stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,202000,267261460,7490,7490,7490,7490,1971
20240306,201900,267261460,7490,7490,7490,7490,0
20240306,201800,267261460,7490,7490,7490,7490,0
20240306,201700,267261460,7490,7490,7490,7490,0
20240306,201600,267261460,7490,7490,7490,7490,0
20240306,201500,267261460,7490,7490,7490,7490,0
20240306,201400,267261460,7490,7490,7490,7490,0
20240306,201300,267261460,7490,7490,7490,7490,0
20240306,201200,267261460,7490,7490,7490,7490,0
20240306,201100,267261460,7490,7490,7490,7490,0
20240306,201000,267261460,7490,7490,7490,7490,0
20240306,200900,267261460,7490,7490,7490,7490,0
20240306,200800,267261460,7490,7490,7490,7490,0
20240306,200700,267261460,7490,7490,7490,7490,0
20240306,200600,267261460,7490,7490,7490,7490,0
20240306,200500,267261460,7490,7490,7490,7490,0
20240306,200400,267261460,7490,7490,7490,7490,0
20240306,200300,267261460,7490,7490,7490,7490,0
20240306,200200,267261460,7490,7490,7490,7490,0
20240306,200100,267261460,7490,7490,7490,7490,0
20240306,200000,267261460,7490,7490,7490,7490,0
20240306,195900,267261460,7490,7490,7490,7490,0
20240306,195800,267261460,7490,7490,7490,7490,0
20240306,195700,267261460,7490,7490,7490,7490,0
20240306,195600,267261460,7490,7490,7490,7490,0
20240306,195500,267261460,7490,7490,7490,7490,0
20240306,195400,267261460,7490,7490,7490,7490,0
20240306,195300,267261460,7490,7490,7490,7490,0
20240306,195200,267261460,7490,7490,7490,7490,0
20240306,195100,267261460,7490,7490,7490,7490,0
20240306,195000,267261460,7490,7490,7490,7490,1971
20240306,194900,267261460,7490,7490,7490,7490,0
20240306,194800,267261460,7490,7490,7490,7490,0
20240306,194700,267261460,7490,7490,7490,7490,0
20240306,194600,267261460,7490,7490,7490,7490,0
20240306,194500,267261460,7490,7490,7490,7490,0
20240306,194400,267261460,7490,7490,7490,7490,0
20240306,194300,267261460,7490,7490,7490,7490,0
20240306,194200,267261460,7490,7490,7490,7490,0
20240306,194100,267261460,7490,7490,7490,7490,0
20240306,194000,267261460,7490,7490,7490,7490,0
20240306,193900,267261460,7490,7490,7490,7490,0
20240306,193800,267261460,7490,7490,7490,7490,0
20240306,193700,267261460,7490,7490,7490,7490,0
20240306,193600,267261460,7490,7490,7490,7490,0
20240306,193500,267261460,7490,7490,7490,7490,0
20240306,193400,267261460,7490,7490,7490,7490,0
20240306,193300,267261460,7490,7490,7490,7490,0
20240306,193200,267261460,7490,7490,7490,7490,0
20240306,193100,267261460,7490,7490,7490,7490,0
20240306,193000,267261460,7490,7490,7490,7490,0
20240306,192900,267261460,7490,7490,7490,7490,0
20240306,192800,267261460,7490,7490,7490,7490,0
20240306,192700,267261460,7490,7490,7490,7490,0
20240306,192600,267261460,7490,7490,7490,7490,0
20240306,192500,267261460,7490,7490,7490,7490,0
20240306,192400,267261460,7490,7490,7490,7490,0
20240306,192300,267261460,7490,7490,7490,7490,0
20240306,192200,267261460,7490,7490,7490,7490,0
20240306,192100,267261460,7490,7490,7490,7490,0
20240306,192000,267261460,7490,7490,7490,7490,1971
20240306,191900,267261460,7490,7490,7490,7490,0
20240306,191800,267261460,7490,7490,7490,7490,0
20240306,191700,267261460,7490,7490,7490,7490,0
20240306,191600,267261460,7490,7490,7490,7490,0
20240306,191500,267261460,7490,7490,7490,7490,0
20240306,191400,267261460,7490,7490,7490,7490,0
20240306,191300,267261460,7490,7490,7490,7490,0
20240306,191200,267261460,7490,7490,7490,7490,0
20240306,191100,267261460,7490,7490,7490,7490,0
20240306,191000,267261460,7490,7490,7490,7490,0
20240306,190900,267261460,7490,7490,7490,7490,0
20240306,190800,267261460,7490,7490,7490,7490,0
20240306,190700,267261460,7490,7490,7490,7490,0
20240306,190600,267261460,7490,7490,7490,7490,0
20240306,190500,267261460,7490,7490,7490,7490,0
20240306,190400,267261460,7490,7490,7490,7490,0
20240306,190300,267261460,7490,7490,7490,7490,0
20240306,190200,267261460,7490,7490,7490,7490,0
20240306,190100,267261460,7490,7490,7490,7490,0
20240306,190000,267261460,7490,7490,7490,7490,0
20240306,185900,267261460,7490,7490,7490,7490,0
20240306,185800,267261460,7490,7490,7490,7490,0
20240306,185700,267261460,7490,7490,7490,7490,0
20240306,185600,267261460,7490,7490,7490,7490,0
20240306,185500,267261460,7490,7490,7490,7490,0
20240306,185400,267261460,7490,7490,7490,7490,0
20240306,185300,267261460,7490,7490,7490,7490,0
20240306,185200,267261460,7490,7490,7490,7490,0
20240306,185100,267261460,7490,7490,7490,7490,0
20240306,185000,267261460,7490,7490,7490,7490,1971
20240306,184900,267261460,7490,7490,7490,7490,0
20240306,184800,267261460,7490,7490,7490,7490,0
20240306,184700,267261460,7490,7490,7490,7490,0
20240306,184600,267261460,7490,7490,7490,7490,0
20240306,184500,267261460,7490,7490,7490,7490,0
20240306,184400,267261460,7490,7490,7490,7490,0
20240306,184300,267261460,7490,7490,7490,7490,0
20240306,184200,267261460,7490,7490,7490,7490,0
20240306,184100,267261460,7490,7490,7490,7490,0
20240306,184000,267261460,7490,7490,7490,7490,0
20240306,183900,267261460,7490,7490,7490,7490,0
20240306,183800,267261460,7490,7490,7490,7490,0
20240306,183700,267261460,7490,7490,7490,7490,0
20240306,183600,267261460,7490,7490,7490,7490,0
20240306,183500,267261460,7490,7490,7490,7490,0
20240306,183400,267261460,7490,7490,7490,7490,0
20240306,183300,267261460,7490,7490,7490,7490,0
20240306,183200,267261460,7490,7490,7490,7490,0
20240306,183100,267261460,7490,7490,7490,7490,0
20240306,183000,267261460,7490,7490,7490,7490,0
20240306,182900,267261460,7490,7490,7490,7490,0
20240306,182800,267261460,7490,7490,7490,7490,0
20240306,182700,267261460,7490,7490,7490,7490,0
20240306,182600,267261460,7490,7490,7490,7490,0
20240306,182500,267261460,7490,7490,7490,7490,0
20240306,182400,267261460,7490,7490,7490,7490,0
20240306,182300,267261460,7490,7490,7490,7490,0
20240306,182200,267261460,7490,7490,7490,7490,0
20240306,182100,267261460,7490,7490,7490,7490,0
20240306,182000,267261460,7490,7490,7490,7490,1971
20240306,181900,267261460,7490,7490,7490,7490,0
20240306,181800,267261460,7490,7490,7490,7490,0
20240306,181700,267261460,7490,7490,7490,7490,0
20240306,181600,267261460,7490,7490,7490,7490,0
20240306,181500,267261460,7490,7490,7490,7490,0
20240306,181400,267261460,7490,7490,7490,7490,0
20240306,181300,267261460,7490,7490,7490,7490,0
20240306,181200,267261460,7490,7490,7490,7490,0
20240306,181100,267261460,7490,7490,7490,7490,0
20240306,181000,267261460,7490,7490,7490,7490,0
20240306,180900,267261460,7490,7490,7490,7490,0
20240306,180800,267261460,7490,7490,7490,7490,0
20240306,180700,267261460,7490,7490,7490,7490,0
20240306,180600,267261460,7490,7490,7490,7490,0
20240306,180500,267261460,7490,7490,7490,7490,0
20240306,180400,267261460,7490,7490,7490,7490,0
20240306,180300,267261460,7490,7490,7490,7490,0
20240306,180200,267261460,7490,7490,7490,7490,0
20240306,180100,267261460,7490,7490,7490,7490,0
20240306,180000,267261460,7490,7490,7490,7490,0
20240306,175900,267261460,7490,7490,7490,7490,0
20240306,175800,267261460,7490,7490,7490,7490,0
20240306,175700,267261460,7490,7490,7490,7490,0
20240306,175600,267261460,7490,7490,7490,7490,0
20240306,175500,267261460,7490,7490,7490,7490,0
20240306,175400,267261460,7490,7490,7490,7490,0
20240306,175300,267261460,7490,7490,7490,7490,0
20240306,175200,267261460,7490,7490,7490,7490,0
20240306,175100,267261460,7490,7490,7490,7490,0
20240306,175000,267261460,7490,7490,7490,7490,1971
20240306,174900,267261460,7490,7490,7490,7490,0
20240306,174800,267261460,7490,7490,7490,7490,0
20240306,174700,267261460,7490,7490,7490,7490,0
20240306,174600,267261460,7490,7490,7490,7490,0
20240306,174500,267261460,7490,7490,7490,7490,0
20240306,174400,267261460,7490,7490,7490,7490,0
20240306,174300,267261460,7490,7490,7490,7490,0
20240306,174200,267261460,7490,7490,7490,7490,0
20240306,174100,267261460,7490,7490,7490,7490,0
20240306,174000,267261460,7490,7490,7490,7490,0
20240306,173900,267261460,7490,7490,7490,7490,0
20240306,173800,267261460,7490,7490,7490,7490,0
20240306,173700,267261460,7490,7490,7490,7490,0
20240306,173600,267261460,7490,7490,7490,7490,0
20240306,173500,267261460,7490,7490,7490,7490,0
20240306,173400,267261460,7490,7490,7490,7490,0
20240306,173300,267261460,7490,7490,7490,7490,0
20240306,173200,267261460,7490,7490,7490,7490,0
20240306,173100,267261460,7490,7490,7490,7490,0
20240306,173000,267261460,7490,7490,7490,7490,0
20240306,172900,267261460,7490,7490,7490,7490,0
20240306,172800,267261460,7490,7490,7490,7490,0
20240306,172700,267261460,7490,7490,7490,7490,0
20240306,172600,267261460,7490,7490,7490,7490,0
20240306,172500,267261460,7490,7490,7490,7490,0
20240306,172400,267261460,7490,7490,7490,7490,0
20240306,172300,267261460,7490,7490,7490,7490,0
20240306,172200,267261460,7490,7490,7490,7490,0
20240306,172100,267261460,7490,7490,7490,7490,0
20240306,172000,267261460,7490,7490,7490,7490,1971
20240306,171900,267261460,7490,7490,7490,7490,0
20240306,171800,267261460,7490,7490,7490,7490,0
20240306,171700,267261460,7490,7490,7490,7490,0
20240306,171600,267261460,7490,7490,7490,7490,0
20240306,171500,267261460,7490,7490,7490,7490,0
20240306,171400,267261460,7490,7490,7490,7490,0
20240306,171300,267261460,7490,7490,7490,7490,0
20240306,171200,267261460,7490,7490,7490,7490,0
20240306,171100,267261460,7490,7490,7490,7490,0
20240306,171000,267261460,7490,7490,7490,7490,0
20240306,170900,267261460,7490,7490,7490,7490,0
20240306,170800,267261460,7490,7490,7490,7490,0
20240306,170700,267261460,7490,7490,7490,7490,0
20240306,170600,267261460,7490,7490,7490,7490,0
20240306,170500,267261460,7490,7490,7490,7490,0
20240306,170400,267261460,7490,7490,7490,7490,0
20240306,170300,267261460,7490,7490,7490,7490,0
20240306,170200,267261460,7490,7490,7490,7490,0
20240306,170100,267261460,7490,7490,7490,7490,0
20240306,170000,267261460,7490,7490,7490,7490,0
20240306,165900,267261460,7490,7490,7490,7490,0
20240306,165800,267261460,7490,7490,7490,7490,0
20240306,165700,267261460,7490,7490,7490,7490,0
20240306,165600,267261460,7490,7490,7490,7490,0
20240306,165500,267261460,7490,7490,7490,7490,0
20240306,165400,267261460,7490,7490,7490,7490,0
20240306,165300,267261460,7490,7490,7490,7490,0
20240306,165200,267261460,7490,7490,7490,7490,0
20240306,165100,267261460,7490,7490,7490,7490,0
20240306,165000,267261460,7490,7490,7490,7490,1971
20240306,164900,267261460,7490,7490,7490,7490,0
20240306,164800,267261460,7490,7490,7490,7490,0
20240306,164700,267261460,7490,7490,7490,7490,0
20240306,164600,267261460,7490,7490,7490,7490,0
20240306,164500,267261460,7490,7490,7490,7490,0
20240306,164400,267261460,7490,7490,7490,7490,0
20240306,164300,267261460,7490,7490,7490,7490,0
20240306,164200,267261460,7490,7490,7490,7490,0
20240306,164100,267261460,7490,7490,7490,7490,0
20240306,164000,267261460,7490,7490,7490,7490,0
20240306,163900,267261460,7490,7490,7490,7490,0
20240306,163800,267261460,7490,7490,7490,7490,0
20240306,163700,267261460,7490,7490,7490,7490,0
20240306,163600,267261460,7490,7490,7490,7490,0
20240306,163500,267261460,7490,7490,7490,7490,0
20240306,163400,267261460,7490,7490,7490,7490,0
20240306,163300,267261460,7490,7490,7490,7490,0
20240306,163200,267261460,7490,7490,7490,7490,0
20240306,163100,267261460,7490,7490,7490,7490,0
20240306,163000,267261460,7490,7490,7490,7490,0
20240306,162900,267261460,7490,7490,7490,7490,0
20240306,162800,267261460,7490,7490,7490,7490,0
20240306,162700,267261460,7490,7490,7490,7490,0
20240306,162600,267261460,7490,7490,7490,7490,0
20240306,162500,267261460,7490,7490,7490,7490,0
20240306,162400,267261460,7490,7490,7490,7490,0
20240306,162300,267261460,7490,7490,7490,7490,0
20240306,162200,267261460,7490,7490,7490,7490,0
20240306,162100,267261460,7490,7490,7490,7490,0
20240306,162000,267261460,7490,7490,7490,7490,1971
20240306,161900,267261460,7490,7490,7490,7490,0
20240306,161800,267261460,7490,7490,7490,7490,0
20240306,161700,267261460,7490,7490,7490,7490,0
20240306,161600,267261460,7490,7490,7490,7490,0
20240306,161500,267261460,7490,7490,7490,7490,0
20240306,161400,267261460,7490,7490,7490,7490,0
20240306,161300,267261460,7490,7490,7490,7490,0
20240306,161200,267261460,7490,7490,7490,7490,0
20240306,161100,267261460,7490,7490,7490,7490,0
20240306,161000,267261460,7490,7490,7490,7490,0
20240306,160900,267261460,7490,7490,7490,7490,0
20240306,160800,267261460,7490,7490,7490,7490,0
20240306,160700,267261460,7490,7490,7490,7490,0
20240306,160600,267261460,7490,7490,7490,7490,0
20240306,160500,267261460,7490,7490,7490,7490,0
20240306,160400,267261460,7490,7490,7490,7490,0
20240306,160300,267261460,7490,7490,7490,7490,0
20240306,160200,267261460,7490,7490,7490,7490,0
20240306,160100,267261460,7490,7490,7490,7490,0
20240306,160000,267261460,7490,7490,7490,7490,0
20240306,155900,267261460,7490,7490,7490,7490,0
20240306,155800,267261460,7490,7490,7490,7490,0
20240306,155700,267261460,7490,7490,7490,7490,0
20240306,155600,267261460,7490,7490,7490,7490,0
20240306,155500,267261460,7490,7490,7490,7490,0
20240306,155400,267261460,7490,7490,7490,7490,0
20240306,155300,267261460,7490,7490,7490,7490,0
20240306,155200,267261460,7490,7490,7490,7490,0
20240306,155100,267261460,7490,7490,7490,7490,0
20240306,155000,267261460,7490,7490,7490,7490,1971
20240306,154900,267261460,7490,7490,7490,7490,0
20240306,154800,267261460,7490,7490,7490,7490,0
20240306,154700,267261460,7490,7490,7490,7490,0
20240306,154600,267261460,7490,7490,7490,7490,0
20240306,154500,267261460,7490,7490,7490,7490,0
20240306,154400,267261460,7490,7490,7490,7490,0
20240306,154300,267261460,7490,7490,7490,7490,0
20240306,154200,267261460,7490,7490,7490,7490,0
20240306,154100,267261460,7490,7490,7490,7490,0
20240306,154000,267261460,7490,7490,7490,7490,0
20240306,153900,267261460,7490,7490,7490,7490,0
20240306,153800,267261460,7490,7490,7490,7490,0
20240306,153700,267261460,7490,7490,7490,7490,0
20240306,153600,267261460,7490,7490,7490,7490,0
20240306,153500,267261460,7490,7490,7490,7490,0
20240306,153400,267261460,7490,7490,7490,7490,0
20240306,153300,267261460,7490,7490,7490,7490,0
20240306,153200,267261460,7490,7490,7490,7490,0
20240306,153100,267261460,7490,7490,7490,7490,0
20240306,153000,267261460,7490,7490,7490,7490,1971
20240306,152900,252498670,7430,7430,7430,7430,0
20240306,152800,252498670,7430,7430,7430,7430,0
20240306,152700,252498670,7430,7430,7430,7430,0
20240306,152600,252498670,7430,7430,7430,7430,0
20240306,152500,252498670,7430,7430,7430,7430,0
20240306,152400,252498670,7430,7430,7430,7430,0
20240306,152300,252498670,7430,7430,7430,7430,0
20240306,152200,252498670,7430,7430,7430,7430,0
20240306,152100,252498670,7430,7430,7430,7430,0
20240306,152000,252498670,7430,7430,7430,7430,0
20240306,151900,252498670,7430,7430,7430,7430,0
20240306,151800,252498670,7430,7430,7430,7380,66
20240306,151700,252009140,7450,7440,7450,7440,68
20240306,151600,251502630,7440,7430,7440,7430,57
20240306,151500,251078740,7430,7430,7430,7430,7
20240306,151400,251026730,7430,7430,7430,7430,51
20240306,151300,250647800,7430,7420,7430,7420,30
20240306,151200,250424920,7420,7420,7420,7420,80
20240306,151100,249831320,7420,7420,7420,7420,1
20240306,151000,249823900,7410,7410,7410,7410,0
20240306,150900,249823900,7410,7410,7410,7410,14
20240306,150800,249720160,7410,7410,7410,7410,0
20240306,150700,249720160,7410,7410,7410,7410,210
20240306,150600,248164060,7400,7400,7400,7400,71
20240306,150500,247638660,7400,7380,7400,7380,430
20240306,150400,244456970,7380,7380,7380,7380,0
20240306,150300,244456970,7380,7380,7380,7380,20
20240306,150200,244309370,7390,7370,7390,7370,40
20240306,150100,244013830,7380,7370,7380,7370,40
20240306,150000,243718650,7390,7390,7390,7390,0
20240306,145900,243718650,7390,7390,7390,7390,0
20240306,145800,243718650,7390,7390,7390,7390,0
20240306,145700,243718650,7390,7390,7390,7390,0
20240306,145600,243718650,7390,7350,7390,7350,3
20240306,145500,243696520,7350,7350,7350,7350,18
20240306,145400,243564220,7350,7350,7350,7350,0
20240306,145300,243564220,7350,7350,7350,7350,0
20240306,145200,243564220,7350,7350,7350,7350,0
20240306,145100,243564220,7350,7350,7350,7350,0
20240306,145000,243564220,7350,7350,7350,7350,0
20240306,144900,243564220,7350,7350,7350,7350,0
20240306,144800,243564220,7350,7350,7350,7350,30
20240306,144700,243343720,7350,7350,7350,7350,0
20240306,144600,243343720,7350,7350,7350,7350,0
20240306,144500,243343720,7350,7350,7350,7350,0
20240306,144400,243343720,7350,7350,7350,7350,0
20240306,144300,243343720,7350,7350,7350,7350,0
20240306,144200,243343720,7350,7350,7350,7350,51
20240306,144100,242968870,7350,7350,7350,7350,0
20240306,144000,242968870,7350,7350,7350,7350,0
20240306,143900,242968870,7350,7350,7350,7350,0
20240306,143800,242968870,7350,7350,7350,7350,0
20240306,143700,242968870,7350,7350,7350,7350,0
20240306,143600,242968870,7350,7350,7350,7350,0
20240306,143500,242968870,7350,7350,7350,7350,0
20240306,143400,242968870,7350,7350,7350,7350,0
20240306,143300,242968870,7350,7350,7350,7350,16
20240306,143200,242851270,7400,7400,7400,7400,0
20240306,143100,242851270,7400,7400,7400,7400,0
20240306,143000,242851270,7400,7400,7400,7400,0
20240306,142900,242851270,7400,7400,7400,7400,0
20240306,142800,242851270,7400,7400,7400,7400,0
20240306,142700,242851270,7400,7400,7400,7400,0
20240306,142600,242851270,7400,7400,7400,7400,0
20240306,142500,242851270,7400,7400,7400,7400,0
20240306,142400,242851270,7400,7400,7400,7400,0
20240306,142300,242851270,7400,7400,7400,7400,2
20240306,142200,242836470,7400,7400,7400,7400,0
20240306,142100,242836470,7400,7370,7400,7350,111
20240306,142000,242020140,7350,7350,7350,7350,0
20240306,141900,242020140,7350,7350,7350,7350,0
20240306,141800,242020140,7350,7350,7350,7350,0
20240306,141700,242020140,7350,7350,7350,7350,800
20240306,141600,236140140,7360,7360,7360,7360,0
20240306,141500,236140140,7360,7360,7360,7360,0
20240306,141400,236140140,7360,7350,7360,7350,146
20240306,141300,235066640,7350,7350,7350,7350,0
20240306,141200,235066640,7350,7340,7350,7340,40
20240306,141100,234772700,7340,7330,7340,7330,40
20240306,141000,234479160,7330,7330,7330,7330,26
20240306,140900,234288580,7330,7330,7330,7330,0
20240306,140800,234288580,7330,7330,7330,7330,20
20240306,140700,234141980,7320,7320,7320,7320,40
20240306,140600,233849180,7360,7360,7360,7360,5
20240306,140500,233812380,7370,7370,7370,7370,0
20240306,140400,233812380,7370,7370,7370,7370,0
20240306,140300,233812380,7370,7370,7370,7370,10
20240306,140200,233738680,7370,7370,7370,7370,0
20240306,140100,233738680,7370,7370,7370,7370,20
20240306,140000,233591280,7320,7320,7320,7320,0
20240306,135900,233591280,7320,7320,7320,7320,0
20240306,135800,233591280,7320,7320,7320,7320,0
20240306,135700,233591280,7320,7320,7320,7320,0
20240306,135600,233591280,7320,7320,7320,7320,0
20240306,135500,233591280,7320,7320,7320,7320,0
20240306,135400,233591280,7320,7320,7320,7320,0
20240306,135300,233591280,7320,7320,7320,7320,0
20240306,135200,233591280,7320,7340,7340,7320,276
20240306,135100,231568210,7390,7390,7390,7390,0
20240306,135000,231568210,7390,7390,7390,7390,0
20240306,134900,231568210,7390,7390,7390,7390,0
20240306,134800,231568210,7390,7390,7390,7390,0
20240306,134700,231568210,7390,7390,7390,7390,0
20240306,134600,231568210,7390,7390,7390,7390,29
20240306,134500,231353900,7390,7390,7390,7390,0
20240306,134400,231353900,7390,7390,7390,7390,0
20240306,134300,231353900,7390,7390,7390,7390,1
20240306,134200,231346510,7400,7350,7400,7350,52
20240306,134100,230964260,7350,7350,7350,7350,51
20240306,134000,230589410,7350,7350,7350,7350,0
20240306,133900,230589410,7350,7350,7350,7350,0
20240306,133800,230589410,7350,7350,7350,7350,0
20240306,133700,230589410,7350,7350,7350,7350,0
20240306,133600,230589410,7350,7350,7350,7350,0
20240306,133500,230589410,7350,7350,7350,7350,0
20240306,133400,230589410,7350,7360,7360,7350,100
20240306,133300,229854400,7430,7430,7430,7430,0
20240306,133200,229854400,7430,7430,7430,7430,0
20240306,133100,229854400,7430,7430,7430,7430,0
20240306,133000,229854400,7430,7430,7430,7430,11
20240306,132900,229772670,7440,7430,7440,7430,354
20240306,132800,227139020,7440,7440,7440,7440,0
20240306,132700,227139020,7440,7440,7440,7440,2
20240306,132600,227124140,7440,7380,7440,7380,37
20240306,132500,226849600,7350,7350,7350,7350,0
20240306,132400,226849600,7350,7350,7350,7350,0
20240306,132300,226849600,7350,7350,7350,7350,27
20240306,132200,226651150,7350,7350,7350,7350,0
20240306,132100,226651150,7350,7350,7350,7350,0
20240306,132000,226651150,7350,7350,7350,7350,0
20240306,131900,226651150,7350,7350,7350,7350,0
20240306,131800,226651150,7350,7350,7350,7350,0
20240306,131700,226651150,7350,7350,7350,7350,0
20240306,131600,226651150,7350,7350,7350,7350,0
20240306,131500,226651150,7350,7350,7350,7350,0
20240306,131400,226651150,7350,7350,7350,7350,0
20240306,131300,226651150,7350,7350,7350,7350,0
20240306,131200,226651150,7350,7350,7350,7350,0
20240306,131100,226651150,7350,7350,7350,7350,0
20240306,131000,226651150,7350,7350,7350,7350,0
20240306,130900,226651150,7350,7350,7350,7350,0
20240306,130800,226651150,7350,7350,7350,7350,0
20240306,130700,226651150,7350,7350,7350,7350,0
20240306,130600,226651150,7350,7350,7350,7350,0
20240306,130500,226651150,7350,7350,7350,7350,0
20240306,130400,226651150,7350,7350,7350,7350,0
20240306,130300,226651150,7350,7370,7370,7350,1414
20240306,130200,216255620,7360,7350,7360,7350,31
20240306,130100,216027470,7360,7360,7360,7360,0
20240306,130000,216027470,7360,7360,7360,7360,0
20240306,125900,216027470,7360,7360,7360,7360,0
20240306,125800,216027470,7360,7360,7360,7360,0
20240306,125700,216027470,7360,7360,7360,7360,0
20240306,125600,216027470,7360,7360,7360,7360,13
20240306,125500,215931790,7360,7360,7360,7360,0
20240306,125400,215931790,7360,7360,7360,7360,0
20240306,125300,215931790,7360,7360,7360,7360,3
20240306,125200,215909710,7470,7450,7470,7440,50
20240306,125100,215536630,7360,7400,7400,7360,407
20240306,125000,212528990,7460,7460,7460,7460,13
20240306,124900,212432010,7470,7470,7470,7470,0
20240306,124800,212432010,7470,7470,7470,7470,0
20240306,124700,212432010,7470,7470,7470,7470,0
20240306,124600,212432010,7470,7470,7470,7470,5
20240306,124500,212394660,7470,7470,7470,7470,0
20240306,124400,212394660,7470,7470,7470,7470,0
20240306,124300,212394660,7470,7470,7470,7470,35
20240306,124200,212133210,7470,7470,7470,7470,50
20240306,124100,211759710,7470,7470,7470,7470,45
20240306,124000,211423560,7470,7410,7470,7410,1122
20240306,123900,203062900,7410,7410,7410,7410,0
20240306,123800,203062900,7410,7410,7410,7410,100
20240306,123700,202321900,7410,7410,7410,7410,200
20240306,123600,200839900,7410,7400,7420,7400,406
20240306,123500,197828260,7400,7380,7400,7380,281
20240306,123400,195752360,7380,7370,7380,7370,41
20240306,123300,195449960,7360,7360,7360,7360,0
20240306,123200,195449960,7360,7360,7360,7360,0
20240306,123100,195449960,7360,7360,7360,7360,0
20240306,123000,195449960,7360,7360,7360,7360,7
20240306,122900,195398440,7340,7340,7340,7340,11
20240306,122800,195317700,7340,7330,7340,7330,517
20240306,122700,191524920,7300,7300,7300,7300,0
20240306,122600,191524920,7300,7300,7300,7300,0
20240306,122500,191524920,7300,7300,7300,7300,0
20240306,122400,191524920,7300,7300,7300,7300,0
20240306,122300,191524920,7300,7300,7300,7300,0
20240306,122200,191524920,7300,7300,7300,7300,0
20240306,122100,191524920,7300,7300,7300,7300,0
20240306,122000,191524920,7300,7300,7300,7300,0
20240306,121900,191524920,7300,7300,7300,7300,0
20240306,121800,191524920,7300,7300,7300,7300,0
20240306,121700,191524920,7300,7300,7300,7300,0
20240306,121600,191524920,7300,7300,7300,7300,0
20240306,121500,191524920,7300,7300,7300,7300,0
20240306,121400,191524920,7300,7300,7300,7300,0
20240306,121300,191524920,7300,7300,7300,7300,490
20240306,121200,187947920,7290,7290,7290,7290,1
20240306,121100,187940630,7280,7280,7280,7280,0
20240306,121000,187940630,7280,7280,7280,7280,0
20240306,120900,187940630,7280,7280,7280,7280,0
20240306,120800,187940630,7280,7280,7280,7280,0
20240306,120700,187940630,7280,7280,7280,7280,0
20240306,120600,187940630,7280,7280,7280,7280,0
20240306,120500,187940630,7280,7280,7280,7280,0
20240306,120400,187940630,7280,7280,7280,7280,0
20240306,120300,187940630,7280,7280,7280,7280,0
20240306,120200,187940630,7280,7280,7280,7280,0
20240306,120100,187940630,7280,7280,7280,7280,0
20240306,120000,187940630,7280,7280,7280,7280,0
20240306,115900,187940630,7280,7280,7280,7280,0
20240306,115800,187940630,7280,7280,7280,7280,100
20240306,115700,187212630,7240,7240,7240,7240,0
20240306,115600,187212630,7240,7240,7240,7240,0
20240306,115500,187212630,7240,7240,7240,7240,0
20240306,115400,187212630,7240,7240,7240,7240,0
20240306,115300,187212630,7240,7240,7240,7240,0
20240306,115200,187212630,7240,7240,7240,7240,0
20240306,115100,187212630,7240,7240,7240,7240,0
20240306,115000,187212630,7240,7240,7240,7240,0
20240306,114900,187212630,7240,7240,7240,7240,0
20240306,114800,187212630,7240,7240,7240,7240,0
20240306,114700,187212630,7240,7240,7240,7240,0
20240306,114600,187212630,7240,7240,7240,7240,0
20240306,114500,187212630,7240,7250,7250,7240,191
20240306,114400,185829420,7280,7280,7280,7280,0
20240306,114300,185829420,7280,7280,7280,7280,0
20240306,114200,185829420,7280,7280,7280,7280,0
20240306,114100,185829420,7280,7280,7280,7280,0
20240306,114000,185829420,7280,7280,7280,7280,0
20240306,113900,185829420,7280,7280,7280,7280,0
20240306,113800,185829420,7280,7280,7280,7280,0
20240306,113700,185829420,7280,7280,7280,7280,0
20240306,113600,185829420,7280,7260,7280,7250,367
20240306,113500,183166800,7260,7260,7260,7260,0
20240306,113400,183166800,7260,7260,7260,7260,1
20240306,113300,183159540,7270,7270,7270,7270,0
20240306,113200,183159540,7270,7280,7280,7270,10
20240306,113100,183086790,7250,7250,7250,7250,0
20240306,113000,183086790,7250,7250,7250,7250,0
20240306,112900,183086790,7250,7250,7250,7250,0
20240306,112800,183086790,7250,7250,7250,7250,0
20240306,112700,183086790,7250,7250,7250,7250,0
20240306,112600,183086790,7250,7250,7250,7250,0
20240306,112500,183086790,7250,7250,7250,7250,0
20240306,112400,183086790,7250,7250,7250,7250,0
20240306,112300,183086790,7250,7250,7250,7250,289
20240306,112200,180991540,7260,7280,7280,7260,620
20240306,112100,176485260,7290,7290,7290,7290,0
20240306,112000,176485260,7290,7290,7290,7290,4
20240306,111900,176456100,7270,7270,7270,7270,0
20240306,111800,176456100,7270,7270,7270,7270,0
20240306,111700,176456100,7270,7280,7280,7270,1000
20240306,111600,169184170,7300,7300,7300,7300,0
20240306,111500,169184170,7300,7300,7300,7300,0
20240306,111400,169184170,7300,7300,7300,7300,0
20240306,111300,169184170,7300,7300,7300,7300,0
20240306,111200,169184170,7300,7300,7300,7300,20
20240306,111100,169038170,7280,7280,7280,7280,0
20240306,111000,169038170,7280,7280,7280,7280,0
20240306,110900,169038170,7280,7280,7280,7280,0
20240306,110800,169038170,7280,7280,7280,7280,0
20240306,110700,169038170,7280,7280,7280,7280,0
20240306,110600,169038170,7280,7280,7280,7280,202
20240306,110500,167567610,7270,7270,7270,7270,0
20240306,110400,167567610,7270,7280,7280,7270,1000
20240306,110300,160297580,7310,7310,7310,7310,0
20240306,110200,160297580,7310,7310,7310,7310,0
20240306,110100,160297580,7310,7310,7310,7310,0
20240306,110000,160297580,7310,7280,7310,7280,14
20240306,105900,160195600,7280,7280,7280,7280,10
20240306,105800,160122800,7280,7280,7280,7280,20
20240306,105700,159977200,7280,7290,7290,7280,164
20240306,105600,158783180,7340,7340,7340,7340,0
20240306,105500,158783180,7340,7340,7340,7340,0
20240306,105400,158783180,7340,7340,7340,7340,14
20240306,105300,158680420,7340,7340,7340,7340,8
20240306,105200,158621700,7350,7350,7350,7350,0
20240306,105100,158621700,7350,7350,7350,7350,0
20240306,105000,158621700,7350,7350,7350,7350,0
20240306,104900,158621700,7350,7350,7350,7350,0
20240306,104800,158621700,7350,7350,7350,7350,0
20240306,104700,158621700,7350,7350,7350,7350,0
20240306,104600,158621700,7350,7350,7350,7350,0
20240306,104500,158621700,7350,7350,7350,7350,1
20240306,104400,158614350,7340,7340,7340,7340,0
20240306,104300,158614350,7340,7330,7340,7330,17
20240306,104200,158489610,7290,7290,7290,7290,29
20240306,104100,158278200,7350,7350,7350,7350,0
20240306,104000,158278200,7350,7350,7350,7350,1
20240306,103900,158270850,7350,7350,7350,7350,0
20240306,103800,158270850,7350,7350,7350,7350,1
20240306,103700,158263500,7340,7340,7340,7340,0
20240306,103600,158263500,7340,7340,7340,7340,2
20240306,103500,158248820,7300,7300,7300,7300,0
20240306,103400,158248820,7300,7300,7300,7300,0
20240306,103300,158248820,7300,7300,7300,7300,0
20240306,103200,158248820,7300,7300,7300,7300,0
20240306,103100,158248820,7300,7300,7300,7300,5
20240306,103000,158212320,7350,7350,7350,7350,0
20240306,102900,158212320,7350,7350,7350,7350,1
20240306,102800,158204970,7350,7350,7350,7350,5
20240306,102700,158168220,7330,7330,7330,7330,85
20240306,102600,157545170,7330,7330,7330,7330,0
20240306,102500,157545170,7330,7330,7330,7330,0
20240306,102400,157545170,7330,7330,7330,7330,5
20240306,102300,157508520,7310,7310,7310,7310,69
20240306,102200,157004130,7310,7310,7310,7310,50
20240306,102100,156638630,7310,7310,7310,7310,107
20240306,102000,155856460,7310,7310,7310,7310,0
20240306,101900,155856460,7310,7320,7320,7310,321
20240306,101800,153509660,7330,7330,7330,7330,0
20240306,101700,153509660,7330,7330,7330,7330,100
20240306,101600,152776660,7330,7330,7330,7330,10
20240306,101500,152703360,7320,7320,7320,7320,0
20240306,101400,152703360,7320,7320,7320,7320,86
20240306,101300,152073840,7320,7320,7320,7320,0
20240306,101200,152073840,7320,7320,7320,7320,0
20240306,101100,152073840,7320,7320,7320,7320,20
20240306,101000,151927440,7310,7310,7310,7310,23
20240306,100900,151759310,7310,7310,7310,7310,0
20240306,100800,151759310,7310,7300,7310,7300,12
20240306,100700,151671680,7280,7300,7300,7280,54
20240306,100600,151277550,7300,7290,7300,7280,10
20240306,100500,151204640,7290,7290,7290,7290,5
20240306,100400,151168190,7300,7300,7300,7300,0
20240306,100300,151168190,7300,7300,7300,7300,0
20240306,100200,151168190,7300,7290,7300,7290,18
20240306,100100,151036800,7300,7300,7300,7300,0
20240306,100000,151036800,7300,7290,7300,7290,100
20240306,095900,150306840,7290,7290,7290,7290,1
20240306,095800,150299550,7290,7300,7300,7290,11
20240306,095700,150219260,7300,7300,7300,7300,0
20240306,095600,150219260,7300,7300,7300,7300,10
20240306,095500,150146260,7300,7300,7300,7300,2
20240306,095400,150131660,7300,7300,7300,7300,4
20240306,095300,150102460,7300,7300,7300,7300,0
20240306,095200,150102460,7300,7300,7300,7300,2
20240306,095100,150087860,7310,7310,7310,7310,2
20240306,095000,150073240,7270,7270,7270,7270,55
20240306,094900,149673390,7310,7310,7310,7310,2
20240306,094800,149658770,7260,7260,7260,7260,0
20240306,094700,149658770,7260,7270,7270,7260,190
20240306,094600,148279300,7260,7260,7260,7260,0
20240306,094500,148279300,7260,7260,7260,7260,0
20240306,094400,148279300,7260,7260,7260,7260,0
20240306,094300,148279300,7260,7260,7260,7260,0
20240306,094200,148279300,7260,7260,7260,7260,255
20240306,094100,146428000,7300,7300,7300,7300,0
20240306,094000,146428000,7300,7300,7300,7300,0
20240306,093900,146428000,7300,7300,7300,7300,20
20240306,093800,146282000,7300,7300,7300,7300,200
20240306,093700,144822000,7310,7330,7330,7310,106
20240306,093600,144045110,7350,7350,7350,7350,0
20240306,093500,144045110,7350,7350,7350,7350,214
20240306,093400,142472210,7350,7350,7350,7350,410
20240306,093300,139458710,7350,7420,7420,7350,1111
20240306,093200,131244410,7420,7420,7420,7420,10
20240306,093100,131170210,7520,7520,7520,7520,0
20240306,093000,131170210,7520,7520,7520,7520,0
20240306,092900,131170210,7520,7520,7520,7520,0
20240306,092800,131170210,7520,7520,7520,7520,0
20240306,092700,131170210,7520,7520,7520,7520,0
20240306,092600,131170210,7520,7520,7520,7520,1
20240306,092500,131162690,7530,7530,7530,7530,0
20240306,092400,131162690,7530,7530,7530,7530,100
20240306,092300,130409690,7530,7530,7530,7530,185
20240306,092200,129016640,7530,7530,7530,7520,914
20240306,092100,122137560,7590,7590,7590,7590,33
20240306,092000,121887090,7590,7500,7590,7500,580
20240306,091900,117521470,7500,7400,7500,7400,434
20240306,091800,114276430,7440,7440,7440,7440,14
20240306,091700,114172270,7400,7420,7420,7400,4641
20240306,091600,79783000,7440,7560,7570,7440,564
20240306,091500,75548970,7590,7590,7590,7590,0
20240306,091400,75548970,7590,7360,7590,7360,4002
20240306,091300,45389690,7290,7290,7290,7290,30
20240306,091200,45170990,7290,7240,7290,7240,460
20240306,091100,41822540,7230,7230,7230,7230,268
20240306,091000,39884900,7190,7190,7190,7190,3056
20240306,090900,17912260,7180,7180,7180,7170,382
20240306,090800,15171800,7180,7180,7180,7180,491
20240306,090700,11646420,7180,7180,7180,7180,1
20240306,090600,11639240,7210,7200,7210,7190,352
20240306,090500,9105360,7200,7210,7210,7200,928
20240306,090400,2423560,7200,7200,7200,7200,0
20240306,090300,2423560,7200,7200,7200,7200,0
20240306,090200,2423560,7200,7200,7200,7200,0
20240306,090100,2423560,7200,7270,7410,7200,85
20240306,090000,1810160,7260,7270,7270,7260,249