,7270,7270,7270,7270,0
20240305,185800,442354570,7270,7270,7270,7270,0
20240305,185700,442354570,7270,7270,7270,7270,0
20240305,185600,442354570,7270,7270,7270,7270,0
20240305,185500,442354570,7270,7270,7270,7270,0
20240305,185400,442354570,7270,7270,7270,7270,0
20240305,185300,442354570,7270,7270,7270,7270,0
20240305,185200,442354570,7270,7270,7270,7270,0
20240305,185100,442354570,7270,7270,7270,7270,0
20240305,185000,442354570,7270,7270,7270,7270,287
20240305,184900,442354570,7270,7270,7270,7270,0
20240305,184800,442354570,7270,7270,7270,7270,0
20240305,184700,442354570,7270,7270,7270,7270,0
20240305,184600,442354570,7270,7270,7270,7270,0
20240305,184500,442354570,7270,7270,7270,7270,0
20240305,184400,442354570,7270,7270,7270,7270,0
20240305,184300,442354570,7270,7270,7270,7270,0
20240305,184200,442354570,7270,7270,7270,7270,0
20240305,184100,442354570,7270,7270,7270,7270,0
20240305,184000,442354570,7270,7270,7270,7270,0
20240305,183900,442354570,7270,7270,7270,7270,0
20240305,183800,442354570,7270,7270,7270,7270,0
20240305,183700,442354570,7270,7270,7270,7270,0
20240305,183600,442354570,7270,7270,7270,7270,0
20240305,183500,442354570,7270,7270,7270,7270,0
20240305,183400,442354570,7270,7270,7270,7270,0
20240305,183300,442354570,7270,7270,7270,7270,0
20240305,183200,442354570,7270,7270,7270,7270,0
20240305,183100,442354570,7270,7270,7270,7270,0
20240305,183000,442354570,7270,7270,7270,7270,0
20240305,182900,442354570,7270,7270,7270,7270,0
20240305,182800,442354570,7270,7270,7270,7270,0
20240305,182700,442354570,7270,7270,7270,7270,0
20240305,182600,442354570,7270,7270,7270,7270,0
20240305,182500,442354570,7270,7270,7270,7270,0
20240305,182400,442354570,7270,7270,7270,7270,0
20240305,182300,442354570,7270,7270,7270,7270,0
20240305,182200,442354570,7270,7270,7270,7270,0
20240305,182100,442354570,7270,7270,7270,7270,0
20240305,182000,442354570,7270,7270,7270,7270,287
20240305,181900,442354570,7270,7270,7270,7270,0
20240305,181800,442354570,7270,7270,7270,7270,0
20240305,181700,442354570,7270,7270,7270,7270,0
20240305,181600,442354570,7270,7270,7270,7270,0
20240305,181500,442354570,7270,7270,7270,7270,0
20240305,181400,442354570,7270,7270,7270,7270,0
20240305,181300,442354570,7270,7270,7270,7270,0
20240305,181200,442354570,7270,7270,7270,7270,0
20240305,181100,442354570,7270,7270,7270,7270,0
20240305,181000,442354570,7270,7270,7270,7270,0
20240305,180900,442354570,7270,7270,7270,7270,0
20240305,180800,442354570,7270,7270,7270,7270,0
20240305,180700,442354570,7270,7270,7270,7270,0
20240305,180600,442354570,7270,7270,7270,7270,0
20240305,180500,442354570,7270,7270,7270,7270,0
20240305,180400,442354570,7270,7270,7270,7270,0
20240305,180300,442354570,7270,7270,7270,7270,0
20240305,180200,442354570,7270,7270,7270,7270,0
20240305,180100,442354570,7270,7270,7270,7270,0
20240305,180000,442354570,7270,7270,7270,7270,0
20240305,175900,442354570,7270,7270,7270,7270,0
20240305,175800,442354570,7270,7270,7270,7270,0
20240305,175700,442354570,7270,7270,7270,7270,0
20240305,175600,442354570,7270,7270,7270,7270,0
20240305,175500,442354570,7270,7270,7270,7270,0
20240305,175400,442354570,7270,7270,7270,7270,0
20240305,175300,442354570,7270,7270,7270,7270,0
20240305,175200,442354570,7270,7270,7270,7270,0
20240305,175100,442354570,7270,7270,7270,7270,0
20240305,175000,442354570,7270,7270,7270,7270,287
20240305,174900,442354570,7270,7270,7270,7270,0
20240305,174800,442354570,7270,7270,7270,7270,0
20240305,174700,442354570,7270,7270,7270,7270,0
20240305,174600,442354570,7270,7270,7270,7270,0
20240305,174500,442354570,7270,7270,7270,7270,0
20240305,174400,442354570,7270,7270,7270,7270,0
20240305,174300,442354570,7270,7270,7270,7270,0
20240305,174200,442354570,7270,7270,7270,7270,0
20240305,174100,442354570,7270,7270,7270,7270,0
20240305,174000,442354570,7270,7270,7270,7270,0
20240305,173900,442354570,7270,7270,7270,7270,0
20240305,173800,442354570,7270,7270,7270,7270,0
20240305,173700,442354570,7270,7270,7270,7270,0
20240305,173600,442354570,7270,7270,7270,7270,0
20240305,173500,442354570,7270,7270,7270,7270,0
20240305,173400,442354570,7270,7270,7270,7270,0
20240305,173300,442354570,7270,7270,7270,7270,0
20240305,173200,442354570,7270,7270,7270,7270,0
20240305,173100,442354570,7270,7270,7270,7270,0
20240305,173000,442354570,7270,7270,7270,7270,0
20240305,172900,442354570,7270,7270,7270,7270,0
20240305,172800,442354570,7270,7270,7270,7270,0
20240305,172700,442354570,7270,7270,7270,7270,0
20240305,172600,442354570,7270,7270,7270,7270,0
20240305,172500,442354570,7270,7270,7270,7270,0
20240305,172400,442354570,7270,7270,7270,7270,0
20240305,172300,442354570,7270,7270,7270,7270,0
20240305,172200,442354570,7270,7270,7270,7270,0
20240305,172100,442354570,7270,7270,7270,7270,0
20240305,172000,442354570,7270,7270,7270,7270,287
20240305,171900,442354570,7270,7270,7270,7270,0
20240305,171800,442354570,7270,7270,7270,7270,0
20240305,171700,442354570,7270,7270,7270,7270,0
20240305,171600,442354570,7270,7270,7270,7270,0
20240305,171500,442354570,7270,7270,7270,7270,0
20240305,171400,442354570,7270,7270,7270,7270,0
20240305,171300,442354570,7270,7270,7270,7270,0
20240305,171200,442354570,7270,7270,7270,7270,0
20240305,171100,442354570,7270,7270,7270,7270,0
20240305,171000,442354570,7270,7270,7270,7270,0
20240305,170900,442354570,7270,7270,7270,7270,0
20240305,170800,442354570,7270,7270,7270,7270,0
20240305,170700,442354570,7270,7270,7270,7270,0
20240305,170600,442354570,7270,7270,7270,7270,0
20240305,170500,442354570,7270,7270,7270,7270,0
20240305,170400,442354570,7270,7270,7270,7270,0
20240305,170300,442354570,7270,7270,7270,7270,0
20240305,170200,442354570,7270,7270,7270,7270,0
20240305,170100,442354570,7270,7270,7270,7270,0
20240305,170000,442354570,7270,7270,7270,7270,0
20240305,165900,442354570,7270,7270,7270,7270,0
20240305,165800,442354570,7270,7270,7270,7270,0
20240305,165700,442354570,7270,7270,7270,7270,0
20240305,165600,442354570,7270,7270,7270,7270,0
20240305,165500,442354570,7270,7270,7270,7270,0
20240305,165400,442354570,7270,7270,7270,7270,0
20240305,165300,442354570,7270,7270,7270,7270,0
20240305,165200,442354570,7270,7270,7270,7270,0
20240305,165100,442354570,7270,7270,7270,7270,0
20240305,165000,442354570,7270,7270,7270,7270,287
20240305,164900,442354570,7270,7270,7270,7270,0
20240305,164800,442354570,7270,7270,7270,7270,0
20240305,164700,442354570,7270,7270,7270,7270,0
20240305,164600,442354570,7270,7270,7270,7270,0
20240305,164500,442354570,7270,7270,7270,7270,0
20240305,164400,442354570,7270,7270,7270,7270,0
20240305,164300,442354570,7270,7270,7270,7270,0
20240305,164200,442354570,7270,7270,7270,7270,0
20240305,164100,442354570,7270,7270,7270,7270,0
20240305,164000,442354570,7270,7270,7270,7270,0
20240305,163900,442354570,7270,7270,7270,7270,0
20240305,163800,442354570,7270,7270,7270,7270,0
20240305,163700,442354570,7270,7270,7270,7270,0
20240305,163600,442354570,7270,7270,7270,7270,0
20240305,163500,442354570,7270,7270,7270,7270,0
20240305,163400,442354570,7270,7270,7270,7270,0
20240305,163300,442354570,7270,7270,7270,7270,0
20240305,163200,442354570,7270,7270,7270,7270,0
20240305,163100,442354570,7270,7270,7270,7270,0
20240305,163000,442354570,7270,7270,7270,7270,0
20240305,162900,442354570,7270,7270,7270,7270,0
20240305,162800,442354570,7270,7270,7270,7270,0
20240305,162700,442354570,7270,7270,7270,7270,0
20240305,162600,442354570,7270,7270,7270,7270,0
20240305,162500,442354570,7270,7270,7270,7270,0
20240305,162400,442354570,7270,7270,7270,7270,0
20240305,162300,442354570,7270,7270,7270,7270,0
20240305,162200,442354570,7270,7270,7270,7270,0
20240305,162100,442354570,7270,7270,7270,7270,0
20240305,162000,442354570,7270,7270,7270,7270,287
20240305,161900,442354570,7270,7270,7270,7270,0
20240305,161800,442354570,7270,7270,7270,7270,0
20240305,161700,442354570,7270,7270,7270,7270,0
20240305,161600,442354570,7270,7270,7270,7270,0
20240305,161500,442354570,7270,7270,7270,7270,0
20240305,161400,442354570,7270,7270,7270,7270,0
20240305,161300,442354570,7270,7270,7270,7270,0
20240305,161200,442354570,7270,7270,7270,7270,0
20240305,161100,442354570,7270,7270,7270,7270,0
20240305,161000,442354570,7270,7270,7270,7270,0
20240305,160900,442354570,7270,7270,7270,7270,0
20240305,160800,442354570,7270,7270,7270,7270,0
20240305,160700,442354570,7270,7270,7270,7270,0
20240305,160600,442354570,7270,7270,7270,7270,0
20240305,160500,442354570,7270,7270,7270,7270,0
20240305,160400,442354570,7270,7270,7270,7270,0
20240305,160300,442354570,7270,7270,7270,7270,0
20240305,160200,442354570,7270,7270,7270,7270,0
20240305,160100,442354570,7270,7270,7270,7270,0
20240305,160000,442354570,7270,7270,7270,7270,0
20240305,155900,442354570,7270,7270,7270,7270,0
20240305,155800,442354570,7270,7270,7270,7270,0
20240305,155700,442354570,7270,7270,7270,7270,0
20240305,155600,442354570,7270,7270,7270,7270,0
20240305,155500,442354570,7270,7270,7270,7270,0
20240305,155400,442354570,7270,7270,7270,7270,0
20240305,155300,442354570,7270,7270,7270,7270,0
20240305,155200,442354570,7270,7270,7270,7270,0
20240305,155100,442354570,7270,7270,7270,7270,0
20240305,155000,442354570,7270,7270,7270,7270,287
20240305,154900,442354570,7270,7270,7270,7270,0
20240305,154800,442354570,7270,7270,7270,7270,0
20240305,154700,442354570,7270,7270,7270,7270,0
20240305,154600,442354570,7270,7270,7270,7270,0
20240305,154500,442354570,7270,7270,7270,7270,0
20240305,154400,442354570,7270,7270,7270,7270,0
20240305,154300,442354570,7270,7270,7270,7270,0
20240305,154200,442354570,7270,7270,7270,7270,0
20240305,154100,442354570,7270,7270,7270,7270,0
20240305,154000,442354570,7270,7270,7270,7270,0
20240305,153900,442354570,7270,7270,7270,7270,0
20240305,153800,442354570,7270,7270,7270,7270,0
20240305,153700,442354570,7270,7270,7270,7270,0
20240305,153600,442354570,7270,7270,7270,7270,0
20240305,153500,442354570,7270,7270,7270,7270,0
20240305,153400,442354570,7270,7270,7270,7270,0
20240305,153300,442354570,7270,7270,7270,7270,0
20240305,153200,442354570,7270,7270,7270,7270,0
20240305,153100,442354570,7270,7270,7270,7270,0
20240305,153000,442354570,7270,7270,7270,7270,287
20240305,152900,440268080,7310,7310,7310,7310,0
20240305,152800,440268080,7310,7310,7310,7310,0
20240305,152700,440268080,7310,7310,7310,7310,0
20240305,152600,440268080,7310,7310,7310,7310,0
20240305,152500,440268080,7310,7310,7310,7310,0
20240305,152400,440268080,7310,7310,7310,7310,0
20240305,152300,440268080,7310,7310,7310,7310,0
20240305,152200,440268080,7310,7310,7310,7310,0
20240305,152100,440268080,7310,7310,7310,7310,0
20240305,152000,440268080,7310,7310,7310,7310,0
20240305,151900,440268080,7310,7290,7310,7250,442
20240305,151800,437038740,7300,7300,7300,7300,100
20240305,151700,436308740,7310,7300,7310,7290,233
20240305,151600,434608370,7240,7260,7260,7240,600
20240305,151500,430261250,7310,7290,7310,7290,59
20240305,151400,429830830,7260,7260,7260,7260,0
20240305,151300,429830830,7260,7310,7310,7260,210
20240305,151200,428303910,7270,7300,7310,7270,602
20240305,151100,423919830,7310,7310,7310,7310,0
20240305,151000,423919830,7310,7290,7310,7280,44
20240305,150900,423599060,7310,7310,7310,7310,0
20240305,150800,423599060,7310,7310,7310,7310,2
20240305,150700,423584440,7290,7320,7320,7290,71
20240305,150600,423065910,7320,7320,7320,7320,1
20240305,150500,423058590,7320,7320,7320,7320,2
20240305,150400,423043950,7320,7320,7320,7320,1
20240305,150300,423036630,7320,7320,7320,7320,0
20240305,150200,423036630,7320,7320,7320,7320,3
20240305,150100,423014670,7280,7280,7280,7280,2500
20240305,150000,404814670,7320,7280,7320,7280,226
20240305,145900,403162270,7280,7280,7280,7280,0
20240305,145800,403162270,7280,7280,7280,7280,0
20240305,145700,403162270,7280,7280,7280,7280,752
20240305,145600,397687710,7320,7320,7320,7320,0
20240305,145500,397687710,7320,7320,7320,7320,0
20240305,145400,397687710,7320,7320,7320,7320,0
20240305,145300,397687710,7320,7320,7320,7320,0
20240305,145200,397687710,7320,7320,7320,7320,0
20240305,145100,397687710,7320,7320,7320,7320,0
20240305,145000,397687710,7320,7320,7320,7320,0
20240305,144900,397687710,7320,7320,7320,7320,0
20240305,144800,397687710,7320,7320,7320,7320,0
20240305,144700,397687710,7320,7320,7320,7320,0
20240305,144600,397687710,7320,7320,7320,7320,0
20240305,144500,397687710,7320,7320,7320,7320,0
20240305,144400,397687710,7320,7320,7320,7320,0
20240305,144300,397687710,7320,7320,7320,7320,17
20240305,144200,397563270,7330,7330,7330,7330,0
20240305,144100,397563270,7330,7330,7330,7330,0
20240305,144000,397563270,7330,7330,7330,7330,0
20240305,143900,397563270,7330,7330,7330,7330,0
20240305,143800,397563270,7330,7330,7330,7330,10
20240305,143700,397489970,7240,7330,7330,7240,203
20240305,143600,396011830,7290,7290,7290,7290,0
20240305,143500,396011830,7290,7290,7290,7290,0
20240305,143400,396011830,7290,7290,7290,7290,0
20240305,143300,396011830,7290,7290,7290,7290,0
20240305,143200,396011830,7290,7340,7340,7290,210
20240305,143100,394479140,7340,7340,7340,7340,0
20240305,143000,394479140,7340,7340,7340,7340,0
20240305,142900,394479140,7340,7320,7340,7320,350
20240305,142800,391916740,7300,7290,7300,7290,482
20240305,142700,388399160,7280,7270,7280,7270,74
20240305,142600,387860560,7230,7230,7230,7230,0
20240305,142500,387860560,7230,7230,7230,7230,0
20240305,142400,387860560,7230,7250,7250,7220,549
20240305,142300,383891900,7220,7300,7300,7220,500
20240305,142200,380258400,7300,7300,7300,7300,0
20240305,142100,380258400,7300,7300,7300,7300,5
20240305,142000,380221900,7300,7300,7300,7300,219
20240305,141900,378623200,7290,7300,7300,7290,191
20240305,141800,377229450,7300,7300,7300,7300,263
20240305,141700,375309550,7300,7310,7310,7300,26
20240305,141600,375119530,7330,7330,7330,7330,10
20240305,141500,375046230,7300,7340,7340,7300,120
20240305,141400,374169330,7340,7340,7340,7340,10
20240305,141300,374095930,7340,7340,7340,7340,4
20240305,141200,374066570,7340,7320,7350,7290,1602
20240305,141100,362375210,7350,7350,7350,7350,100
20240305,141000,361640210,7330,7310,7330,7310,892
20240305,140900,355108260,7310,7310,7310,7310,0
20240305,140800,355108260,7310,7310,7310,7310,0
20240305,140700,355108260,7310,7300,7310,7300,11
20240305,140600,355027860,7300,7300,7300,7300,27
20240305,140500,354830760,7300,7300,7300,7290,486
20240305,140400,351284620,7300,7300,7300,7300,56
20240305,140300,350875820,7300,7280,7300,7280,338
20240305,140200,348415040,7270,7270,7270,7270,0
20240305,140100,348415040,7270,7250,7270,7220,662
20240305,140000,343627050,7290,7240,7290,7240,102
20240305,135900,342888470,7240,7250,7250,7240,121
20240305,135800,342012040,7300,7300,7300,7300,28
20240305,135700,341807640,7300,7280,7300,7240,1048
20240305,135600,334205890,7290,7290,7290,7290,0
20240305,135500,334205890,7290,7290,7290,7290,98
20240305,135400,333491470,7290,7290,7290,7290,2
20240305,135300,333476890,7290,7290,7290,7290,0
20240305,135200,333476890,7290,7290,7290,7290,0
20240305,135100,333476890,7290,7290,7290,7290,69
20240305,135000,332973880,7290,7290,7290,7290,0
20240305,134900,332973880,7290,7290,7290,7290,0
20240305,134800,332973880,7290,7300,7300,7290,269
20240305,134700,331011180,7310,7310,7310,7310,0
20240305,134600,331011180,7310,7310,7310,7310,20
20240305,134500,330864980,7300,7320,7320,7300,204
20240305,134400,329374780,7320,7320,7320,7320,80
20240305,134300,328789180,7320,7320,7320,7320,25
20240305,134200,328606180,7300,7300,7300,7300,250
20240305,134100,326781180,7300,7300,7300,7300,0
20240305,134000,326781180,7300,7300,7300,7300,0
20240305,133900,326781180,7300,7300,7300,7300,100
20240305,133800,326051180,7240,7320,7320,7240,4036
20240305,133700,296728570,7330,7330,7330,7330,0
20240305,133600,296728570,7330,7330,7330,7330,0
20240305,133500,296728570,7330,7330,7330,7330,0
20240305,133400,296728570,7330,7330,7330,7330,135
20240305,133300,295739020,7330,7330,7330,7330,0
20240305,133200,295739020,7330,7330,7330,7330,40
20240305,133100,295445820,7330,7330,7330,7330,0
20240305,133000,295445820,7330,7330,7330,7330,0
20240305,132900,295445820,7330,7330,7330,7330,150
20240305,132800,294346320,7330,7330,7330,7330,5
20240305,132700,294309670,7330,7330,7330,7330,0
20240305,132600,294309670,7330,7330,7330,7330,0
20240305,132500,294309670,7330,7330,7330,7330,0
20240305,132400,294309670,7330,7330,7330,7330,400
20240305,132300,291377670,7350,7350,7350,7350,30
20240305,132200,291157170,7330,7330,7330,7330,0
20240305,132100,291157170,7330,7330,7330,7330,95
20240305,132000,290460820,7330,7300,7330,7300,105
20240305,131900,289694170,7280,7280,7280,7280,66
20240305,131800,289213690,7280,7250,7280,7250,49
20240305,131700,288857420,7240,7240,7240,7240,0
20240305,131600,288857420,7240,7240,7240,7240,0
20240305,131500,288857420,7240,7240,7240,7240,0
20240305,131400,288857420,7240,7240,7240,7240,0
20240305,131300,288857420,7240,7240,7240,7240,0
20240305,131200,288857420,7240,7240,7240,7240,0
20240305,131100,288857420,7240,7240,7240,7240,1944
20240305,131000,274782860,7240,7240,7240,7200,819
20240305,130900,268857540,7240,7240,7240,7240,20
20240305,130800,268712740,7240,7240,7240,7240,452
20240305,130700,265440260,7240,7240,7240,7240,0
20240305,130600,265440260,7240,7240,7240,7240,0
20240305,130500,265440260,7240,7240,7240,7240,1100
20240305,130400,257476260,7240,7230,7240,7230,1300
20240305,130300,248064800,7210,7210,7210,7210,0
20240305,130200,248064800,7210,7220,7220,7210,300
20240305,130100,245899220,7230,7230,7230,7230,0
20240305,130000,245899220,7230,7240,7240,7230,97
20240305,125900,245197400,7250,7250,7250,7250,0
20240305,125800,245197400,7250,7250,7250,7250,7
20240305,125700,245146650,7250,7250,7250,7250,0
20240305,125600,245146650,7250,7250,7250,7250,0
20240305,125500,245146650,7250,7250,7250,7250,0
20240305,125400,245146650,7250,7250,7250,7250,0
20240305,125300,245146650,7250,7250,7250,7250,0
20240305,125200,245146650,7250,7250,7250,7250,0
20240305,125100,245146650,7250,7250,7250,7250,0
20240305,125000,245146650,7250,7250,7250,7250,0
20240305,124900,245146650,7250,7250,7250,7250,33
20240305,124800,244907400,7250,7250,7250,7250,13
20240305,124700,244813150,7250,7250,7250,7250,87
20240305,124600,244182400,7250,7250,7250,7250,0
20240305,124500,244182400,7250,7250,7250,7250,0
20240305,124400,244182400,7250,7250,7250,7250,0
20240305,124300,244182400,7250,7250,7250,7250,0
20240305,124200,244182400,7250,7250,7250,7250,0
20240305,124100,244182400,7250,7250,7250,7250,804
20240305,124000,238353400,7270,7270,7270,7270,342
20240305,123900,235867060,7270,7270,7270,7270,0
20240305,123800,235867060,7270,7270,7270,7270,1
20240305,123700,235859790,7260,7260,7260,7260,0
20240305,123600,235859790,7260,7260,7260,7260,297
20240305,123500,233703570,7270,7270,7270,7270,27
20240305,123400,233507280,7270,7270,7270,7270,0
20240305,123300,233507280,7270,7270,7270,7270,0
20240305,123200,233507280,7270,7270,7270,7270,100
20240305,123100,232780280,7260,7260,7260,7260,3
20240305,123000,232758500,7260,7260,7260,7260,0
20240305,122900,232758500,7260,7260,7260,7260,0
20240305,122800,232758500,7260,7260,7260,7260,0
20240305,122700,232758500,7260,7260,7260,7260,300
20240305,122600,230580500,7270,7270,7270,7270,0
20240305,122500,230580500,7270,7270,7270,7270,0
20240305,122400,230580500,7270,7270,7270,7270,29
20240305,122300,230369670,7270,7270,7270,7270,0
20240305,122200,230369670,7270,7270,7270,7270,20
20240305,122100,230224270,7260,7260,7260,7260,0
20240305,122000,230224270,7260,7260,7260,7260,0
20240305,121900,230224270,7260,7260,7260,7260,10
20240305,121800,230151670,7260,7260,7260,7260,201
20240305,121700,228692410,7260,7260,7260,7260,0
20240305,121600,228692410,7260,7260,7260,7260,0
20240305,121500,228692410,7260,7260,7260,7260,0
20240305,121400,228692410,7260,7260,7260,7260,0
20240305,121300,228692410,7260,7260,7260,7260,13
20240305,121200,228598030,7260,7260,7260,7260,11
20240305,121100,228518170,7260,7260,7260,7260,116
20240305,121000,227676010,7260,7260,7260,7260,16
20240305,120900,227559850,7260,7260,7260,7260,0
20240305,120800,227559850,7260,7260,7260,7260,0
20240305,120700,227559850,7260,7260,7260,7260,0
20240305,120600,227559850,7260,7260,7260,7260,0
20240305,120500,227559850,7260,7260,7260,7260,0
20240305,120400,227559850,7260,7260,7260,7260,0
20240305,120300,227559850,7260,7270,7270,7260,35
20240305,120200,227305600,7270,7270,7270,7270,0
20240305,120100,227305600,7270,7270,7270,7270,0
20240305,120000,227305600,7270,7270,7270,7270,1
20240305,115900,227298330,7270,7270,7270,7270,0
20240305,115800,227298330,7270,7270,7270,7270,0
20240305,115700,227298330,7270,7270,7270,7270,0
20240305,115600,227298330,7270,7270,7270,7270,0
20240305,115500,227298330,7270,7270,7270,7270,0
20240305,115400,227298330,7270,7270,7270,7270,0
20240305,115300,227298330,7270,7270,7270,7270,0
20240305,115200,227298330,7270,7270,7270,7270,193
20240305,115100,225895220,7270,7270,7270,7270,1
20240305,115000,225887950,7270,7270,7270,7270,0
20240305,114900,225887950,7270,7270,7270,7270,0
20240305,114800,225887950,7270,7270,7270,7270,0
20240305,114700,225887950,7270,7270,7270,7270,0
20240305,114600,225887950,7270,7270,7270,7270,0
20240305,114500,225887950,7270,7270,7270,7270,0
20240305,114400,225887950,7270,7270,7270,7270,0
20240305,114300,225887950,7270,7270,7270,7270,137
20240305,114200,224891960,7270,7270,7270,7270,0
20240305,114100,224891960,7270,7270,7270,7270,0
20240305,114000,224891960,7270,7270,7270,7270,600
20240305,113900,220529960,7320,7320,7320,7320,0
20240305,113800,220529960,7320,7320,7320,7320,0
20240305,113700,220529960,7320,7320,7320,7320,0
20240305,113600,220529960,7320,7320,7320,7320,0
20240305,113500,220529960,7320,7320,7320,7320,0
20240305,113400,220529960,7320,7320,7320,7320,3
20240305,113300,220508000,7330,7290,7340,7260,251
20240305,113200,218678480,7290,7290,7290,7290,0
20240305,113100,218678480,7290,7290,7290,7290,1
20240305,113000,218671190,7350,7350,7350,7350,0
20240305,112900,218671190,7350,7350,7350,7350,0
20240305,112800,218671190,7350,7350,7350,7350,0
20240305,112700,218671190,7350,7350,7350,7350,0
20240305,112600,218671190,7350,7350,7350,7350,0
20240305,112500,218671190,7350,7350,7350,7350,0
20240305,112400,218671190,7350,7350,7350,7350,0
20240305,112300,218671190,7350,7350,7350,7350,1
20240305,112200,218663840,7350,7350,7350,7350,4
20240305,112100,218634440,7350,7350,7350,7350,0
20240305,112000,218634440,7350,7350,7350,7350,0
20240305,111900,218634440,7350,7350,7350,7350,0
20240305,111800,218634440,7350,7350,7350,7350,0
20240305,111700,218634440,7350,7350,7350,7350,0
20240305,111600,218634440,7350,7350,7350,7350,0
20240305,111500,218634440,7350,7350,7350,7350,0
20240305,111400,218634440,7350,7350,7350,7350,0
20240305,111300,218634440,7350,7350,7350,7350,0
20240305,111200,218634440,7350,7350,7350,7350,0
20240305,111100,218634440,7350,7350,7350,7350,0
20240305,111000,218634440,7350,7350,7350,7350,0
20240305,110900,218634440,7350,7350,7350,7350,0
20240305,110800,218634440,7350,7350,7350,7350,0
20240305,110700,218634440,7350,7350,7350,7350,0
20240305,110600,218634440,7350,7350,7350,7350,0
20240305,110500,218634440,7350,7350,7350,7350,0
20240305,110400,218634440,7350,7350,7350,7350,56
20240305,110300,218222840,7360,7360,7360,7360,0
20240305,110200,218222840,7360,7360,7360,7360,0
20240305,110100,218222840,7360,7360,7360,7360,109
20240305,110000,217420600,7370,7370,7370,7370,21
20240305,105900,217265830,7380,7380,7380,7380,100
20240305,105800,216527830,7400,7370,7400,7370,10
20240305,105700,216454040,7370,7380,7400,7370,403
20240305,105600,213478870,7380,7380,7380,7380,6
20240305,105500,213434590,7390,7390,7400,7390,36
20240305,105400,213168480,7400,7240,7410,7240,1110
20240305,105300,205038790,7230,7230,7230,7230,82
20240305,105200,204445930,7230,7230,7230,7230,0
20240305,105100,204445930,7230,7230,7230,7230,12
20240305,105000,204359170,7230,7210,7230,7210,49
20240305,104900,204005760,7210,7210,7210,7210,0
20240305,104800,204005760,7210,7210,7210,7210,38
20240305,104700,203731780,7210,7210,7210,7210,0
20240305,104600,203731780,7210,7210,7210,7210,5
20240305,104500,203695730,7210,7210,7210,7210,26
20240305,104400,203508270,7210,7210,7210,7210,20
20240305,104300,203364070,7170,7200,7200,7170,1700
20240305,104200,191150870,7200,7200,7200,7200,0
20240305,104100,191150870,7200,7200,7200,7200,0
20240305,104000,191150870,7200,7230,7230,7200,200
20240305,103900,189710550,7230,7240,7240,7230,514
20240305,103800,185992760,7240,7240,7240,7240,100
20240305,103700,185268760,7240,7230,7240,7230,243
20240305,103600,183510870,7230,7230,7230,7230,0
20240305,103500,183510870,7230,7230,7230,7230,5
20240305,103400,183474720,7230,7200,7230,7200,165
20240305,103300,182284660,7200,7200,7200,7190,99
20240305,103200,181572480,7180,7180,7180,7180,100
20240305,103100,180854480,7170,7170,7170,7170,0
20240305,103000,180854480,7170,7170,7170,7170,0
20240305,102900,180854480,7170,7170,7170,7170,0
20240305,102800,180854480,7170,7170,7170,7170,0
20240305,102700,180854480,7170,7170,7170,7170,0
20240305,102600,180854480,7170,7170,7170,7170,570
20240305,102500,176767580,7170,7170,7170,7170,200
20240305,102400,175333580,7170,7230,7230,7170,704
20240305,102300,170270740,7210,7210,7400,7200,2301
20240305,102200,153392290,7210,7230,7230,7210,300
20240305,102100,151228130,7230,7230,7230,7230,0
20240305,102000,151228130,7230,7230,7230,7230,0
20240305,101900,151228130,7230,7230,7230,7230,83
20240305,101800,150628040,7230,7220,7230,7220,288
20240305,101700,148546180,7230,7230,7230,7230,367
20240305,101600,145892770,7240,7240,7240,7240,0
20240305,101500,145892770,7240,7250,7250,7240,37
20240305,101400,145624880,7250,7250,7250,7250,0
20240305,101300,145624880,7250,7260,7260,7250,1212
20240305,101200,136836560,7290,7290,7290,7290,0
20240305,101100,136836560,7290,7280,7290,7260,56
20240305,101000,136429830,7260,7260,7260,7260,150
20240305,100900,135340830,7260,7260,7260,7260,250
20240305,100800,133525830,7260,7260,7260,7260,150
20240305,100700,132436830,7260,7260,7260,7260,0
20240305,100600,132436830,7260,7260,7260,7260,100
20240305,100500,131710830,7260,7280,7280,7260,112
20240305,100400,130897470,7280,7250,7280,7250,157
20240305,100300,129759160,7280,7280,7280,7280,0
20240305,100200,129759160,7280,7280,7280,7280,0
20240305,100100,129759160,7280,7230,7290,7230,52
20240305,100000,129381120,7230,7280,7280,7230,1510
20240305,095900,118428540,7310,7310,7310,7310,0
20240305,095800,118428540,7310,7310,7310,7310,20
20240305,095700,118282340,7310,7310,7310,7310,0
20240305,095600,118282340,7310,7310,7310,7310,0
20240305,095500,118282340,7310,7310,7310,7310,10
20240305,095400,118209240,7310,7310,7310,7310,10
20240305,095300,118136140,7290,7290,7290,7290,287
20240305,095200,116043910,7310,7310,7310,7310,2
20240305,095100,116029290,7310,7300,7310,7300,15
20240305,095000,115919770,7310,7290,7310,7290,21
20240305,094900,115766660,7260,7260,7260,7260,0
20240305,094800,115766660,7260,7260,7260,7260,47
20240305,094700,115425440,7260,7280,7300,7250,845
20240305,094600,109292950,7330,7330,7330,7330,31
20240305,094500,109065720,7330,7290,7340,7290,364
20240305,094400,106401190,7290,7280,7290,7280,201
20240305,094300,104937900,7250,7250,7250,7250,0
20240305,094200,104937900,7250,7270,7320,7250,1299
20240305,094100,95466280,7250,7250,7250,7250,200
20240305,094000,94016280,7250,7250,7250,7250,0
20240305,093900,94016280,7250,7250,7250,7250,363
20240305,093800,91384530,7250,7280,7280,7250,102
20240305,093700,90644320,7260,7260,7260,7260,0
20240305,093600,90644320,7260,7260,7260,7260,0
20240305,093500,90644320,7260,7260,7260,7260,249
20240305,093400,88836580,7270,7270,7270,7270,9
20240305,093300,88771150,7280,7280,7280,7280,1
20240305,093200,88763870,7280,7280,7280,7260,632
20240305,093100,84169150,7280,7280,7280,7280,0
20240305,093000,84169150,7280,7280,7280,7250,851
20240305,092900,77977350,7280,7320,7320,7280,957
20240305,092800,70987540,7330,7330,7330,7320,806
20240305,092700,65079670,7340,7350,7350,7340,141
20240305,092600,64043510,7360,7360,7360,7360,1116
20240305,092500,55829750,7360,7360,7360,7360,0
20240305,092400,55829750,7360,7380,7380,7360,2000
20240305,092300,41108960,7380,7380,7380,7380,1
20240305,092200,41101580,7410,7370,7410,7370,102
20240305,092100,40349640,7370,7370,7370,7370,0
20240305,092000,40349640,7370,7370,7370,7370,4
20240305,091900,40320160,7370,7370,7370,7370,5
20240305,091800,40283310,7370,7370,7490,7370,78
20240305,091700,39702390,7350,7350,7350,7350,0
20240305,091600,39702390,7350,7350,7350,7350,5
20240305,091500,39665640,7350,7350,7350,7350,0
20240305,091400,39665640,7350,7350,7350,7350,75
20240305,091300,39114390,7350,7350,7350,7350,77
20240305,091200,38548440,7350,7390,7390,7350,913
20240305,091100,31834470,7400,7400,7400,7400,0
20240305,091000,31834470,7400,7390,7400,7390,155
20240305,090900,30688990,7390,7370,7390,7370,205
20240305,090800,29178060,7360,7390,7390,7360,555
20240305,090700,25083020,7400,7400,7400,7400,2
20240305,090600,25068220,7400,7410,7410,7400,1326
20240305,090500,15248720,7450,7450,7450,7450,3
20240305,090400,15226370,7390,7390,7390,7390,243
20240305,090300,13430600,7390,7390,7390,7390,0
20240305,090200,13430600,7390,7390,7390,7390,0
20240305,090100,13430600,7390,7440,7440,7390,1173
20240305,090000,4746370,7410,7540,7540,7400,637