stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,201800,570746770,7340,7340,7340,7340,491
20240308,201700,570746770,7340,7340,7340,7340,0
20240308,201600,570746770,7340,7340,7340,7340,0
20240308,201500,570746770,7340,7340,7340,7340,0
20240308,201400,570746770,7340,7340,7340,7340,0
20240308,201300,570746770,7340,7340,7340,7340,0
20240308,201200,570746770,7340,7340,7340,7340,0
20240308,201100,570746770,7340,7340,7340,7340,0
20240308,201000,570746770,7340,7340,7340,7340,0
20240308,200900,570746770,7340,7340,7340,7340,0
20240308,200800,570746770,7340,7340,7340,7340,0
20240308,200700,570746770,7340,7340,7340,7340,0
20240308,200600,570746770,7340,7340,7340,7340,0
20240308,200500,570746770,7340,7340,7340,7340,0
20240308,200400,570746770,7340,7340,7340,7340,0
20240308,200300,570746770,7340,7340,7340,7340,0
20240308,200200,570746770,7340,7340,7340,7340,0
20240308,200100,570746770,7340,7340,7340,7340,0
20240308,200000,570746770,7340,7340,7340,7340,0
20240308,195900,570746770,7340,7340,7340,7340,0
20240308,195800,570746770,7340,7340,7340,7340,0
20240308,195700,570746770,7340,7340,7340,7340,0
20240308,195600,570746770,7340,7340,7340,7340,0
20240308,195500,570746770,7340,7340,7340,7340,0
20240308,195400,570746770,7340,7340,7340,7340,0
20240308,195300,570746770,7340,7340,7340,7340,0
20240308,195200,570746770,7340,7340,7340,7340,0
20240308,195100,570746770,7340,7340,7340,7340,0
20240308,195000,570746770,7340,7340,7340,7340,0
20240308,194900,570746770,7340,7340,7340,7340,0
20240308,194800,570746770,7340,7340,7340,7340,491
20240308,194700,570746770,7340,7340,7340,7340,0
20240308,194600,570746770,7340,7340,7340,7340,0
20240308,194500,570746770,7340,7340,7340,7340,0
20240308,194400,570746770,7340,7340,7340,7340,0
20240308,194300,570746770,7340,7340,7340,7340,0
20240308,194200,570746770,7340,7340,7340,7340,0
20240308,194100,570746770,7340,7340,7340,7340,0
20240308,194000,570746770,7340,7340,7340,7340,0
20240308,193900,570746770,7340,7340,7340,7340,0
20240308,193800,570746770,7340,7340,7340,7340,0
20240308,193700,570746770,7340,7340,7340,7340,0
20240308,193600,570746770,7340,7340,7340,7340,0
20240308,193500,570746770,7340,7340,7340,7340,0
20240308,193400,570746770,7340,7340,7340,7340,0
20240308,193300,570746770,7340,7340,7340,7340,0
20240308,193200,570746770,7340,7340,7340,7340,0
20240308,193100,570746770,7340,7340,7340,7340,0
20240308,193000,570746770,7340,7340,7340,7340,0
20240308,192900,570746770,7340,7340,7340,7340,0
20240308,192800,570746770,7340,7340,7340,7340,0
20240308,192700,570746770,7340,7340,7340,7340,0
20240308,192600,570746770,7340,7340,7340,7340,0
20240308,192500,570746770,7340,7340,7340,7340,0
20240308,192400,570746770,7340,7340,7340,7340,0
20240308,192300,570746770,7340,7340,7340,7340,0
20240308,192200,570746770,7340,7340,7340,7340,0
20240308,192100,570746770,7340,7340,7340,7340,0
20240308,192000,570746770,7340,7340,7340,7340,0
20240308,191900,570746770,7340,7340,7340,7340,0
20240308,191800,570746770,7340,7340,7340,7340,491
20240308,191700,570746770,7340,7340,7340,7340,0
20240308,191600,570746770,7340,7340,7340,7340,0
20240308,191500,570746770,7340,7340,7340,7340,0
20240308,191400,570746770,7340,7340,7340,7340,0
20240308,191300,570746770,7340,7340,7340,7340,0
20240308,191200,570746770,7340,7340,7340,7340,0
20240308,191100,570746770,7340,7340,7340,7340,0
20240308,191000,570746770,7340,7340,7340,7340,0
20240308,190900,570746770,7340,7340,7340,7340,0
20240308,190800,570746770,7340,7340,7340,7340,0
20240308,190700,570746770,7340,7340,7340,7340,0
20240308,190600,570746770,7340,7340,7340,7340,0
20240308,190500,570746770,7340,7340,7340,7340,0
20240308,190400,570746770,7340,7340,7340,7340,0
20240308,190300,570746770,7340,7340,7340,7340,0
20240308,190200,570746770,7340,7340,7340,7340,0
20240308,190100,570746770,7340,7340,7340,7340,0
20240308,190000,570746770,7340,7340,7340,7340,0
20240308,185900,570746770,7340,7340,7340,7340,0
20240308,185800,570746770,7340,7340,7340,7340,0
20240308,185700,570746770,7340,7340,7340,7340,0
20240308,185600,570746770,7340,7340,7340,7340,0
20240308,185500,570746770,7340,7340,7340,7340,0
20240308,185400,570746770,7340,7340,7340,7340,0
20240308,185300,570746770,7340,7340,7340,7340,0
20240308,185200,570746770,7340,7340,7340,7340,0
20240308,185100,570746770,7340,7340,7340,7340,0
20240308,185000,570746770,7340,7340,7340,7340,0
20240308,184900,570746770,7340,7340,7340,7340,0
20240308,184800,570746770,7340,7340,7340,7340,491
20240308,184700,570746770,7340,7340,7340,7340,0
20240308,184600,570746770,7340,7340,7340,7340,0
20240308,184500,570746770,7340,7340,7340,7340,0
20240308,184400,570746770,7340,7340,7340,7340,0
20240308,184300,570746770,7340,7340,7340,7340,0
20240308,184200,570746770,7340,7340,7340,7340,0
20240308,184100,570746770,7340,7340,7340,7340,0
20240308,184000,570746770,7340,7340,7340,7340,0
20240308,183900,570746770,7340,7340,7340,7340,0
20240308,183800,570746770,7340,7340,7340,7340,0
20240308,183700,570746770,7340,7340,7340,7340,0
20240308,183600,570746770,7340,7340,7340,7340,0
20240308,183500,570746770,7340,7340,7340,7340,0
20240308,183400,570746770,7340,7340,7340,7340,0
20240308,183300,570746770,7340,7340,7340,7340,0
20240308,183200,570746770,7340,7340,7340,7340,0
20240308,183100,570746770,7340,7340,7340,7340,0
20240308,183000,570746770,7340,7340,7340,7340,0
20240308,182900,570746770,7340,7340,7340,7340,0
20240308,182800,570746770,7340,7340,7340,7340,0
20240308,182700,570746770,7340,7340,7340,7340,0
20240308,182600,570746770,7340,7340,7340,7340,0
20240308,182500,570746770,7340,7340,7340,7340,0
20240308,182400,570746770,7340,7340,7340,7340,0
20240308,182300,570746770,7340,7340,7340,7340,0
20240308,182200,570746770,7340,7340,7340,7340,0
20240308,182100,570746770,7340,7340,7340,7340,0
20240308,182000,570746770,7340,7340,7340,7340,0
20240308,181900,570746770,7340,7340,7340,7340,0
20240308,181800,570746770,7340,7340,7340,7340,491
20240308,181700,570746770,7340,7340,7340,7340,0
20240308,181600,570746770,7340,7340,7340,7340,0
20240308,181500,570746770,7340,7340,7340,7340,0
20240308,181400,570746770,7340,7340,7340,7340,0
20240308,181300,570746770,7340,7340,7340,7340,0
20240308,181200,570746770,7340,7340,7340,7340,0
20240308,181100,570746770,7340,7340,7340,7340,0
20240308,181000,570746770,7340,7340,7340,7340,0
20240308,180900,570746770,7340,7340,7340,7340,0
20240308,180800,570746770,7340,7340,7340,7340,0
20240308,180700,570746770,7340,7340,7340,7340,0
20240308,180600,570746770,7340,7340,7340,7340,0
20240308,180500,570746770,7340,7340,7340,7340,0
20240308,180400,570746770,7340,7340,7340,7340,0
20240308,180300,570746770,7340,7340,7340,7340,0
20240308,180200,570746770,7340,7340,7340,7340,0
20240308,180100,570746770,7340,7340,7340,7340,0
20240308,180000,570746770,7340,7340,7340,7340,0
20240308,175900,570746770,7340,7340,7340,7340,0
20240308,175800,570746770,7340,7340,7340,7340,0
20240308,175700,570746770,7340,7340,7340,7340,0
20240308,175600,570746770,7340,7340,7340,7340,0
20240308,175500,570746770,7340,7340,7340,7340,0
20240308,175400,570746770,7340,7340,7340,7340,0
20240308,175300,570746770,7340,7340,7340,7340,0
20240308,175200,570746770,7340,7340,7340,7340,0
20240308,175100,570746770,7340,7340,7340,7340,0
20240308,175000,570746770,7340,7340,7340,7340,0
20240308,174900,570746770,7340,7340,7340,7340,0
20240308,174800,570746770,7340,7340,7340,7340,491
20240308,174700,570746770,7340,7340,7340,7340,0
20240308,174600,570746770,7340,7340,7340,7340,0
20240308,174500,570746770,7340,7340,7340,7340,0
20240308,174400,570746770,7340,7340,7340,7340,0
20240308,174300,570746770,7340,7340,7340,7340,0
20240308,174200,570746770,7340,7340,7340,7340,0
20240308,174100,570746770,7340,7340,7340,7340,0
20240308,174000,570746770,7340,7340,7340,7340,0
20240308,173900,570746770,7340,7340,7340,7340,0
20240308,173800,570746770,7340,7340,7340,7340,0
20240308,173700,570746770,7340,7340,7340,7340,0
20240308,173600,570746770,7340,7340,7340,7340,0
20240308,173500,570746770,7340,7340,7340,7340,0
20240308,173400,570746770,7340,7340,7340,7340,0
20240308,173300,570746770,7340,7340,7340,7340,0
20240308,173200,570746770,7340,7340,7340,7340,0
20240308,173100,570746770,7340,7340,7340,7340,0
20240308,173000,570746770,7340,7340,7340,7340,0
20240308,172900,570746770,7340,7340,7340,7340,0
20240308,172800,570746770,7340,7340,7340,7340,0
20240308,172700,570746770,7340,7340,7340,7340,0
20240308,172600,570746770,7340,7340,7340,7340,0
20240308,172500,570746770,7340,7340,7340,7340,0
20240308,172400,570746770,7340,7340,7340,7340,0
20240308,172300,570746770,7340,7340,7340,7340,0
20240308,172200,570746770,7340,7340,7340,7340,0
20240308,172100,570746770,7340,7340,7340,7340,0
20240308,172000,570746770,7340,7340,7340,7340,0
20240308,171900,570746770,7340,7340,7340,7340,0
20240308,171800,570746770,7340,7340,7340,7340,491
20240308,171700,570746770,7340,7340,7340,7340,0
20240308,171600,570746770,7340,7340,7340,7340,0
20240308,171500,570746770,7340,7340,7340,7340,0
20240308,171400,570746770,7340,7340,7340,7340,0
20240308,171300,570746770,7340,7340,7340,7340,0
20240308,171200,570746770,7340,7340,7340,7340,0
20240308,171100,570746770,7340,7340,7340,7340,0
20240308,171000,570746770,7340,7340,7340,7340,0
20240308,170900,570746770,7340,7340,7340,7340,0
20240308,170800,570746770,7340,7340,7340,7340,0
20240308,170700,570746770,7340,7340,7340,7340,0
20240308,170600,570746770,7340,7340,7340,7340,0
20240308,170500,570746770,7340,7340,7340,7340,0
20240308,170400,570746770,7340,7340,7340,7340,0
20240308,170300,570746770,7340,7340,7340,7340,0
20240308,170200,570746770,7340,7340,7340,7340,0
20240308,170100,570746770,7340,7340,7340,7340,0
20240308,170000,570746770,7340,7340,7340,7340,0
20240308,165900,570746770,7340,7340,7340,7340,0
20240308,165800,570746770,7340,7340,7340,7340,0
20240308,165700,570746770,7340,7340,7340,7340,0
20240308,165600,570746770,7340,7340,7340,7340,0
20240308,165500,570746770,7340,7340,7340,7340,0
20240308,165400,570746770,7340,7340,7340,7340,0
20240308,165300,570746770,7340,7340,7340,7340,0
20240308,165200,570746770,7340,7340,7340,7340,0
20240308,165100,570746770,7340,7340,7340,7340,0
20240308,165000,570746770,7340,7340,7340,7340,0
20240308,164900,570746770,7340,7340,7340,7340,0
20240308,164800,570746770,7340,7340,7340,7340,491
20240308,164700,570746770,7340,7340,7340,7340,0
20240308,164600,570746770,7340,7340,7340,7340,0
20240308,164500,570746770,7340,7340,7340,7340,0
20240308,164400,570746770,7340,7340,7340,7340,0
20240308,164300,570746770,7340,7340,7340,7340,0
20240308,164200,570746770,7340,7340,7340,7340,0
20240308,164100,570746770,7340,7340,7340,7340,0
20240308,164000,570746770,7340,7340,7340,7340,0
20240308,163900,570746770,7340,7340,7340,7340,0
20240308,163800,570746770,7340,7340,7340,7340,0
20240308,163700,570746770,7340,7340,7340,7340,0
20240308,163600,570746770,7340,7340,7340,7340,0
20240308,163500,570746770,7340,7340,7340,7340,0
20240308,163400,570746770,7340,7340,7340,7340,0
20240308,163300,570746770,7340,7340,7340,7340,0
20240308,163200,570746770,7340,7340,7340,7340,0
20240308,163100,570746770,7340,7340,7340,7340,0
20240308,163000,570746770,7340,7340,7340,7340,0
20240308,162900,570746770,7340,7340,7340,7340,0
20240308,162800,570746770,7340,7340,7340,7340,0
20240308,162700,570746770,7340,7340,7340,7340,0
20240308,162600,570746770,7340,7340,7340,7340,0
20240308,162500,570746770,7340,7340,7340,7340,0
20240308,162400,570746770,7340,7340,7340,7340,0
20240308,162300,570746770,7340,7340,7340,7340,0
20240308,162200,570746770,7340,7340,7340,7340,0
20240308,162100,570746770,7340,7340,7340,7340,0
20240308,162000,570746770,7340,7340,7340,7340,0
20240308,161900,570746770,7340,7340,7340,7340,0
20240308,161800,570746770,7340,7340,7340,7340,491
20240308,161700,570746770,7340,7340,7340,7340,0
20240308,161600,570746770,7340,7340,7340,7340,0
20240308,161500,570746770,7340,7340,7340,7340,0
20240308,161400,570746770,7340,7340,7340,7340,0
20240308,161300,570746770,7340,7340,7340,7340,0
20240308,161200,570746770,7340,7340,7340,7340,0
20240308,161100,570746770,7340,7340,7340,7340,0
20240308,161000,570746770,7340,7340,7340,7340,0
20240308,160900,570746770,7340,7340,7340,7340,0
20240308,160800,570746770,7340,7340,7340,7340,0
20240308,160700,570746770,7340,7340,7340,7340,0
20240308,160600,570746770,7340,7340,7340,7340,0
20240308,160500,570746770,7340,7340,7340,7340,0
20240308,160400,570746770,7340,7340,7340,7340,0
20240308,160300,570746770,7340,7340,7340,7340,0
20240308,160200,570746770,7340,7340,7340,7340,0
20240308,160100,570746770,7340,7340,7340,7340,0
20240308,160000,570746770,7340,7340,7340,7340,0
20240308,155900,570746770,7340,7340,7340,7340,0
20240308,155800,570746770,7340,7340,7340,7340,0
20240308,155700,570746770,7340,7340,7340,7340,0
20240308,155600,570746770,7340,7340,7340,7340,0
20240308,155500,570746770,7340,7340,7340,7340,0
20240308,155400,570746770,7340,7340,7340,7340,0
20240308,155300,570746770,7340,7340,7340,7340,0
20240308,155200,570746770,7340,7340,7340,7340,0
20240308,155100,570746770,7340,7340,7340,7340,0
20240308,155000,570746770,7340,7340,7340,7340,0
20240308,154900,570746770,7340,7340,7340,7340,0
20240308,154800,570746770,7340,7340,7340,7340,491
20240308,154700,570746770,7340,7340,7340,7340,0
20240308,154600,570746770,7340,7340,7340,7340,0
20240308,154500,570746770,7340,7340,7340,7340,0
20240308,154400,570746770,7340,7340,7340,7340,0
20240308,154300,570746770,7340,7340,7340,7340,0
20240308,154200,570746770,7340,7340,7340,7340,0
20240308,154100,570746770,7340,7340,7340,7340,0
20240308,154000,570746770,7340,7340,7340,7340,0
20240308,153900,570746770,7340,7340,7340,7340,0
20240308,153800,570746770,7340,7340,7340,7340,0
20240308,153700,570746770,7340,7340,7340,7340,0
20240308,153600,570746770,7340,7340,7340,7340,0
20240308,153500,570746770,7340,7340,7340,7340,0
20240308,153400,570746770,7340,7340,7340,7340,0
20240308,153300,570746770,7340,7340,7340,7340,0
20240308,153200,570746770,7340,7340,7340,7340,0
20240308,153100,570746770,7340,7340,7340,7340,0
20240308,153000,570746770,7340,7340,7340,7340,491
20240308,152900,567142830,7420,7420,7420,7420,0
20240308,152800,567142830,7420,7420,7420,7420,0
20240308,152700,567142830,7420,7420,7420,7420,0
20240308,152600,567142830,7420,7420,7420,7420,0
20240308,152500,567142830,7420,7420,7420,7420,0
20240308,152400,567142830,7420,7420,7420,7420,0
20240308,152300,567142830,7420,7420,7420,7420,0
20240308,152200,567142830,7420,7420,7420,7420,0
20240308,152100,567142830,7420,7420,7420,7420,0
20240308,152000,567142830,7420,7420,7420,7420,0
20240308,151900,567142830,7420,7420,7420,7420,2
20240308,151800,567127990,7270,7310,7310,7260,855
20240308,151700,560906480,7500,7260,7500,7260,4100
20240308,151600,530662540,7260,7260,7260,7260,0
20240308,151500,530662540,7260,7350,7360,7260,413
20240308,151400,527660150,7350,7350,7350,7350,92
20240308,151300,526983950,7320,7300,7320,7300,230
20240308,151200,525304510,7290,7270,7290,7260,2280
20240308,151100,508714070,7270,7270,7270,7270,43
20240308,151000,508401460,7270,7290,7290,7270,1146
20240308,150900,500064810,7300,7300,7300,7300,217
20240308,150800,498480710,7340,7340,7340,7340,0
20240308,150700,498480710,7340,7340,7340,7340,27
20240308,150600,498282530,7340,7340,7340,7340,0
20240308,150500,498282530,7340,7330,7340,7300,268
20240308,150400,496320240,7350,7340,7350,7340,115
20240308,150300,495475580,7340,7340,7340,7340,0
20240308,150200,495475580,7340,7300,7340,7300,5
20240308,150100,495439040,7310,7310,7310,7310,112
20240308,150000,494620320,7380,7380,7380,7380,0
20240308,145900,494620320,7380,7380,7380,7380,0
20240308,145800,494620320,7380,7380,7380,7380,0
20240308,145700,494620320,7380,7380,7380,7380,0
20240308,145600,494620320,7380,7380,7380,7380,0
20240308,145500,494620320,7380,7380,7380,7380,0
20240308,145400,494620320,7380,7380,7380,7380,0
20240308,145300,494620320,7380,7380,7380,7380,0
20240308,145200,494620320,7380,7380,7380,7380,20
20240308,145100,494472720,7320,7320,7320,7320,0
20240308,145000,494472720,7320,7320,7320,7320,11
20240308,144900,494392200,7390,7390,7390,7330,86
20240308,144800,493761490,7400,7400,7400,7400,1
20240308,144700,493754090,7410,7410,7410,7410,0
20240308,144600,493754090,7410,7390,7410,7390,2
20240308,144500,493739290,7320,7320,7320,7320,0
20240308,144400,493739290,7320,7340,7340,7320,288
20240308,144300,491630730,7300,7300,7300,7300,39
20240308,144200,491346030,7300,7380,7380,7300,4228
20240308,144100,460418680,7430,7430,7430,7430,0
20240308,144000,460418680,7430,7430,7430,7430,0
20240308,143900,460418680,7430,7430,7430,7430,18
20240308,143800,460284940,7440,7440,7440,7440,0
20240308,143700,460284940,7440,7440,7440,7440,2
20240308,143600,460270060,7370,7370,7370,7370,0
20240308,143500,460270060,7370,7360,7370,7360,2079
20240308,143400,444957810,7360,7350,7360,7350,236
20240308,143300,443223190,7350,7370,7370,7350,92
20240308,143200,442545190,7370,7370,7370,7370,0
20240308,143100,442545190,7370,7350,7370,7350,1072
20240308,143000,434655150,7380,7380,7380,7380,0
20240308,142900,434655150,7380,7380,7380,7380,0
20240308,142800,434655150,7380,7330,7380,7310,1079
20240308,142700,426744160,7340,7420,7430,7340,2721
20240308,142600,406724900,7420,7440,7440,7420,400
20240308,142500,403753680,7470,7470,7470,7470,3
20240308,142400,403731270,7470,7470,7470,7470,0
20240308,142300,403731270,7470,7470,7470,7470,0
20240308,142200,403731270,7470,7470,7470,7470,5
20240308,142100,403693920,7470,7470,7470,7470,12
20240308,142000,403604280,7470,7470,7470,7470,0
20240308,141900,403604280,7470,7460,7470,7460,10
20240308,141800,403529660,7460,7460,7460,7460,0
20240308,141700,403529660,7460,7460,7460,7460,0
20240308,141600,403529660,7460,7450,7460,7450,60
20240308,141500,403082130,7460,7460,7460,7460,5
20240308,141400,403044830,7460,7450,7460,7450,50
20240308,141300,402671930,7450,7440,7450,7440,55
20240308,141200,402262330,7440,7440,7440,7440,23
20240308,141100,402091210,7430,7430,7430,7430,0
20240308,141000,402091210,7430,7430,7430,7430,18
20240308,140900,401957470,7440,7460,7460,7440,32
20240308,140800,401719210,7470,7470,7470,7470,8
20240308,140700,401659450,7480,7480,7480,7480,0
20240308,140600,401659450,7480,7490,7490,7480,20
20240308,140500,401509730,7500,7500,7500,7500,0
20240308,140400,401509730,7500,7500,7500,7500,25
20240308,140300,401322230,7550,7550,7550,7550,0
20240308,140200,401322230,7550,7550,7550,7550,1
20240308,140100,401314680,7570,7570,7570,7570,0
20240308,140000,401314680,7570,7570,7570,7570,0
20240308,135900,401314680,7570,7560,7570,7550,888
20240308,135800,394597840,7550,7560,7560,7550,98
20240308,135700,393857760,7570,7570,7570,7570,200
20240308,135600,392343760,7570,7530,7570,7530,2220
20240308,135500,375585230,7530,7530,7530,7530,0
20240308,135400,375585230,7530,7530,7530,7530,0
20240308,135300,375585230,7530,7530,7530,7530,0
20240308,135200,375585230,7530,7530,7530,7530,1
20240308,135100,375577700,7530,7530,7530,7530,1
20240308,135000,375570170,7540,7540,7540,7540,0
20240308,134900,375570170,7540,7540,7540,7540,0
20240308,134800,375570170,7540,7500,7540,7500,444
20240308,134700,372227210,7500,7500,7500,7500,0
20240308,134600,372227210,7500,7500,7500,7500,0
20240308,134500,372227210,7500,7540,7540,7500,275
20240308,134400,370163450,7560,7560,7560,7560,200
20240308,134300,368651450,7560,7560,7560,7560,0
20240308,134200,368651450,7560,7560,7560,7560,0
20240308,134100,368651450,7560,7560,7560,7560,0
20240308,134000,368651450,7560,7520,7560,7520,236
20240308,133900,366874970,7560,7530,7560,7530,385
20240308,133800,363969080,7550,7550,7550,7550,200
20240308,133700,362459080,7560,7540,7560,7530,701
20240308,133600,357171520,7560,7550,7560,7550,379
20240308,133500,354306380,7550,7550,7550,7540,198
20240308,133400,352811530,7550,7540,7550,7540,230
20240308,133300,351075810,7470,7480,7480,7470,174
20240308,133200,349775760,7560,7540,7560,7540,508
20240308,133100,345939900,7540,7490,7540,7490,176
20240308,133000,344619380,7480,7540,7550,7360,133
20240308,132900,343624210,7480,7550,7550,7460,1641
20240308,132800,331298370,7550,7510,7550,7510,1404
20240308,132700,320726450,7510,7490,7510,7490,1526
20240308,132600,309288450,7490,7480,7490,7480,1172
20240308,132500,300518420,7480,7450,7480,7450,416
20240308,132400,297409860,7450,7330,7450,7330,494
20240308,132300,293751420,7330,7380,7380,7330,800
20240308,132200,287876370,7380,7410,7410,7380,52
20240308,132100,287491110,7410,7460,7470,7410,65
20240308,132000,287008430,7490,7490,7490,7490,0
20240308,131900,287008430,7490,7490,7490,7490,0
20240308,131800,287008430,7490,7490,7490,7490,0
20240308,131700,287008430,7490,7490,7490,7490,668
20240308,131600,282005110,7480,7490,7490,7480,1114
20240308,131500,273671320,7500,7490,7500,7490,58
20240308,131400,273236750,7480,7470,7490,7470,1296
20240308,131300,263542400,7470,7410,7470,7400,3306
20240308,131200,238966160,7400,7370,7400,7370,1859
20240308,131100,225247800,7370,7360,7370,7360,287
20240308,131000,223133110,7360,7270,7360,7270,1196
20240308,130900,214336820,7260,7260,7260,7260,2
20240308,130800,214322300,7260,7260,7260,7260,4
20240308,130700,214293260,7260,7260,7260,7260,0
20240308,130600,214293260,7260,7260,7260,7260,0
20240308,130500,214293260,7260,7260,7260,7260,0
20240308,130400,214293260,7260,7260,7260,7260,0
20240308,130300,214293260,7260,7260,7260,7260,0
20240308,130200,214293260,7260,7260,7260,7260,4
20240308,130100,214264220,7270,7270,7270,7270,102
20240308,130000,213522680,7270,7270,7270,7270,2
20240308,125900,213508140,7310,7270,7310,7270,22
20240308,125800,213347700,7270,7270,7270,7270,2
20240308,125700,213333160,7270,7270,7270,7270,5
20240308,125600,213296810,7270,7270,7270,7270,2
20240308,125500,213282270,7280,7280,7280,7280,1
20240308,125400,213274990,7270,7270,7270,7270,0
20240308,125300,213274990,7270,7270,7270,7270,0
20240308,125200,213274990,7270,7270,7270,7270,0
20240308,125100,213274990,7270,7270,7270,7270,0
20240308,125000,213274990,7270,7290,7290,7270,265
20240308,124900,211345280,7300,7300,7300,7300,0
20240308,124800,211345280,7300,7300,7300,7300,0
20240308,124700,211345280,7300,7300,7300,7300,0
20240308,124600,211345280,7300,7300,7300,7300,0
20240308,124500,211345280,7300,7300,7300,7300,1
20240308,124400,211337980,7300,7300,7300,7300,1
20240308,124300,211330680,7300,7300,7300,7300,3
20240308,124200,211308780,7290,7290,7290,7290,0
20240308,124100,211308780,7290,7290,7290,7290,30
20240308,124000,211090080,7290,7290,7290,7290,5
20240308,123900,211053630,7290,7290,7290,7290,10
20240308,123800,210980730,7290,7290,7290,7290,5
20240308,123700,210944280,7260,7270,7300,7260,210
20240308,123600,209411980,7250,7250,7250,7250,17
20240308,123500,209288730,7250,7250,7250,7250,10
20240308,123400,209216230,7250,7260,7260,7250,11
20240308,123300,209136430,7260,7260,7260,7260,3
20240308,123200,209114650,7260,7260,7260,7260,0
20240308,123100,209114650,7260,7260,7260,7260,5
20240308,123000,209078350,7250,7250,7250,7250,0
20240308,122900,209078350,7250,7250,7250,7250,0
20240308,122800,209078350,7250,7250,7250,7250,0
20240308,122700,209078350,7250,7250,7250,7250,3
20240308,122600,209056600,7250,7250,7250,7250,3
20240308,122500,209034850,7250,7250,7250,7250,3
20240308,122400,209013100,7250,7250,7250,7250,0
20240308,122300,209013100,7250,7250,7250,7250,0
20240308,122200,209013100,7250,7250,7250,7250,3
20240308,122100,208991350,7250,7250,7250,7250,0
20240308,122000,208991350,7250,7250,7250,7250,5
20240308,121900,208955100,7250,7250,7250,7250,0
20240308,121800,208955100,7250,7250,7250,7250,10
20240308,121700,208882600,7250,7250,7250,7250,5
20240308,121600,208846350,7250,7250,7250,7250,5
20240308,121500,208810100,7250,7250,7250,7250,0
20240308,121400,208810100,7250,7250,7250,7250,0
20240308,121300,208810100,7250,7250,7250,7250,0
20240308,121200,208810100,7250,7250,7250,7250,0
20240308,121100,208810100,7250,7250,7250,7250,0
20240308,121000,208810100,7250,7250,7250,7250,20
20240308,120900,208665100,7260,7250,7260,7250,25
20240308,120800,208483800,7250,7250,7250,7250,4
20240308,120700,208454800,7250,7250,7250,7250,0
20240308,120600,208454800,7250,7250,7250,7250,3
20240308,120500,208433050,7250,7250,7250,7250,0
20240308,120400,208433050,7250,7250,7250,7250,3
20240308,120300,208411300,7250,7250,7250,7250,3
20240308,120200,208389550,7250,7250,7250,7250,0
20240308,120100,208389550,7250,7250,7250,7250,0
20240308,120000,208389550,7250,7250,7250,7250,6
20240308,115900,208346050,7250,7250,7250,7250,3
20240308,115800,208324300,7250,7250,7250,7250,3
20240308,115700,208302550,7250,7250,7250,7250,3
20240308,115600,208280800,7260,7260,7260,7260,5
20240308,115500,208244500,7250,7250,7250,7250,3
20240308,115400,208222750,7250,7250,7250,7250,0
20240308,115300,208222750,7250,7250,7250,7250,1013
20240308,115200,200878500,7250,7270,7270,7250,1000
20240308,115100,193618000,7270,7270,7270,7270,2
20240308,115000,193603460,7300,7270,7300,7270,55
20240308,114900,193202260,7270,7270,7270,7270,3
20240308,114800,193180450,7270,7270,7270,7270,0
20240308,114700,193180450,7270,7270,7270,7270,3
20240308,114600,193158640,7280,7280,7280,7280,4
20240308,114500,193129520,7270,7270,7270,7270,0
20240308,114400,193129520,7270,7280,7290,7270,22
20240308,114300,192969360,7270,7270,7270,7270,3
20240308,114200,192947550,7270,7270,7270,7270,5
20240308,114100,192911200,7280,7280,7280,7280,0
20240308,114000,192911200,7280,7280,7280,7280,3
20240308,113900,192889360,7280,7280,7280,7280,11
20240308,113800,192809280,7280,7280,7280,7280,0
20240308,113700,192809280,7280,7280,7280,7280,4
20240308,113600,192780160,7300,7290,7300,7290,7
20240308,113500,192729110,7290,7290,7290,7290,1
20240308,113400,192721820,7290,7290,7290,7290,0
20240308,113300,192721820,7290,7290,7290,7290,6
20240308,113200,192678080,7300,7300,7300,7300,0
20240308,113100,192678080,7300,7300,7300,7300,0
20240308,113000,192678080,7300,7300,7300,7300,0
20240308,112900,192678080,7300,7300,7300,7300,0
20240308,112800,192678080,7300,7300,7300,7300,0
20240308,112700,192678080,7300,7300,7300,7300,0
20240308,112600,192678080,7300,7300,7300,7300,0
20240308,112500,192678080,7300,7300,7300,7300,15
20240308,112400,192568580,7300,7300,7300,7300,0
20240308,112300,192568580,7300,7320,7320,7300,503
20240308,112200,188896650,7330,7330,7330,7330,50
20240308,112100,188530150,7360,7360,7360,7360,0
20240308,112000,188530150,7360,7360,7360,7360,0
20240308,111900,188530150,7360,7360,7360,7360,328
20240308,111800,186116070,7360,7360,7360,7360,0
20240308,111700,186116070,7360,7350,7360,7350,69
20240308,111600,185608410,7360,7330,7360,7330,143
20240308,111500,184557620,7320,7300,7320,7300,10
20240308,111400,184484490,7300,7300,7300,7300,16
20240308,111300,184367690,7300,7300,7300,7300,0
20240308,111200,184367690,7300,7300,7300,7300,0
20240308,111100,184367690,7300,7300,7300,7300,0
20240308,111000,184367690,7300,7300,7300,7300,304
20240308,110900,182148490,7370,7370,7370,7370,0
20240308,110800,182148490,7370,7370,7370,7370,0
20240308,110700,182148490,7370,7300,7370,7300,99
20240308,110600,181422990,7300,7300,7300,7300,201
20240308,110500,179955690,7300,7280,7300,7280,108
20240308,110400,179168390,7280,7270,7280,7270,100
20240308,110300,178440890,7280,7280,7280,7280,111
20240308,110200,177632810,7290,7290,7290,7290,0
20240308,110100,177632810,7290,7290,7290,7290,0
20240308,110000,177632810,7290,7290,7290,7290,0
20240308,105900,177632810,7290,7290,7290,7290,0
20240308,105800,177632810,7290,7290,7290,7290,73
20240308,105700,177100640,7290,7290,7290,7290,13
20240308,105600,177005870,7300,7290,7300,7290,220
20240308,105500,175400880,7290,7290,7290,7290,1
20240308,105400,175393590,7280,7290,7290,7280,53
20240308,105300,175007740,7290,7290,7290,7290,3
20240308,105200,174985870,7290,7290,7290,7290,13
20240308,105100,174891100,7290,7290,7290,7290,0
20240308,105000,174891100,7290,7290,7290,7290,0
20240308,104900,174891100,7290,7290,7290,7290,14
20240308,104800,174789040,7290,7290,7290,7290,218
20240308,104700,173199820,7300,7300,7300,7300,1
20240308,104600,173192520,7300,7300,7300,7300,1
20240308,104500,173185220,7280,7280,7280,7280,0
20240308,104400,173185220,7280,7280,7280,7280,0
20240308,104300,173185220,7280,7280,7280,7280,0
20240308,104200,173185220,7280,7280,7280,7280,0
20240308,104100,173185220,7280,7280,7280,7280,85
20240308,104000,172566420,7260,7260,7260,7260,0
20240308,103900,172566420,7260,7260,7260,7260,0
20240308,103800,172566420,7260,7270,7270,7260,405
20240308,103700,169623020,7330,7330,7330,7330,0
20240308,103600,169623020,7330,7330,7330,7330,0
20240308,103500,169623020,7330,7330,7330,7330,0
20240308,103400,169623020,7330,7330,7330,7330,0
20240308,103300,169623020,7330,7330,7330,7330,15
20240308,103200,169513070,7340,7330,7340,7330,36
20240308,103100,169248890,7340,7340,7340,7340,0
20240308,103000,169248890,7340,7340,7340,7340,0
20240308,102900,169248890,7340,7340,7340,7340,0
20240308,102800,169248890,7340,7310,7340,7310,444
20240308,102700,165995400,7320,7320,7320,7320,0
20240308,102600,165995400,7320,7320,7320,7320,0
20240308,102500,165995400,7320,7310,7320,7310,23
20240308,102400,165827260,7260,7260,7260,7260,96
20240308,102300,165130300,7380,7360,7380,7360,324
20240308,102200,162741730,7360,7250,7360,7250,1009
20240308,102100,155387960,7250,7260,7260,7240,2378
20240308,102000,138149310,7280,7280,7280,7280,0
20240308,101900,138149310,7280,7300,7300,7280,608
20240308,101800,133716990,7300,7300,7300,7300,0
20240308,101700,133716990,7300,7300,7300,7300,0
20240308,101600,133716990,7300,7300,7300,7300,200
20240308,101500,132256990,7300,7300,7300,7300,0
20240308,101400,132256990,7300,7350,7350,7300,241
20240308,101300,130496490,7350,7350,7350,7350,24
20240308,101200,130320090,7350,7330,7350,7330,79
20240308,101100,129740120,7330,7330,7330,7330,136
20240308,101000,128743240,7330,7330,7330,7300,166
20240308,100900,127530810,7330,7290,7330,7290,89
20240308,100800,126881280,7300,7300,7300,7300,2
20240308,100700,126866680,7300,7300,7300,7300,0
20240308,100600,126866680,7300,7300,7300,7300,0
20240308,100500,126866680,7300,7300,7300,7300,0
20240308,100400,126866680,7300,7300,7300,7300,0
20240308,100300,126866680,7300,7300,7300,7300,98
20240308,100200,126151280,7410,7360,7410,7360,776
20240308,100100,120427630,7360,7240,7360,7240,595
20240308,100000,116062460,7220,7360,7360,7210,922
20240308,095900,109398310,7360,7310,7360,7310,714
20240308,095800,104163660,7310,7310,7310,7310,27
20240308,095700,103966290,7310,7300,7310,7300,51
20240308,095600,103593930,7300,7300,7300,7300,1023
20240308,095500,96126030,7300,7300,7300,7300,366
20240308,095400,93454230,7300,7300,7300,7300,8
20240308,095300,93395830,7300,7300,7300,7300,0
20240308,095200,93395830,7300,7300,7300,7300,3
20240308,095100,93373930,7290,7290,7290,7290,55
20240308,095000,92972980,7300,7300,7300,7300,0
20240308,094900,92972980,7300,7290,7300,7290,221
20240308,094800,91360180,7300,7300,7300,7300,0
20240308,094700,91360180,7300,7300,7300,7300,395
20240308,094600,88476680,7300,7290,7300,7290,558
20240308,094500,84408470,7280,7270,7290,7270,310
20240308,094400,82152070,7280,7280,7280,7280,0
20240308,094300,82152070,7280,7280,7280,7280,0
20240308,094200,82152070,7280,7230,7280,7230,98
20240308,094100,81440860,7200,7200,7200,7200,0
20240308,094000,81440860,7200,7200,7200,7200,0
20240308,093900,81440860,7200,7200,7200,7200,0
20240308,093800,81440860,7200,7200,7200,7200,0
20240308,093700,81440860,7200,7200,7200,7190,402
20240308,093600,78549080,7200,7200,7200,7200,206
20240308,093500,77065880,7200,7220,7220,7200,684
20240308,093400,72138560,7270,7240,7270,7220,43
20240308,093300,71827660,7280,7280,7280,7280,0
20240308,093200,71827660,7280,7280,7280,7280,5
20240308,093100,71791260,7230,7230,7230,7230,50
20240308,093000,71429760,7230,7240,7240,7230,460
20240308,092900,68103950,7270,7270,7270,7270,386
20240308,092800,65297730,7270,7270,7270,7270,70
20240308,092700,64788830,7260,7240,7260,7240,6
20240308,092600,64745330,7240,7240,7240,7240,0
20240308,092500,64745330,7240,7240,7240,7240,2
20240308,092400,64730850,7240,7210,7240,7210,202
20240308,092300,63274380,7240,7240,7240,7200,418
20240308,092200,60262250,7240,7240,7240,7240,5
20240308,092100,60226050,7240,7220,7240,7220,14
20240308,092000,60124810,7230,7230,7230,7230,2
20240308,091900,60110350,7240,7240,7240,7190,1005
20240308,091800,52866280,7270,7270,7270,7270,3
20240308,091700,52844470,7290,7250,7290,7220,74
20240308,091600,52309070,7240,7300,7300,7240,757
20240308,091500,46825660,7300,7300,7300,7290,600
20240308,091400,42445710,7300,7290,7300,7290,26
20240308,091300,42256140,7310,7310,7310,7250,1506
20240308,091200,31337320,7330,7290,7330,7280,306
20240308,091100,29103620,7200,7290,7290,7200,26
20240308,091000,28914170,7200,7200,7200,7200,25
20240308,090900,28734170,7230,7300,7300,7230,55
20240308,090800,28333720,7300,7320,7320,7300,794
20240308,090700,22528880,7320,7360,7380,7320,1506
20240308,090600,11479910,7390,7360,7390,7360,6
20240308,090500,11435720,7400,7360,7400,7360,9
20240308,090400,11369320,7420,7420,7420,7420,3
20240308,090300,11347060,7430,7430,7430,7430,1
20240308,090200,11339630,7350,7340,7350,7340,52
20240308,090100,10957630,7330,7370,7370,7330,1483
20240308,090000,51520,7540,7330,7540,7330,7