stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,202000,287746340,7310,7310,7310,7310,1168
20240307,201900,287746340,7310,7310,7310,7310,0
20240307,201800,287746340,7310,7310,7310,7310,0
20240307,201700,287746340,7310,7310,7310,7310,0
20240307,201600,287746340,7310,7310,7310,7310,0
20240307,201500,287746340,7310,7310,7310,7310,0
20240307,201400,287746340,7310,7310,7310,7310,0
20240307,201300,287746340,7310,7310,7310,7310,0
20240307,201200,287746340,7310,7310,7310,7310,0
20240307,201100,287746340,7310,7310,7310,7310,0
20240307,201000,287746340,7310,7310,7310,7310,0
20240307,200900,287746340,7310,7310,7310,7310,0
20240307,200800,287746340,7310,7310,7310,7310,0
20240307,200700,287746340,7310,7310,7310,7310,0
20240307,200600,287746340,7310,7310,7310,7310,0
20240307,200500,287746340,7310,7310,7310,7310,0
20240307,200400,287746340,7310,7310,7310,7310,0
20240307,200300,287746340,7310,7310,7310,7310,0
20240307,200200,287746340,7310,7310,7310,7310,0
20240307,200100,287746340,7310,7310,7310,7310,0
20240307,200000,287746340,7310,7310,7310,7310,0
20240307,195900,287746340,7310,7310,7310,7310,0
20240307,195800,287746340,7310,7310,7310,7310,0
20240307,195700,287746340,7310,7310,7310,7310,0
20240307,195600,287746340,7310,7310,7310,7310,0
20240307,195500,287746340,7310,7310,7310,7310,0
20240307,195400,287746340,7310,7310,7310,7310,0
20240307,195300,287746340,7310,7310,7310,7310,0
20240307,195200,287746340,7310,7310,7310,7310,0
20240307,195100,287746340,7310,7310,7310,7310,0
20240307,195000,287746340,7310,7310,7310,7310,1168
20240307,194900,287746340,7310,7310,7310,7310,0
20240307,194800,287746340,7310,7310,7310,7310,0
20240307,194700,287746340,7310,7310,7310,7310,0
20240307,194600,287746340,7310,7310,7310,7310,0
20240307,194500,287746340,7310,7310,7310,7310,0
20240307,194400,287746340,7310,7310,7310,7310,0
20240307,194300,287746340,7310,7310,7310,7310,0
20240307,194200,287746340,7310,7310,7310,7310,0
20240307,194100,287746340,7310,7310,7310,7310,0
20240307,194000,287746340,7310,7310,7310,7310,0
20240307,193900,287746340,7310,7310,7310,7310,0
20240307,193800,287746340,7310,7310,7310,7310,0
20240307,193700,287746340,7310,7310,7310,7310,0
20240307,193600,287746340,7310,7310,7310,7310,0
20240307,193500,287746340,7310,7310,7310,7310,0
20240307,193400,287746340,7310,7310,7310,7310,0
20240307,193300,287746340,7310,7310,7310,7310,0
20240307,193200,287746340,7310,7310,7310,7310,0
20240307,193100,287746340,7310,7310,7310,7310,0
20240307,193000,287746340,7310,7310,7310,7310,0
20240307,192900,287746340,7310,7310,7310,7310,0
20240307,192800,287746340,7310,7310,7310,7310,0
20240307,192700,287746340,7310,7310,7310,7310,0
20240307,192600,287746340,7310,7310,7310,7310,0
20240307,192500,287746340,7310,7310,7310,7310,0
20240307,192400,287746340,7310,7310,7310,7310,0
20240307,192300,287746340,7310,7310,7310,7310,0
20240307,192200,287746340,7310,7310,7310,7310,0
20240307,192100,287746340,7310,7310,7310,7310,0
20240307,192000,287746340,7310,7310,7310,7310,1168
20240307,191900,287746340,7310,7310,7310,7310,0
20240307,191800,287746340,7310,7310,7310,7310,0
20240307,191700,287746340,7310,7310,7310,7310,0
20240307,191600,287746340,7310,7310,7310,7310,0
20240307,191500,287746340,7310,7310,7310,7310,0
20240307,191400,287746340,7310,7310,7310,7310,0
20240307,191300,287746340,7310,7310,7310,7310,0
20240307,191200,287746340,7310,7310,7310,7310,0
20240307,191100,287746340,7310,7310,7310,7310,0
20240307,191000,287746340,7310,7310,7310,7310,0
20240307,190900,287746340,7310,7310,7310,7310,0
20240307,190800,287746340,7310,7310,7310,7310,0
20240307,190700,287746340,7310,7310,7310,7310,0
20240307,190600,287746340,7310,7310,7310,7310,0
20240307,190500,287746340,7310,7310,7310,7310,0
20240307,190400,287746340,7310,7310,7310,7310,0
20240307,190300,287746340,7310,7310,7310,7310,0
20240307,190200,287746340,7310,7310,7310,7310,0
20240307,190100,287746340,7310,7310,7310,7310,0
20240307,190000,287746340,7310,7310,7310,7310,0
20240307,185900,287746340,7310,7310,7310,7310,0
20240307,185800,287746340,7310,7310,7310,7310,0
20240307,185700,287746340,7310,7310,7310,7310,0
20240307,185600,287746340,7310,7310,7310,7310,0
20240307,185500,287746340,7310,7310,7310,7310,0
20240307,185400,287746340,7310,7310,7310,7310,0
20240307,185300,287746340,7310,7310,7310,7310,0
20240307,185200,287746340,7310,7310,7310,7310,0
20240307,185100,287746340,7310,7310,7310,7310,0
20240307,185000,287746340,7310,7310,7310,7310,1168
20240307,184900,287746340,7310,7310,7310,7310,0
20240307,184800,287746340,7310,7310,7310,7310,0
20240307,184700,287746340,7310,7310,7310,7310,0
20240307,184600,287746340,7310,7310,7310,7310,0
20240307,184500,287746340,7310,7310,7310,7310,0
20240307,184400,287746340,7310,7310,7310,7310,0
20240307,184300,287746340,7310,7310,7310,7310,0
20240307,184200,287746340,7310,7310,7310,7310,0
20240307,184100,287746340,7310,7310,7310,7310,0
20240307,184000,287746340,7310,7310,7310,7310,0
20240307,183900,287746340,7310,7310,7310,7310,0
20240307,183800,287746340,7310,7310,7310,7310,0
20240307,183700,287746340,7310,7310,7310,7310,0
20240307,183600,287746340,7310,7310,7310,7310,0
20240307,183500,287746340,7310,7310,7310,7310,0
20240307,183400,287746340,7310,7310,7310,7310,0
20240307,183300,287746340,7310,7310,7310,7310,0
20240307,183200,287746340,7310,7310,7310,7310,0
20240307,183100,287746340,7310,7310,7310,7310,0
20240307,183000,287746340,7310,7310,7310,7310,0
20240307,182900,287746340,7310,7310,7310,7310,0
20240307,182800,287746340,7310,7310,7310,7310,0
20240307,182700,287746340,7310,7310,7310,7310,0
20240307,182600,287746340,7310,7310,7310,7310,0
20240307,182500,287746340,7310,7310,7310,7310,0
20240307,182400,287746340,7310,7310,7310,7310,0
20240307,182300,287746340,7310,7310,7310,7310,0
20240307,182200,287746340,7310,7310,7310,7310,0
20240307,182100,287746340,7310,7310,7310,7310,0
20240307,182000,287746340,7310,7310,7310,7310,1168
20240307,181900,287746340,7310,7310,7310,7310,0
20240307,181800,287746340,7310,7310,7310,7310,0
20240307,181700,287746340,7310,7310,7310,7310,0
20240307,181600,287746340,7310,7310,7310,7310,0
20240307,181500,287746340,7310,7310,7310,7310,0
20240307,181400,287746340,7310,7310,7310,7310,0
20240307,181300,287746340,7310,7310,7310,7310,0
20240307,181200,287746340,7310,7310,7310,7310,0
20240307,181100,287746340,7310,7310,7310,7310,0
20240307,181000,287746340,7310,7310,7310,7310,0
20240307,180900,287746340,7310,7310,7310,7310,0
20240307,180800,287746340,7310,7310,7310,7310,0
20240307,180700,287746340,7310,7310,7310,7310,0
20240307,180600,287746340,7310,7310,7310,7310,0
20240307,180500,287746340,7310,7310,7310,7310,0
20240307,180400,287746340,7310,7310,7310,7310,0
20240307,180300,287746340,7310,7310,7310,7310,0
20240307,180200,287746340,7310,7310,7310,7310,0
20240307,180100,287746340,7310,7310,7310,7310,0
20240307,180000,287746340,7310,7310,7310,7310,0
20240307,175900,287746340,7310,7310,7310,7310,0
20240307,175800,287746340,7310,7310,7310,7310,0
20240307,175700,287746340,7310,7310,7310,7310,0
20240307,175600,287746340,7310,7310,7310,7310,0
20240307,175500,287746340,7310,7310,7310,7310,0
20240307,175400,287746340,7310,7310,7310,7310,0
20240307,175300,287746340,7310,7310,7310,7310,0
20240307,175200,287746340,7310,7310,7310,7310,0
20240307,175100,287746340,7310,7310,7310,7310,0
20240307,175000,287746340,7310,7310,7310,7310,1168
20240307,174900,287746340,7310,7310,7310,7310,0
20240307,174800,287746340,7310,7310,7310,7310,0
20240307,174700,287746340,7310,7310,7310,7310,0
20240307,174600,287746340,7310,7310,7310,7310,0
20240307,174500,287746340,7310,7310,7310,7310,0
20240307,174400,287746340,7310,7310,7310,7310,0
20240307,174300,287746340,7310,7310,7310,7310,0
20240307,174200,287746340,7310,7310,7310,7310,0
20240307,174100,287746340,7310,7310,7310,7310,0
20240307,174000,287746340,7310,7310,7310,7310,0
20240307,173900,287746340,7310,7310,7310,7310,0
20240307,173800,287746340,7310,7310,7310,7310,0
20240307,173700,287746340,7310,7310,7310,7310,0
20240307,173600,287746340,7310,7310,7310,7310,0
20240307,173500,287746340,7310,7310,7310,7310,0
20240307,173400,287746340,7310,7310,7310,7310,0
20240307,173300,287746340,7310,7310,7310,7310,0
20240307,173200,287746340,7310,7310,7310,7310,0
20240307,173100,287746340,7310,7310,7310,7310,0
20240307,173000,287746340,7310,7310,7310,7310,0
20240307,172900,287746340,7310,7310,7310,7310,0
20240307,172800,287746340,7310,7310,7310,7310,0
20240307,172700,287746340,7310,7310,7310,7310,0
20240307,172600,287746340,7310,7310,7310,7310,0
20240307,172500,287746340,7310,7310,7310,7310,0
20240307,172400,287746340,7310,7310,7310,7310,0
20240307,172300,287746340,7310,7310,7310,7310,0
20240307,172200,287746340,7310,7310,7310,7310,0
20240307,172100,287746340,7310,7310,7310,7310,0
20240307,172000,287746340,7310,7310,7310,7310,1168
20240307,171900,287746340,7310,7310,7310,7310,0
20240307,171800,287746340,7310,7310,7310,7310,0
20240307,171700,287746340,7310,7310,7310,7310,0
20240307,171600,287746340,7310,7310,7310,7310,0
20240307,171500,287746340,7310,7310,7310,7310,0
20240307,171400,287746340,7310,7310,7310,7310,0
20240307,171300,287746340,7310,7310,7310,7310,0
20240307,171200,287746340,7310,7310,7310,7310,0
20240307,171100,287746340,7310,7310,7310,7310,0
20240307,171000,287746340,7310,7310,7310,7310,0
20240307,170900,287746340,7310,7310,7310,7310,0
20240307,170800,287746340,7310,7310,7310,7310,0
20240307,170700,287746340,7310,7310,7310,7310,0
20240307,170600,287746340,7310,7310,7310,7310,0
20240307,170500,287746340,7310,7310,7310,7310,0
20240307,170400,287746340,7310,7310,7310,7310,0
20240307,170300,287746340,7310,7310,7310,7310,0
20240307,170200,287746340,7310,7310,7310,7310,0
20240307,170100,287746340,7310,7310,7310,7310,0
20240307,170000,287746340,7310,7310,7310,7310,0
20240307,165900,287746340,7310,7310,7310,7310,0
20240307,165800,287746340,7310,7310,7310,7310,0
20240307,165700,287746340,7310,7310,7310,7310,0
20240307,165600,287746340,7310,7310,7310,7310,0
20240307,165500,287746340,7310,7310,7310,7310,0
20240307,165400,287746340,7310,7310,7310,7310,0
20240307,165300,287746340,7310,7310,7310,7310,0
20240307,165200,287746340,7310,7310,7310,7310,0
20240307,165100,287746340,7310,7310,7310,7310,0
20240307,165000,287746340,7310,7310,7310,7310,1168
20240307,164900,287746340,7310,7310,7310,7310,0
20240307,164800,287746340,7310,7310,7310,7310,0
20240307,164700,287746340,7310,7310,7310,7310,0
20240307,164600,287746340,7310,7310,7310,7310,0
20240307,164500,287746340,7310,7310,7310,7310,0
20240307,164400,287746340,7310,7310,7310,7310,0
20240307,164300,287746340,7310,7310,7310,7310,0
20240307,164200,287746340,7310,7310,7310,7310,0
20240307,164100,287746340,7310,7310,7310,7310,0
20240307,164000,287746340,7310,7310,7310,7310,0
20240307,163900,287746340,7310,7310,7310,7310,0
20240307,163800,287746340,7310,7310,7310,7310,0
20240307,163700,287746340,7310,7310,7310,7310,0
20240307,163600,287746340,7310,7310,7310,7310,0
20240307,163500,287746340,7310,7310,7310,7310,0
20240307,163400,287746340,7310,7310,7310,7310,0
20240307,163300,287746340,7310,7310,7310,7310,0
20240307,163200,287746340,7310,7310,7310,7310,0
20240307,163100,287746340,7310,7310,7310,7310,0
20240307,163000,287746340,7310,7310,7310,7310,0
20240307,162900,287746340,7310,7310,7310,7310,0
20240307,162800,287746340,7310,7310,7310,7310,0
20240307,162700,287746340,7310,7310,7310,7310,0
20240307,162600,287746340,7310,7310,7310,7310,0
20240307,162500,287746340,7310,7310,7310,7310,0
20240307,162400,287746340,7310,7310,7310,7310,0
20240307,162300,287746340,7310,7310,7310,7310,0
20240307,162200,287746340,7310,7310,7310,7310,0
20240307,162100,287746340,7310,7310,7310,7310,0
20240307,162000,287746340,7310,7310,7310,7310,1168
20240307,161900,287746340,7310,7310,7310,7310,0
20240307,161800,287746340,7310,7310,7310,7310,0
20240307,161700,287746340,7310,7310,7310,7310,0
20240307,161600,287746340,7310,7310,7310,7310,0
20240307,161500,287746340,7310,7310,7310,7310,0
20240307,161400,287746340,7310,7310,7310,7310,0
20240307,161300,287746340,7310,7310,7310,7310,0
20240307,161200,287746340,7310,7310,7310,7310,0
20240307,161100,287746340,7310,7310,7310,7310,0
20240307,161000,287746340,7310,7310,7310,7310,0
20240307,160900,287746340,7310,7310,7310,7310,0
20240307,160800,287746340,7310,7310,7310,7310,0
20240307,160700,287746340,7310,7310,7310,7310,0
20240307,160600,287746340,7310,7310,7310,7310,0
20240307,160500,287746340,7310,7310,7310,7310,0
20240307,160400,287746340,7310,7310,7310,7310,0
20240307,160300,287746340,7310,7310,7310,7310,0
20240307,160200,287746340,7310,7310,7310,7310,0
20240307,160100,287746340,7310,7310,7310,7310,0
20240307,160000,287746340,7310,7310,7310,7310,0
20240307,155900,287746340,7310,7310,7310,7310,0
20240307,155800,287746340,7310,7310,7310,7310,0
20240307,155700,287746340,7310,7310,7310,7310,0
20240307,155600,287746340,7310,7310,7310,7310,0
20240307,155500,287746340,7310,7310,7310,7310,0
20240307,155400,287746340,7310,7310,7310,7310,0
20240307,155300,287746340,7310,7310,7310,7310,0
20240307,155200,287746340,7310,7310,7310,7310,0
20240307,155100,287746340,7310,7310,7310,7310,0
20240307,155000,287746340,7310,7310,7310,7310,1168
20240307,154900,287746340,7310,7310,7310,7310,0
20240307,154800,287746340,7310,7310,7310,7310,0
20240307,154700,287746340,7310,7310,7310,7310,0
20240307,154600,287746340,7310,7310,7310,7310,0
20240307,154500,287746340,7310,7310,7310,7310,0
20240307,154400,287746340,7310,7310,7310,7310,0
20240307,154300,287746340,7310,7310,7310,7310,0
20240307,154200,287746340,7310,7310,7310,7310,0
20240307,154100,287746340,7310,7310,7310,7310,0
20240307,154000,287746340,7310,7310,7310,7310,0
20240307,153900,287746340,7310,7310,7310,7310,0
20240307,153800,287746340,7310,7310,7310,7310,0
20240307,153700,287746340,7310,7310,7310,7310,0
20240307,153600,287746340,7310,7310,7310,7310,0
20240307,153500,287746340,7310,7310,7310,7310,0
20240307,153400,287746340,7310,7310,7310,7310,0
20240307,153300,287746340,7310,7310,7310,7310,0
20240307,153200,287746340,7310,7310,7310,7310,0
20240307,153100,287746340,7310,7310,7310,7310,0
20240307,153000,287746340,7310,7310,7310,7310,1168
20240307,152900,279208260,7380,7380,7380,7380,0
20240307,152800,279208260,7380,7380,7380,7380,0
20240307,152700,279208260,7380,7380,7380,7380,0
20240307,152600,279208260,7380,7380,7380,7380,0
20240307,152500,279208260,7380,7380,7380,7380,0
20240307,152400,279208260,7380,7380,7380,7380,0
20240307,152300,279208260,7380,7380,7380,7380,0
20240307,152200,279208260,7380,7380,7380,7380,0
20240307,152100,279208260,7380,7380,7380,7380,0
20240307,152000,279208260,7380,7380,7380,7380,0
20240307,151900,279208260,7380,7340,7380,7340,38
20240307,151800,278928380,7340,7400,7400,7340,20
20240307,151700,278781160,7410,7360,7410,7360,101
20240307,151600,278037220,7360,7340,7370,7320,1201
20240307,151500,269237320,7340,7330,7370,7330,35
20240307,151400,268980680,7340,7380,7380,7340,39
20240307,151300,268694070,7380,7380,7380,7380,0
20240307,151200,268694070,7380,7380,7380,7380,2
20240307,151100,268679310,7380,7370,7380,7360,23
20240307,151000,268510000,7410,7410,7410,7410,0
20240307,150900,268510000,7410,7410,7410,7410,0
20240307,150800,268510000,7410,7410,7410,7410,0
20240307,150700,268510000,7410,7410,7410,7410,5
20240307,150600,268472950,7410,7410,7410,7410,2
20240307,150500,268458130,7400,7400,7400,7400,8
20240307,150400,268398930,7410,7410,7410,7410,0
20240307,150300,268398930,7410,7410,7410,7410,0
20240307,150200,268398930,7410,7410,7410,7410,0
20240307,150100,268398930,7410,7410,7410,7410,0
20240307,150000,268398930,7410,7410,7410,7410,0
20240307,145900,268398930,7410,7410,7410,7410,0
20240307,145800,268398930,7410,7410,7410,7410,0
20240307,145700,268398930,7410,7410,7410,7410,0
20240307,145600,268398930,7410,7400,7410,7400,27
20240307,145500,268198890,7370,7370,7370,7370,0
20240307,145400,268198890,7370,7350,7370,7340,225
20240307,145300,266540980,7370,7370,7370,7370,0
20240307,145200,266540980,7370,7360,7370,7360,45
20240307,145100,266209760,7350,7350,7350,7350,19
20240307,145000,266070110,7370,7370,7370,7370,0
20240307,144900,266070110,7370,7370,7370,7370,0
20240307,144800,266070110,7370,7350,7370,7350,18
20240307,144700,265937750,7370,7370,7370,7370,5
20240307,144600,265900900,7370,7370,7370,7370,0
20240307,144500,265900900,7370,7370,7370,7370,2
20240307,144400,265886160,7370,7350,7370,7310,744
20240307,144300,260440390,7360,7360,7360,7350,358
20240307,144200,257807680,7370,7380,7380,7360,25
20240307,144100,257623400,7400,7410,7410,7400,19
20240307,144000,257482680,7420,7420,7420,7420,5
20240307,143900,257445580,7430,7430,7430,7430,4
20240307,143800,257415860,7430,7430,7430,7430,2
20240307,143700,257401000,7430,7430,7430,7430,12
20240307,143600,257311840,7440,7440,7440,7440,0
20240307,143500,257311840,7440,7440,7440,7440,0
20240307,143400,257311840,7440,7430,7440,7430,5
20240307,143300,257274680,7440,7430,7440,7430,5
20240307,143200,257237520,7440,7440,7440,7440,4
20240307,143100,257207760,7440,7440,7440,7440,67
20240307,143000,256709280,7440,7440,7440,7440,2
20240307,142900,256694400,7340,7340,7340,7340,0
20240307,142800,256694400,7340,7400,7400,7340,91
20240307,142700,256024380,7410,7420,7420,7410,87
20240307,142600,255379690,7450,7450,7450,7450,0
20240307,142500,255379690,7450,7450,7450,7450,0
20240307,142400,255379690,7450,7450,7450,7450,0
20240307,142300,255379690,7450,7450,7450,7450,0
20240307,142200,255379690,7450,7450,7450,7450,0
20240307,142100,255379690,7450,7440,7450,7440,3
20240307,142000,255357350,7450,7450,7450,7450,2
20240307,141900,255342450,7450,7450,7450,7450,0
20240307,141800,255342450,7450,7450,7450,7450,0
20240307,141700,255342450,7450,7450,7450,7450,2
20240307,141600,255327550,7460,7460,7460,7460,0
20240307,141500,255327550,7460,7460,7460,7460,0
20240307,141400,255327550,7460,7460,7460,7460,0
20240307,141300,255327550,7460,7460,7460,7460,0
20240307,141200,255327550,7460,7460,7460,7450,438
20240307,141100,252060270,7460,7460,7460,7460,0
20240307,141000,252060270,7460,7450,7460,7450,19
20240307,140900,251918710,7460,7460,7460,7460,0
20240307,140800,251918710,7460,7460,7460,7460,0
20240307,140700,251918710,7460,7460,7460,7460,0
20240307,140600,251918710,7460,7460,7460,7460,0
20240307,140500,251918710,7460,7460,7460,7460,1
20240307,140400,251911250,7450,7450,7450,7450,2
20240307,140300,251896350,7450,7450,7450,7450,28
20240307,140200,251687750,7450,7430,7450,7430,22
20240307,140100,251524070,7440,7440,7440,7440,0
20240307,140000,251524070,7440,7450,7450,7440,4
20240307,135900,251494290,7450,7450,7450,7450,50
20240307,135800,251121790,7450,7410,7450,7410,50
20240307,135700,250749650,7460,7460,7460,7460,0
20240307,135600,250749650,7460,7460,7460,7460,0
20240307,135500,250749650,7460,7460,7460,7460,0
20240307,135400,250749650,7460,7460,7460,7460,0
20240307,135300,250749650,7460,7460,7460,7460,0
20240307,135200,250749650,7460,7460,7460,7460,0
20240307,135100,250749650,7460,7460,7460,7460,0
20240307,135000,250749650,7460,7460,7460,7460,0
20240307,134900,250749650,7460,7460,7460,7460,0
20240307,134800,250749650,7460,7460,7460,7460,0
20240307,134700,250749650,7460,7460,7460,7460,0
20240307,134600,250749650,7460,7460,7460,7460,0
20240307,134500,250749650,7460,7460,7460,7460,0
20240307,134400,250749650,7460,7460,7460,7460,0
20240307,134300,250749650,7460,7460,7460,7460,0
20240307,134200,250749650,7460,7460,7460,7460,0
20240307,134100,250749650,7460,7420,7460,7420,230
20240307,134000,249038970,7420,7420,7420,7420,2
20240307,133900,249024130,7430,7430,7430,7430,0
20240307,133800,249024130,7430,7400,7430,7400,2
20240307,133700,249009300,7410,7340,7410,7340,131
20240307,133600,248046790,7340,7360,7400,7320,514
20240307,133500,244269770,7340,7340,7340,7340,0
20240307,133400,244269770,7340,7340,7340,7340,0
20240307,133300,244269770,7340,7410,7410,7340,500
20240307,133200,240578800,7400,7400,7400,7400,0
20240307,133100,240578800,7400,7400,7400,7400,0
20240307,133000,240578800,7400,7420,7420,7400,153
20240307,132900,239444870,7480,7480,7480,7480,1
20240307,132800,239437390,7480,7480,7480,7480,10
20240307,132700,239362590,7490,7440,7490,7440,1650
20240307,132600,227030790,7440,7440,7440,7440,0
20240307,132500,227030790,7440,7440,7440,7440,0
20240307,132400,227030790,7440,7440,7440,7440,0
20240307,132300,227030790,7440,7440,7440,7440,0
20240307,132200,227030790,7440,7440,7440,7440,2
20240307,132100,227015910,7410,7410,7410,7410,0
20240307,132000,227015910,7410,7410,7410,7410,0
20240307,131900,227015910,7410,7410,7410,7410,0
20240307,131800,227015910,7410,7410,7410,7410,110
20240307,131700,226200810,7440,7440,7440,7440,11
20240307,131600,226118970,7440,7440,7440,7440,0
20240307,131500,226118970,7440,7440,7440,7440,0
20240307,131400,226118970,7440,7440,7440,7440,2
20240307,131300,226104090,7440,7440,7440,7440,1
20240307,131200,226096650,7450,7440,7450,7440,5
20240307,131100,226059440,7450,7450,7450,7450,9
20240307,131000,225992390,7450,7450,7450,7450,44
20240307,130900,225664590,7460,7460,7460,7460,0
20240307,130800,225664590,7460,7470,7470,7460,76
20240307,130700,225097370,7470,7470,7470,7470,0
20240307,130600,225097370,7470,7470,7470,7470,0
20240307,130500,225097370,7470,7470,7470,7470,11
20240307,130400,225015200,7470,7470,7470,7470,30
20240307,130300,224791100,7460,7460,7460,7460,0
20240307,130200,224791100,7460,7460,7460,7460,13
20240307,130100,224694120,7450,7450,7450,7450,0
20240307,130000,224694120,7450,7450,7450,7450,2
20240307,125900,224679220,7460,7460,7460,7460,5
20240307,125800,224641920,7470,7470,7470,7470,0
20240307,125700,224641920,7470,7470,7480,7470,14
20240307,125600,224537290,7470,7470,7470,7460,25
20240307,125500,224350640,7480,7480,7480,7480,0
20240307,125400,224350640,7480,7480,7480,7480,0
20240307,125300,224350640,7480,7470,7480,7470,10
20240307,125200,224275890,7470,7470,7470,7470,0
20240307,125100,224275890,7470,7470,7470,7470,0
20240307,125000,224275890,7470,7470,7470,7470,0
20240307,124900,224275890,7470,7470,7470,7470,5
20240307,124800,224238540,7470,7480,7480,7470,10
20240307,124700,224163790,7480,7470,7480,7470,275
20240307,124600,222106800,7470,7470,7470,7470,5
20240307,124500,222069450,7470,7470,7480,7460,28
20240307,124400,221860140,7470,7470,7470,7470,7
20240307,124300,221807850,7460,7470,7470,7460,30
20240307,124200,221583850,7460,7450,7460,7450,19
20240307,124100,221442250,7450,7450,7450,7450,4
20240307,124000,221412450,7460,7460,7460,7460,5
20240307,123900,221375150,7480,7480,7480,7480,0
20240307,123800,221375150,7480,7480,7480,7480,0
20240307,123700,221375150,7480,7480,7480,7480,0
20240307,123600,221375150,7480,7480,7480,7480,0
20240307,123500,221375150,7480,7480,7480,7480,2
20240307,123400,221360190,7490,7480,7490,7480,33
20240307,123300,221113120,7490,7480,7490,7480,119
20240307,123200,220221860,7490,7450,7490,7450,513
20240307,123100,216382720,7450,7450,7450,7450,0
20240307,123000,216382720,7450,7450,7450,7450,0
20240307,122900,216382720,7450,7450,7450,7450,353
20240307,122800,213752870,7450,7450,7450,7450,0
20240307,122700,213752870,7450,7420,7450,7420,600
20240307,122600,209290050,7420,7420,7420,7420,0
20240307,122500,209290050,7420,7420,7420,7420,48
20240307,122400,208933890,7420,7420,7420,7420,320
20240307,122300,206559490,7420,7400,7420,7400,1400
20240307,122200,196172170,7390,7390,7390,7390,0
20240307,122100,196172170,7390,7390,7390,7390,2
20240307,122000,196157390,7390,7390,7390,7390,0
20240307,121900,196157390,7390,7390,7390,7390,0
20240307,121800,196157390,7390,7390,7390,7390,9
20240307,121700,196090880,7390,7390,7390,7390,10
20240307,121600,196016980,7390,7390,7390,7390,0
20240307,121500,196016980,7390,7390,7390,7390,0
20240307,121400,196016980,7390,7390,7390,7390,0
20240307,121300,196016980,7390,7390,7390,7390,0
20240307,121200,196016980,7390,7390,7390,7390,0
20240307,121100,196016980,7390,7390,7390,7390,0
20240307,121000,196016980,7390,7390,7390,7390,0
20240307,120900,196016980,7390,7390,7390,7390,0
20240307,120800,196016980,7390,7390,7390,7390,5
20240307,120700,195980030,7390,7390,7390,7390,0
20240307,120600,195980030,7390,7390,7390,7390,0
20240307,120500,195980030,7390,7390,7390,7390,6
20240307,120400,195935690,7390,7370,7390,7370,7
20240307,120300,195884030,7370,7370,7370,7370,5
20240307,120200,195847180,7420,7420,7420,7420,0
20240307,120100,195847180,7420,7420,7420,7420,0
20240307,120000,195847180,7420,7420,7420,7420,0
20240307,115900,195847180,7420,7420,7420,7420,0
20240307,115800,195847180,7420,7420,7420,7420,0
20240307,115700,195847180,7420,7420,7420,7420,0
20240307,115600,195847180,7420,7420,7420,7420,0
20240307,115500,195847180,7420,7420,7420,7420,0
20240307,115400,195847180,7420,7360,7420,7360,297
20240307,115300,193652750,7300,7300,7300,7300,0
20240307,115200,193652750,7300,7300,7300,7300,0
20240307,115100,193652750,7300,7300,7300,7300,0
20240307,115000,193652750,7300,7300,7300,7300,0
20240307,114900,193652750,7300,7300,7300,7300,0
20240307,114800,193652750,7300,7300,7300,7300,0
20240307,114700,193652750,7300,7300,7300,7300,500
20240307,114600,190002750,7300,7300,7300,7300,0
20240307,114500,190002750,7300,7300,7300,7300,0
20240307,114400,190002750,7300,7340,7340,7300,4300
20240307,114300,158567200,7330,7330,7330,7330,0
20240307,114200,158567200,7330,7330,7330,7330,0
20240307,114100,158567200,7330,7330,7330,7330,0
20240307,114000,158567200,7330,7330,7330,7330,0
20240307,113900,158567200,7330,7330,7330,7330,0
20240307,113800,158567200,7330,7330,7330,7330,0
20240307,113700,158567200,7330,7330,7330,7330,0
20240307,113600,158567200,7330,7330,7330,7330,0
20240307,113500,158567200,7330,7330,7330,7330,0
20240307,113400,158567200,7330,7330,7330,7330,0
20240307,113300,158567200,7330,7330,7330,7330,0
20240307,113200,158567200,7330,7330,7330,7330,7
20240307,113100,158515890,7330,7330,7330,7330,0
20240307,113000,158515890,7330,7330,7330,7330,0
20240307,112900,158515890,7330,7330,7330,7330,0
20240307,112800,158515890,7330,7340,7340,7330,664
20240307,112700,153647500,7370,7370,7370,7370,0
20240307,112600,153647500,7370,7370,7370,7370,0
20240307,112500,153647500,7370,7370,7370,7370,0
20240307,112400,153647500,7370,7370,7370,7370,0
20240307,112300,153647500,7370,7370,7370,7370,0
20240307,112200,153647500,7370,7370,7370,7370,0
20240307,112100,153647500,7370,7370,7370,7370,0
20240307,112000,153647500,7370,7370,7370,7370,0
20240307,111900,153647500,7370,7370,7370,7370,0
20240307,111800,153647500,7370,7370,7370,7370,0
20240307,111700,153647500,7370,7370,7370,7370,0
20240307,111600,153647500,7370,7370,7370,7370,0
20240307,111500,153647500,7370,7370,7370,7370,0
20240307,111400,153647500,7370,7370,7370,7370,0
20240307,111300,153647500,7370,7370,7370,7370,0
20240307,111200,153647500,7370,7370,7370,7370,0
20240307,111100,153647500,7370,7370,7370,7370,20
20240307,111000,153500100,7360,7360,7360,7360,0
20240307,110900,153500100,7360,7360,7360,7360,0
20240307,110800,153500100,7360,7360,7360,7360,0
20240307,110700,153500100,7360,7360,7360,7360,0
20240307,110600,153500100,7360,7360,7360,7360,0
20240307,110500,153500100,7360,7360,7360,7360,0
20240307,110400,153500100,7360,7360,7360,7360,0
20240307,110300,153500100,7360,7360,7360,7360,0
20240307,110200,153500100,7360,7360,7360,7310,1104
20240307,110100,145408200,7400,7400,7400,7400,5
20240307,110000,145371200,7400,7400,7400,7400,0
20240307,105900,145371200,7400,7400,7400,7400,0
20240307,105800,145371200,7400,7400,7400,7400,0
20240307,105700,145371200,7400,7400,7400,7400,13
20240307,105600,145275000,7400,7400,7400,7400,0
20240307,105500,145275000,7400,7400,7400,7400,40
20240307,105400,144979000,7400,7400,7400,7400,0
20240307,105300,144979000,7400,7400,7400,7400,0
20240307,105200,144979000,7400,7400,7400,7400,200
20240307,105100,143499000,7400,7400,7400,7400,16
20240307,105000,143380600,7400,7400,7400,7400,0
20240307,104900,143380600,7400,7400,7400,7400,0
20240307,104800,143380600,7400,7400,7400,7400,0
20240307,104700,143380600,7400,7400,7400,7400,0
20240307,104600,143380600,7400,7400,7400,7400,0
20240307,104500,143380600,7400,7400,7400,7400,0
20240307,104400,143380600,7400,7400,7400,7400,0
20240307,104300,143380600,7400,7400,7400,7400,0
20240307,104200,143380600,7400,7400,7400,7400,0
20240307,104100,143380600,7400,7400,7400,7400,0
20240307,104000,143380600,7400,7400,7400,7400,0
20240307,103900,143380600,7400,7400,7400,7400,1
20240307,103800,143373200,7360,7360,7360,7360,0
20240307,103700,143373200,7360,7360,7360,7360,0
20240307,103600,143373200,7360,7360,7360,7360,0
20240307,103500,143373200,7360,7360,7360,7360,10
20240307,103400,143299600,7360,7370,7370,7360,7
20240307,103300,143248070,7370,7370,7370,7370,10
20240307,103200,143174370,7370,7370,7370,7370,0
20240307,103100,143174370,7370,7370,7370,7370,0
20240307,103000,143174370,7370,7370,7370,7370,0
20240307,102900,143174370,7370,7370,7370,7370,0
20240307,102800,143174370,7370,7370,7370,7370,0
20240307,102700,143174370,7370,7370,7370,7370,10
20240307,102600,143100670,7430,7430,7430,7430,0
20240307,102500,143100670,7430,7430,7430,7430,0
20240307,102400,143100670,7430,7430,7430,7430,0
20240307,102300,143100670,7430,7430,7430,7430,0
20240307,102200,143100670,7430,7430,7430,7430,0
20240307,102100,143100670,7430,7430,7430,7430,1
20240307,102000,143093240,7430,7430,7430,7430,10
20240307,101900,143018940,7430,7430,7430,7430,0
20240307,101800,143018940,7430,7430,7430,7430,0
20240307,101700,143018940,7430,7430,7430,7430,2
20240307,101600,143004080,7450,7450,7450,7450,0
20240307,101500,143004080,7450,7450,7450,7450,0
20240307,101400,143004080,7450,7450,7450,7450,0
20240307,101300,143004080,7450,7380,7450,7380,300
20240307,101200,140786300,7380,7310,7380,7310,2010
20240307,101100,125963230,7290,7290,7290,7290,0
20240307,101000,125963230,7290,7290,7290,7290,1
20240307,100900,125955940,7290,7290,7290,7290,0
20240307,100800,125955940,7290,7290,7290,7290,123
20240307,100700,125059270,7290,7280,7290,7280,565
20240307,100600,120940470,7300,7300,7300,7300,0
20240307,100500,120940470,7300,7300,7300,7300,0
20240307,100400,120940470,7300,7300,7300,7300,0
20240307,100300,120940470,7300,7300,7300,7300,9
20240307,100200,120874770,7250,7300,7300,7250,500
20240307,100100,117240520,7320,7320,7320,7320,100
20240307,100000,116508520,7320,7320,7320,7320,10
20240307,095900,116435320,7300,7300,7300,7300,0
20240307,095800,116435320,7300,7290,7300,7290,120
20240307,095700,115559520,7300,7300,7300,7300,4
20240307,095600,115530320,7300,7300,7300,7300,0
20240307,095500,115530320,7300,7300,7300,7300,0
20240307,095400,115530320,7300,7300,7300,7300,0
20240307,095300,115530320,7300,7300,7300,7300,0
20240307,095200,115530320,7300,7300,7300,7300,0
20240307,095100,115530320,7300,7300,7300,7300,0
20240307,095000,115530320,7300,7300,7300,7300,0
20240307,094900,115530320,7300,7300,7300,7300,41
20240307,094800,115231020,7260,7260,7260,7260,26
20240307,094700,115042260,7180,7300,7300,7180,3000
20240307,094600,93272710,7300,7300,7300,7300,475
20240307,094500,89805210,7300,7330,7330,7300,1904
20240307,094400,75892760,7350,7350,7350,7350,0
20240307,094300,75892760,7350,7350,7350,7350,10
20240307,094200,75819260,7370,7370,7370,7370,10
20240307,094100,75745560,7350,7350,7350,7350,1
20240307,094000,75738210,7370,7370,7370,7370,4
20240307,093900,75708730,7350,7360,7360,7350,534
20240307,093800,71783820,7360,7360,7360,7360,0
20240307,093700,71783820,7360,7360,7360,7360,22
20240307,093600,71621900,7360,7360,7360,7360,0
20240307,093500,71621900,7360,7360,7360,7360,0
20240307,093400,71621900,7360,7360,7360,7360,27
20240307,093300,71423180,7350,7350,7350,7350,0
20240307,093200,71423180,7350,7350,7350,7350,0
20240307,093100,71423180,7350,7350,7350,7350,0
20240307,093000,71423180,7350,7350,7350,7350,0
20240307,092900,71423180,7350,7350,7350,7350,20
20240307,092800,71276180,7350,7350,7350,7350,0
20240307,092700,71276180,7350,7350,7350,7350,0
20240307,092600,71276180,7350,7350,7350,7350,50
20240307,092500,70908680,7350,7350,7350,7350,0
20240307,092400,70908680,7350,7350,7350,7350,0
20240307,092300,70908680,7350,7350,7350,7350,0
20240307,092200,70908680,7350,7350,7350,7350,50
20240307,092100,70541180,7350,7350,7350,7350,1
20240307,092000,70533830,7320,7320,7320,7320,93
20240307,091900,69853070,7320,7340,7350,7320,2807
20240307,091800,49280990,7340,7350,7350,7340,350
20240307,091700,46711910,7340,7350,7360,7340,726
20240307,091600,41381880,7360,7350,7360,7350,34
20240307,091500,41131840,7360,7370,7370,7350,390
20240307,091400,38265060,7360,7370,7370,7360,67
20240307,091300,37771620,7380,7400,7400,7380,300
20240307,091200,35553620,7480,7480,7480,7480,0
20240307,091100,35553620,7480,7480,7480,7480,0
20240307,091000,35553620,7480,7480,7480,7480,0
20240307,090900,35553620,7480,7480,7480,7480,0
20240307,090800,35553620,7480,7480,7480,7480,1778
20240307,090700,22254180,7390,7390,7390,7390,1
20240307,090600,22246790,7400,7410,7410,7400,587
20240307,090500,17899770,7410,7410,7410,7410,0
20240307,090400,17899770,7410,7540,7540,7400,2097
20240307,090300,2173300,7540,7540,7540,7540,2
20240307,090200,2158220,7550,7550,7550,7550,1
20240307,090100,2150670,7570,7570,7570,7570,0
20240307,090000,2150670,7570,7490,7570,7490,287