stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,201900,601779900,7120,7120,7120,7120,889
20240312,201800,601779900,7120,7120,7120,7120,0
20240312,201700,601779900,7120,7120,7120,7120,0
20240312,201600,601779900,7120,7120,7120,7120,0
20240312,201500,601779900,7120,7120,7120,7120,0
20240312,201400,601779900,7120,7120,7120,7120,0
20240312,201300,601779900,7120,7120,7120,7120,0
20240312,201200,601779900,7120,7120,7120,7120,0
20240312,201100,601779900,7120,7120,7120,7120,0
20240312,201000,601779900,7120,7120,7120,7120,0
20240312,200900,601779900,7120,7120,7120,7120,0
20240312,200800,601779900,7120,7120,7120,7120,0
20240312,200700,601779900,7120,7120,7120,7120,0
20240312,200600,601779900,7120,7120,7120,7120,0
20240312,200500,601779900,7120,7120,7120,7120,0
20240312,200400,601779900,7120,7120,7120,7120,0
20240312,200300,601779900,7120,7120,7120,7120,0
20240312,200200,601779900,7120,7120,7120,7120,0
20240312,200100,601779900,7120,7120,7120,7120,0
20240312,200000,601779900,7120,7120,7120,7120,0
20240312,195900,601779900,7120,7120,7120,7120,0
20240312,195800,601779900,7120,7120,7120,7120,0
20240312,195700,601779900,7120,7120,7120,7120,0
20240312,195600,601779900,7120,7120,7120,7120,0
20240312,195500,601779900,7120,7120,7120,7120,0
20240312,195400,601779900,7120,7120,7120,7120,0
20240312,195300,601779900,7120,7120,7120,7120,0
20240312,195200,601779900,7120,7120,7120,7120,0
20240312,195100,601779900,7120,7120,7120,7120,0
20240312,195000,601779900,7120,7120,7120,7120,0
20240312,194900,601779900,7120,7120,7120,7120,889
20240312,194800,601779900,7120,7120,7120,7120,0
20240312,194700,601779900,7120,7120,7120,7120,0
20240312,194600,601779900,7120,7120,7120,7120,0
20240312,194500,601779900,7120,7120,7120,7120,0
20240312,194400,601779900,7120,7120,7120,7120,0
20240312,194300,601779900,7120,7120,7120,7120,0
20240312,194200,601779900,7120,7120,7120,7120,0
20240312,194100,601779900,7120,7120,7120,7120,0
20240312,194000,601779900,7120,7120,7120,7120,0
20240312,193900,601779900,7120,7120,7120,7120,0
20240312,193800,601779900,7120,7120,7120,7120,0
20240312,193700,601779900,7120,7120,7120,7120,0
20240312,193600,601779900,7120,7120,7120,7120,0
20240312,193500,601779900,7120,7120,7120,7120,0
20240312,193400,601779900,7120,7120,7120,7120,0
20240312,193300,601779900,7120,7120,7120,7120,0
20240312,193200,601779900,7120,7120,7120,7120,0
20240312,193100,601779900,7120,7120,7120,7120,0
20240312,193000,601779900,7120,7120,7120,7120,0
20240312,192900,601779900,7120,7120,7120,7120,0
20240312,192800,601779900,7120,7120,7120,7120,0
20240312,192700,601779900,7120,7120,7120,7120,0
20240312,192600,601779900,7120,7120,7120,7120,0
20240312,192500,601779900,7120,7120,7120,7120,0
20240312,192400,601779900,7120,7120,7120,7120,0
20240312,192300,601779900,7120,7120,7120,7120,0
20240312,192200,601779900,7120,7120,7120,7120,0
20240312,192100,601779900,7120,7120,7120,7120,0
20240312,192000,601779900,7120,7120,7120,7120,0
20240312,191900,601779900,7120,7120,7120,7120,889
20240312,191800,601779900,7120,7120,7120,7120,0
20240312,191700,601779900,7120,7120,7120,7120,0
20240312,191600,601779900,7120,7120,7120,7120,0
20240312,191500,601779900,7120,7120,7120,7120,0
20240312,191400,601779900,7120,7120,7120,7120,0
20240312,191300,601779900,7120,7120,7120,7120,0
20240312,191200,601779900,7120,7120,7120,7120,0
20240312,191100,601779900,7120,7120,7120,7120,0
20240312,191000,601779900,7120,7120,7120,7120,0
20240312,190900,601779900,7120,7120,7120,7120,0
20240312,190800,601779900,7120,7120,7120,7120,0
20240312,190700,601779900,7120,7120,7120,7120,0
20240312,190600,601779900,7120,7120,7120,7120,0
20240312,190500,601779900,7120,7120,7120,7120,0
20240312,190400,601779900,7120,7120,7120,7120,0
20240312,190300,601779900,7120,7120,7120,7120,0
20240312,190200,601779900,7120,7120,7120,7120,0
20240312,190100,601779900,7120,7120,7120,7120,0
20240312,190000,601779900,7120,7120,7120,7120,0
20240312,185900,601779900,7120,7120,7120,7120,0
20240312,185800,601779900,7120,7120,7120,7120,0
20240312,185700,601779900,7120,7120,7120,7120,0
20240312,185600,601779900,7120,7120,7120,7120,0
20240312,185500,601779900,7120,7120,7120,7120,0
20240312,185400,601779900,7120,7120,7120,7120,0
20240312,185300,601779900,7120,7120,7120,7120,0
20240312,185200,601779900,7120,7120,7120,7120,0
20240312,185100,601779900,7120,7120,7120,7120,0
20240312,185000,601779900,7120,7120,7120,7120,0
20240312,184900,601779900,7120,7120,7120,7120,889
20240312,184800,601779900,7120,7120,7120,7120,0
20240312,184700,601779900,7120,7120,7120,7120,0
20240312,184600,601779900,7120,7120,7120,7120,0
20240312,184500,601779900,7120,7120,7120,7120,0
20240312,184400,601779900,7120,7120,7120,7120,0
20240312,184300,601779900,7120,7120,7120,7120,0
20240312,184200,601779900,7120,7120,7120,7120,0
20240312,184100,601779900,7120,7120,7120,7120,0
20240312,184000,601779900,7120,7120,7120,7120,0
20240312,183900,601779900,7120,7120,7120,7120,0
20240312,183800,601779900,7120,7120,7120,7120,0
20240312,183700,601779900,7120,7120,7120,7120,0
20240312,183600,601779900,7120,7120,7120,7120,0
20240312,183500,601779900,7120,7120,7120,7120,0
20240312,183400,601779900,7120,7120,7120,7120,0
20240312,183300,601779900,7120,7120,7120,7120,0
20240312,183200,601779900,7120,7120,7120,7120,0
20240312,183100,601779900,7120,7120,7120,7120,0
20240312,183000,601779900,7120,7120,7120,7120,0
20240312,182900,601779900,7120,7120,7120,7120,0
20240312,182800,601779900,7120,7120,7120,7120,0
20240312,182700,601779900,7120,7120,7120,7120,0
20240312,182600,601779900,7120,7120,7120,7120,0
20240312,182500,601779900,7120,7120,7120,7120,0
20240312,182400,601779900,7120,7120,7120,7120,0
20240312,182300,601779900,7120,7120,7120,7120,0
20240312,182200,601779900,7120,7120,7120,7120,0
20240312,182100,601779900,7120,7120,7120,7120,0
20240312,182000,601779900,7120,7120,7120,7120,0
20240312,181900,601779900,7120,7120,7120,7120,889
20240312,181800,601779900,7120,7120,7120,7120,0
20240312,181700,601779900,7120,7120,7120,7120,0
20240312,181600,601779900,7120,7120,7120,7120,0
20240312,181500,601779900,7120,7120,7120,7120,0
20240312,181400,601779900,7120,7120,7120,7120,0
20240312,181300,601779900,7120,7120,7120,7120,0
20240312,181200,601779900,7120,7120,7120,7120,0
20240312,181100,601779900,7120,7120,7120,7120,0
20240312,181000,601779900,7120,7120,7120,7120,0
20240312,180900,601779900,7120,7120,7120,7120,0
20240312,180800,601779900,7120,7120,7120,7120,0
20240312,180700,601779900,7120,7120,7120,7120,0
20240312,180600,601779900,7120,7120,7120,7120,0
20240312,180500,601779900,7120,7120,7120,7120,0
20240312,180400,601779900,7120,7120,7120,7120,0
20240312,180300,601779900,7120,7120,7120,7120,0
20240312,180200,601779900,7120,7120,7120,7120,0
20240312,180100,601779900,7120,7120,7120,7120,0
20240312,180000,601779900,7120,7120,7120,7120,0
20240312,175900,601779900,7120,7120,7120,7120,0
20240312,175800,601779900,7120,7120,7120,7120,0
20240312,175700,601779900,7120,7120,7120,7120,0
20240312,175600,601779900,7120,7120,7120,7120,0
20240312,175500,601779900,7120,7120,7120,7120,0
20240312,175400,601779900,7120,7120,7120,7120,0
20240312,175300,601779900,7120,7120,7120,7120,0
20240312,175200,601779900,7120,7120,7120,7120,0
20240312,175100,601779900,7120,7120,7120,7120,0
20240312,175000,601779900,7120,7120,7120,7120,0
20240312,174900,601779900,7120,7120,7120,7120,889
20240312,174800,601779900,7120,7120,7120,7120,0
20240312,174700,601779900,7120,7120,7120,7120,0
20240312,174600,601779900,7120,7120,7120,7120,0
20240312,174500,601779900,7120,7120,7120,7120,0
20240312,174400,601779900,7120,7120,7120,7120,0
20240312,174300,601779900,7120,7120,7120,7120,0
20240312,174200,601779900,7120,7120,7120,7120,0
20240312,174100,601779900,7120,7120,7120,7120,0
20240312,174000,601779900,7120,7120,7120,7120,0
20240312,173900,601779900,7120,7120,7120,7120,0
20240312,173800,601779900,7120,7120,7120,7120,0
20240312,173700,601779900,7120,7120,7120,7120,0
20240312,173600,601779900,7120,7120,7120,7120,0
20240312,173500,601779900,7120,7120,7120,7120,0
20240312,173400,601779900,7120,7120,7120,7120,0
20240312,173300,601779900,7120,7120,7120,7120,0
20240312,173200,601779900,7120,7120,7120,7120,0
20240312,173100,601779900,7120,7120,7120,7120,0
20240312,173000,601779900,7120,7120,7120,7120,0
20240312,172900,601779900,7120,7120,7120,7120,0
20240312,172800,601779900,7120,7120,7120,7120,0
20240312,172700,601779900,7120,7120,7120,7120,0
20240312,172600,601779900,7120,7120,7120,7120,0
20240312,172500,601779900,7120,7120,7120,7120,0
20240312,172400,601779900,7120,7120,7120,7120,0
20240312,172300,601779900,7120,7120,7120,7120,0
20240312,172200,601779900,7120,7120,7120,7120,0
20240312,172100,601779900,7120,7120,7120,7120,0
20240312,172000,601779900,7120,7120,7120,7120,0
20240312,171900,601779900,7120,7120,7120,7120,889
20240312,171800,601779900,7120,7120,7120,7120,0
20240312,171700,601779900,7120,7120,7120,7120,0
20240312,171600,601779900,7120,7120,7120,7120,0
20240312,171500,601779900,7120,7120,7120,7120,0
20240312,171400,601779900,7120,7120,7120,7120,0
20240312,171300,601779900,7120,7120,7120,7120,0
20240312,171200,601779900,7120,7120,7120,7120,0
20240312,171100,601779900,7120,7120,7120,7120,0
20240312,171000,601779900,7120,7120,7120,7120,0
20240312,170900,601779900,7120,7120,7120,7120,0
20240312,170800,601779900,7120,7120,7120,7120,0
20240312,170700,601779900,7120,7120,7120,7120,0
20240312,170600,601779900,7120,7120,7120,7120,0
20240312,170500,601779900,7120,7120,7120,7120,0
20240312,170400,601779900,7120,7120,7120,7120,0
20240312,170300,601779900,7120,7120,7120,7120,0
20240312,170200,601779900,7120,7120,7120,7120,0
20240312,170100,601779900,7120,7120,7120,7120,0
20240312,170000,601779900,7120,7120,7120,7120,0
20240312,165900,601779900,7120,7120,7120,7120,0
20240312,165800,601779900,7120,7120,7120,7120,0
20240312,165700,601779900,7120,7120,7120,7120,0
20240312,165600,601779900,7120,7120,7120,7120,0
20240312,165500,601779900,7120,7120,7120,7120,0
20240312,165400,601779900,7120,7120,7120,7120,0
20240312,165300,601779900,7120,7120,7120,7120,0
20240312,165200,601779900,7120,7120,7120,7120,0
20240312,165100,601779900,7120,7120,7120,7120,0
20240312,165000,601779900,7120,7120,7120,7120,0
20240312,164900,601779900,7120,7120,7120,7120,889
20240312,164800,601779900,7120,7120,7120,7120,0
20240312,164700,601779900,7120,7120,7120,7120,0
20240312,164600,601779900,7120,7120,7120,7120,0
20240312,164500,601779900,7120,7120,7120,7120,0
20240312,164400,601779900,7120,7120,7120,7120,0
20240312,164300,601779900,7120,7120,7120,7120,0
20240312,164200,601779900,7120,7120,7120,7120,0
20240312,164100,601779900,7120,7120,7120,7120,0
20240312,164000,601779900,7120,7120,7120,7120,0
20240312,163900,601779900,7120,7120,7120,7120,0
20240312,163800,601779900,7120,7120,7120,7120,0
20240312,163700,601779900,7120,7120,7120,7120,0
20240312,163600,601779900,7120,7120,7120,7120,0
20240312,163500,601779900,7120,7120,7120,7120,0
20240312,163400,601779900,7120,7120,7120,7120,0
20240312,163300,601779900,7120,7120,7120,7120,0
20240312,163200,601779900,7120,7120,7120,7120,0
20240312,163100,601779900,7120,7120,7120,7120,0
20240312,163000,601779900,7120,7120,7120,7120,0
20240312,162900,601779900,7120,7120,7120,7120,0
20240312,162800,601779900,7120,7120,7120,7120,0
20240312,162700,601779900,7120,7120,7120,7120,0
20240312,162600,601779900,7120,7120,7120,7120,0
20240312,162500,601779900,7120,7120,7120,7120,0
20240312,162400,601779900,7120,7120,7120,7120,0
20240312,162300,601779900,7120,7120,7120,7120,0
20240312,162200,601779900,7120,7120,7120,7120,0
20240312,162100,601779900,7120,7120,7120,7120,0
20240312,162000,601779900,7120,7120,7120,7120,0
20240312,161900,601779900,7120,7120,7120,7120,889
20240312,161800,601779900,7120,7120,7120,7120,0
20240312,161700,601779900,7120,7120,7120,7120,0
20240312,161600,601779900,7120,7120,7120,7120,0
20240312,161500,601779900,7120,7120,7120,7120,0
20240312,161400,601779900,7120,7120,7120,7120,0
20240312,161300,601779900,7120,7120,7120,7120,0
20240312,161200,601779900,7120,7120,7120,7120,0
20240312,161100,601779900,7120,7120,7120,7120,0
20240312,161000,601779900,7120,7120,7120,7120,0
20240312,160900,601779900,7120,7120,7120,7120,0
20240312,160800,601779900,7120,7120,7120,7120,0
20240312,160700,601779900,7120,7120,7120,7120,0
20240312,160600,601779900,7120,7120,7120,7120,0
20240312,160500,601779900,7120,7120,7120,7120,0
20240312,160400,601779900,7120,7120,7120,7120,0
20240312,160300,601779900,7120,7120,7120,7120,0
20240312,160200,601779900,7120,7120,7120,7120,0
20240312,160100,601779900,7120,7120,7120,7120,0
20240312,160000,601779900,7120,7120,7120,7120,0
20240312,155900,601779900,7120,7120,7120,7120,0
20240312,155800,601779900,7120,7120,7120,7120,0
20240312,155700,601779900,7120,7120,7120,7120,0
20240312,155600,601779900,7120,7120,7120,7120,0
20240312,155500,601779900,7120,7120,7120,7120,0
20240312,155400,601779900,7120,7120,7120,7120,0
20240312,155300,601779900,7120,7120,7120,7120,0
20240312,155200,601779900,7120,7120,7120,7120,0
20240312,155100,601779900,7120,7120,7120,7120,0
20240312,155000,601779900,7120,7120,7120,7120,0
20240312,154900,601779900,7120,7120,7120,7120,889
20240312,154800,601779900,7120,7120,7120,7120,0
20240312,154700,601779900,7120,7120,7120,7120,0
20240312,154600,601779900,7120,7120,7120,7120,0
20240312,154500,601779900,7120,7120,7120,7120,0
20240312,154400,601779900,7120,7120,7120,7120,0
20240312,154300,601779900,7120,7120,7120,7120,0
20240312,154200,601779900,7120,7120,7120,7120,0
20240312,154100,601779900,7120,7120,7120,7120,0
20240312,154000,601779900,7120,7120,7120,7120,0
20240312,153900,601779900,7120,7120,7120,7120,0
20240312,153800,601779900,7120,7120,7120,7120,0
20240312,153700,601779900,7120,7120,7120,7120,0
20240312,153600,601779900,7120,7120,7120,7120,0
20240312,153500,601779900,7120,7120,7120,7120,0
20240312,153400,601779900,7120,7120,7120,7120,0
20240312,153300,601779900,7120,7120,7120,7120,0
20240312,153200,601779900,7120,7120,7120,7120,0
20240312,153100,601779900,7120,7120,7120,7120,0
20240312,153000,601779900,7120,7120,7120,7120,889
20240312,152900,595450220,7100,7100,7100,7100,0
20240312,152800,595450220,7100,7100,7100,7100,0
20240312,152700,595450220,7100,7100,7100,7100,0
20240312,152600,595450220,7100,7100,7100,7100,0
20240312,152500,595450220,7100,7100,7100,7100,0
20240312,152400,595450220,7100,7100,7100,7100,0
20240312,152300,595450220,7100,7100,7100,7100,0
20240312,152200,595450220,7100,7100,7100,7100,0
20240312,152100,595450220,7100,7100,7100,7100,0
20240312,152000,595450220,7100,7100,7100,7100,0
20240312,151900,595450220,7100,7090,7100,7060,138
20240312,151800,594472880,7100,7100,7100,7100,24
20240312,151700,594302480,7100,7100,7100,7100,2
20240312,151600,594288280,7100,7100,7100,7100,0
20240312,151500,594288280,7100,7070,7100,7070,96
20240312,151400,593609530,7070,7050,7070,7050,301
20240312,151300,591482060,7050,7020,7050,7000,401
20240312,151200,588671210,7060,7060,7070,7010,170
20240312,151100,587476000,7060,7060,7060,7060,0
20240312,151000,587476000,7060,7060,7060,7060,0
20240312,150900,587476000,7060,7060,7060,7060,74
20240312,150800,586953560,7050,7000,7050,7000,126
20240312,150700,586070260,7050,7050,7050,7050,1
20240312,150600,586063210,7040,7040,7040,7040,54
20240312,150500,585683050,7040,7000,7040,6980,586
20240312,150400,581567380,7030,7050,7050,7000,1046
20240312,150300,574241360,7060,7060,7060,7060,2
20240312,150200,574227240,7060,7060,7060,7060,0
20240312,150100,574227240,7060,7060,7060,7040,103
20240312,150000,573502080,7020,7050,7060,7020,410
20240312,145900,570622310,7050,7050,7050,7050,2
20240312,145800,570608210,7060,7060,7060,7060,1
20240312,145700,570601150,7060,7060,7060,7050,133
20240312,145600,569662200,7060,7050,7060,7050,9
20240312,145500,569598720,7050,7050,7050,7050,1
20240312,145400,569591670,7060,7050,7060,7050,106
20240312,145300,568843410,7060,7060,7060,7060,101
20240312,145200,568130350,7020,7060,7060,7020,101
20240312,145100,567421280,7020,7030,7030,7020,150
20240312,145000,566367840,7060,7060,7060,7060,0
20240312,144900,566367840,7060,7060,7060,7060,0
20240312,144800,566367840,7060,7060,7060,7060,0
20240312,144700,566367840,7060,7060,7060,7060,1
20240312,144600,566360780,7020,7020,7020,7020,351
20240312,144500,563896760,7020,7020,7020,7020,42
20240312,144400,563601920,7060,7060,7060,7060,113
20240312,144300,562804140,7060,7050,7060,7050,2
20240312,144200,562790030,7020,7020,7020,7020,0
20240312,144100,562790030,7020,7020,7020,7020,50
20240312,144000,562439030,7020,7020,7020,7020,460
20240312,143900,559209830,7030,7050,7050,7020,841
20240312,143800,553301350,7070,7070,7070,7070,0
20240312,143700,553301350,7070,7070,7070,7070,78
20240312,143600,552749890,7070,7070,7070,7070,3
20240312,143500,552728680,7070,7070,7070,7070,0
20240312,143400,552728680,7070,7070,7070,7070,12
20240312,143300,552643840,7090,7090,7090,7090,0
20240312,143200,552643840,7090,7090,7090,7090,1
20240312,143100,552636750,7080,7070,7080,7070,329
20240312,143000,550307560,7090,7080,7090,7080,58
20240312,142900,549896380,7090,7090,7090,7080,300
20240312,142800,547769530,7090,7050,7090,7050,700
20240312,142700,542811940,7020,7040,7050,7020,101
20240312,142600,542100050,7000,7000,7000,7000,446
20240312,142500,538978050,6960,7020,7020,6960,900
20240312,142400,532681230,7020,7030,7030,7020,1700
20240312,142300,520746210,7030,7050,7050,7030,958
20240312,142200,514004480,7050,7070,7070,7050,450
20240312,142100,510831170,7090,7090,7090,7090,0
20240312,142000,510831170,7090,7090,7090,7090,2
20240312,141900,510816990,7090,7090,7090,7090,10
20240312,141800,510746090,7090,7090,7090,7090,0
20240312,141700,510746090,7090,7090,7090,7090,60
20240312,141600,510320690,7090,7090,7090,7090,10
20240312,141500,510249790,7050,7060,7060,7050,470
20240312,141400,506934270,7070,7070,7070,7070,0
20240312,141300,506934270,7070,7070,7070,7070,40
20240312,141200,506651470,7080,7080,7080,7080,1
20240312,141100,506644390,7090,7090,7090,7090,0
20240312,141000,506644390,7090,7090,7090,7090,9
20240312,140900,506580580,7090,7070,7090,7070,159
20240312,140800,505456270,7070,7070,7070,7070,0
20240312,140700,505456270,7070,7070,7070,7070,0
20240312,140600,505456270,7070,7070,7070,7070,0
20240312,140500,505456270,7070,7090,7090,7070,408
20240312,140400,502571130,7100,7100,7100,7100,51
20240312,140300,502209030,7090,7120,7120,7090,301
20240312,140200,500070120,7130,7130,7130,7130,10
20240312,140100,499998820,7130,7130,7130,7130,12
20240312,140000,499913260,7120,7130,7130,7120,8
20240312,135900,499856230,7130,7130,7130,7130,100
20240312,135800,499143230,7130,7130,7130,7130,0
20240312,135700,499143230,7130,7130,7130,7130,1
20240312,135600,499136100,7130,7130,7130,7130,0
20240312,135500,499136100,7130,7130,7140,7130,123
20240312,135400,498259010,7130,7130,7130,7130,50
20240312,135300,497902510,7130,7130,7130,7130,176
20240312,135200,496647630,7070,7070,7070,7070,600
20240312,135100,492405630,7130,7120,7130,7120,32
20240312,135000,492177760,7070,7070,7070,7070,0
20240312,134900,492177760,7070,7120,7120,7070,560
20240312,134800,488215990,7120,7120,7120,7120,10
20240312,134700,488144790,7120,7120,7120,7120,51
20240312,134600,487781670,7120,7090,7120,7090,500
20240312,134500,484233670,7130,7100,7130,7100,60
20240312,134400,483807370,7130,7130,7130,7130,10
20240312,134300,483736070,7090,7090,7090,7090,200
20240312,134200,482318070,7130,7090,7130,7090,390
20240312,134100,479550970,7090,7090,7090,7090,0
20240312,134000,479550970,7090,7090,7090,7090,0
20240312,133900,479550970,7090,7090,7090,7090,0
20240312,133800,479550970,7090,7090,7090,7090,0
20240312,133700,479550970,7090,7090,7090,7090,0
20240312,133600,479550970,7090,7090,7090,7090,0
20240312,133500,479550970,7090,7080,7090,7080,54
20240312,133400,479168620,7080,7080,7080,7080,0
20240312,133300,479168620,7080,7110,7110,7080,1002
20240312,133200,472064820,7090,7090,7090,7090,0
20240312,133100,472064820,7090,7090,7090,7090,0
20240312,133000,472064820,7090,7090,7090,7090,0
20240312,132900,472064820,7090,7090,7090,7090,0
20240312,132800,472064820,7090,7090,7090,7090,0
20240312,132700,472064820,7090,7090,7090,7090,0
20240312,132600,472064820,7090,7070,7100,7070,541
20240312,132500,468227830,7070,7100,7100,7070,466
20240312,132400,464923170,7100,7180,7180,7100,1352
20240312,132300,455305580,7190,7190,7190,7190,210
20240312,132200,453795680,7190,7190,7190,7190,76
20240312,132100,453249240,7190,7190,7190,7190,1
20240312,132000,453242050,7200,7200,7200,7200,0
20240312,131900,453242050,7200,7200,7200,7200,0
20240312,131800,453242050,7200,7200,7200,7200,61
20240312,131700,452802850,7200,7200,7200,7200,100
20240312,131600,452082850,7200,7200,7200,7200,171
20240312,131500,450851650,7200,7200,7200,7200,0
20240312,131400,450851650,7200,7200,7200,7200,277
20240312,131300,448857250,7200,7200,7200,7200,0
20240312,131200,448857250,7200,7230,7230,7200,7
20240312,131100,448806790,7240,7240,7240,7240,0
20240312,131000,448806790,7240,7240,7240,7240,1
20240312,130900,448799550,7240,7240,7240,7240,1
20240312,130800,448792310,7250,7250,7250,7250,21
20240312,130700,448640060,7250,7220,7250,7220,1010
20240312,130600,441340720,7220,7200,7220,7200,400
20240312,130500,438457180,7200,7160,7210,7130,1100
20240312,130400,430583560,7230,7230,7240,7230,300
20240312,130300,428412620,7260,7260,7260,7260,10
20240312,130200,428340020,7260,7220,7270,7170,1166
20240312,130100,419899820,7230,7220,7230,7220,191
20240312,130000,418518900,7240,7090,7240,7020,2623
20240312,125900,399940340,7090,6920,7090,6920,2834
20240312,125800,380237130,6800,6800,6800,6800,0
20240312,125700,380237130,6800,7050,7050,6800,1480
20240312,125600,369879800,7050,7070,7090,7050,1059
20240312,125500,362399670,7070,7070,7080,7070,600
20240312,125400,358157660,7090,7090,7090,7090,0
20240312,125300,358157660,7090,7090,7090,7090,8
20240312,125200,358100940,7050,7050,7050,7050,25
20240312,125100,357924690,7050,7040,7050,7040,1693
20240312,125000,346004050,7040,7060,7060,7040,260
20240312,124900,344172570,7070,7060,7070,7050,767
20240312,124800,338761520,7060,7070,7070,7060,237
20240312,124700,337086610,7070,7080,7080,7070,183
20240312,124600,335792140,7080,7080,7100,7080,405
20240312,124500,332923590,7080,7080,7080,7080,13
20240312,124400,332831550,7080,7090,7090,7080,480
20240312,124300,329430280,7090,7100,7100,7090,360
20240312,124200,326874780,7100,7110,7110,7090,252
20240312,124100,325087230,7110,7110,7120,7100,149
20240312,124000,324028890,7160,7160,7160,7160,0
20240312,123900,324028890,7160,7160,7160,7160,18
20240312,123800,323900010,7170,7100,7170,7080,1350
20240312,123700,314325530,7110,7110,7110,7110,3
20240312,123600,314304200,7110,7130,7130,7100,1381
20240312,123500,304488600,7140,7150,7150,7140,304
20240312,123400,302316780,7150,7150,7150,7150,0
20240312,123300,302316780,7150,7150,7150,7150,84
20240312,123200,301716180,7150,7150,7150,7150,0
20240312,123100,301716180,7150,7150,7150,7150,100
20240312,123000,301001180,7150,7150,7150,7150,50
20240312,122900,300643680,7140,7140,7140,7140,0
20240312,122800,300643680,7140,7190,7190,7140,161
20240312,122700,299493490,7150,7150,7150,7150,0
20240312,122600,299493490,7150,7160,7160,7150,512
20240312,122500,295831590,7160,7160,7160,7160,110
20240312,122400,295043990,7160,7160,7160,7160,0
20240312,122300,295043990,7160,7170,7170,7160,211
20240312,122200,293532220,7220,7220,7220,7220,0
20240312,122100,293532220,7220,7220,7220,7220,14
20240312,122000,293431140,7170,7220,7230,7170,134
20240312,121900,292463230,7230,7210,7230,7210,20
20240312,121800,292318900,7260,7260,7260,7260,0
20240312,121700,292318900,7260,7260,7260,7260,0
20240312,121600,292318900,7260,7150,7260,7150,1000
20240312,121500,285087410,7130,7130,7130,7130,2000
20240312,121400,270827410,7120,7120,7120,7120,2
20240312,121300,270813170,7150,7150,7150,7150,0
20240312,121200,270813170,7150,7150,7150,7150,20
20240312,121100,270670170,7150,7150,7150,7150,0
20240312,121000,270670170,7150,7150,7150,7150,0
20240312,120900,270670170,7150,7160,7170,7150,744
20240312,120800,265343270,7190,7190,7190,7190,43
20240312,120700,265034100,7170,7170,7170,7170,0
20240312,120600,265034100,7170,7170,7170,7170,0
20240312,120500,265034100,7170,7180,7180,7170,35
20240312,120400,264782830,7190,7190,7190,7190,44
20240312,120300,264466470,7170,7190,7190,7170,64
20240312,120200,264006600,7180,7170,7190,7170,40
20240312,120100,263719040,7180,7180,7190,7180,106
20240312,120000,262957430,7190,7170,7190,7170,52
20240312,115900,262584090,7150,7150,7150,7150,50
20240312,115800,262226590,7190,7180,7190,7180,35
20240312,115700,261975020,7190,7140,7190,7140,194
20240312,115600,260583390,7140,7160,7160,7140,42
20240312,115500,260283000,7110,7110,7110,7110,0
20240312,115400,260283000,7110,7110,7110,7110,100
20240312,115300,259572000,7130,7130,7130,7130,35
20240312,115200,259322450,7130,7130,7130,7130,14
20240312,115100,259222630,7110,7110,7110,7110,221
20240312,115000,257651320,7110,7110,7110,7110,0
20240312,114900,257651320,7110,7110,7110,7110,13
20240312,114800,257558890,7110,7110,7110,7110,100
20240312,114700,256847890,7100,7100,7100,7100,0
20240312,114600,256847890,7100,7100,7100,7100,17
20240312,114500,256727190,7110,7110,7110,7110,108
20240312,114400,255959310,7100,7100,7100,7100,1
20240312,114300,255952210,7100,7140,7140,7100,2967
20240312,114200,234849890,7190,7150,7190,7150,45
20240312,114100,234527980,7100,7100,7100,7100,0
20240312,114000,234527980,7100,7170,7170,7100,2500
20240312,113900,216726010,7230,7230,7230,7230,0
20240312,113800,216726010,7230,7220,7230,7220,145
20240312,113700,215678300,7140,7200,7200,7140,1632
20240312,113600,204007770,7240,7240,7240,7240,10
20240312,113500,203935370,7240,7240,7240,7240,1
20240312,113400,203928130,7200,7200,7200,7200,0
20240312,113300,203928130,7200,7200,7200,7200,0
20240312,113200,203928130,7200,7200,7200,7200,0
20240312,113100,203928130,7200,7200,7200,7200,0
20240312,113000,203928130,7200,7200,7200,7200,0
20240312,112900,203928130,7200,7200,7200,7200,0
20240312,112800,203928130,7200,7200,7200,7200,0
20240312,112700,203928130,7200,7200,7200,7200,0
20240312,112600,203928130,7200,7200,7200,7200,0
20240312,112500,203928130,7200,7200,7200,7200,200
20240312,112400,202488130,7190,7190,7190,7190,0
20240312,112300,202488130,7190,7190,7190,7190,4
20240312,112200,202459370,7190,7190,7190,7190,0
20240312,112100,202459370,7190,7190,7190,7190,4
20240312,112000,202430610,7190,7160,7190,7160,419
20240312,111900,199421570,7160,7160,7160,7160,19
20240312,111800,199285530,7160,7160,7160,7160,0
20240312,111700,199285530,7160,7150,7160,7130,312
20240312,111600,197054280,7160,7160,7160,7160,0
20240312,111500,197054280,7160,7160,7160,7110,110
20240312,111400,196270080,7160,7130,7160,7120,624
20240312,111300,191824960,7160,7160,7160,7160,40
20240312,111200,191538560,7110,7110,7110,7110,0
20240312,111100,191538560,7110,7110,7110,7110,100
20240312,111000,190827560,7110,7130,7140,7110,698
20240312,110900,185862200,7120,7120,7120,7120,100
20240312,110800,185150200,7120,7120,7120,7120,0
20240312,110700,185150200,7120,7120,7120,7120,0
20240312,110600,185150200,7120,7120,7120,7120,0
20240312,110500,185150200,7120,7130,7130,7100,1203
20240312,110400,176595270,7120,7120,7120,7120,0
20240312,110300,176595270,7120,7120,7120,7120,0
20240312,110200,176595270,7120,7120,7120,7120,0
20240312,110100,176595270,7120,7160,7160,7120,329
20240312,110000,174245670,7160,7170,7180,7150,2376
20240312,105900,157225860,7180,7180,7180,7180,5
20240312,105800,157189960,7180,7190,7190,7180,455
20240312,105700,153922520,7190,7190,7190,7190,4
20240312,105600,153893760,7190,7190,7200,7190,14
20240312,105500,153793060,7180,7180,7180,7180,0
20240312,105400,153793060,7180,7180,7180,7180,131
20240312,105300,152852480,7200,7180,7200,7180,10
20240312,105200,152780560,7180,7180,7180,7180,586
20240312,105100,148573080,7210,7190,7210,7180,520
20240312,105000,144838810,7210,7200,7210,7190,302
20240312,104900,142664570,7220,7220,7220,7220,0
20240312,104800,142664570,7220,7220,7220,7220,30
20240312,104700,142447970,7200,7200,7200,7200,0
20240312,104600,142447970,7200,7210,7210,7200,1362
20240312,104500,132641560,7220,7220,7220,7220,2
20240312,104400,132627120,7210,7230,7230,7210,691
20240312,104300,127634980,7240,7240,7240,7240,0
20240312,104200,127634980,7240,7240,7240,7240,4
20240312,104100,127606020,7240,7240,7270,7240,801
20240312,104000,121803210,7240,7240,7240,7240,0
20240312,103900,121803210,7240,7240,7240,7240,1
20240312,103800,121795970,7240,7240,7240,7240,0
20240312,103700,121795970,7240,7240,7240,7240,0
20240312,103600,121795970,7240,7240,7240,7240,0
20240312,103500,121795970,7240,7240,7240,7240,0
20240312,103400,121795970,7240,7240,7240,7240,0
20240312,103300,121795970,7240,7240,7240,7240,0
20240312,103200,121795970,7240,7240,7240,7240,0
20240312,103100,121795970,7240,7240,7240,7240,44
20240312,103000,121477410,7210,7230,7230,7210,500
20240312,102900,117866600,7240,7230,7240,7230,165
20240312,102800,116672040,7230,7230,7230,7230,4
20240312,102700,116643120,7240,7240,7240,7230,116
20240312,102600,115803350,7230,7230,7230,7230,0
20240312,102500,115803350,7230,7230,7230,7230,100
20240312,102400,115080350,7230,7240,7240,7230,245
20240312,102300,113308990,7230,7230,7230,7230,0
20240312,102200,113308990,7230,7230,7230,7230,100
20240312,102100,112585990,7240,7230,7240,7230,230
20240312,102000,110920990,7220,7230,7230,7220,548
20240312,101900,106959150,7230,7240,7240,7230,20
20240312,101800,106814450,7240,7240,7240,7240,336
20240312,101700,104381810,7250,7240,7250,7240,210
20240312,101600,102859380,7240,7240,7240,7240,100
20240312,101500,102135380,7230,7230,7230,7230,1
20240312,101400,102128150,7230,7230,7230,7230,1
20240312,101300,102120920,7240,7240,7240,7230,38
20240312,101200,101845810,7230,7230,7230,7230,0
20240312,101100,101845810,7230,7230,7230,7230,0
20240312,101000,101845810,7230,7230,7230,7230,1
20240312,100900,101838580,7230,7230,7230,7230,0
20240312,100800,101838580,7230,7230,7230,7230,0
20240312,100700,101838580,7230,7220,7230,7220,18
20240312,100600,101708580,7240,7230,7240,7180,1087
20240312,100500,93883350,7230,7230,7230,7230,49
20240312,100400,93529080,7230,7230,7230,7210,1175
20240312,100300,85049440,7230,7240,7240,7230,185
20240312,100200,83711470,7240,7240,7240,7240,400
20240312,100100,80815470,7240,7240,7240,7240,11
20240312,100000,80735830,7240,7240,7240,7240,16
20240312,095900,80619990,7240,7240,7240,7240,4
20240312,095800,80591030,7250,7250,7250,7250,0
20240312,095700,80591030,7250,7250,7250,7250,0
20240312,095600,80591030,7250,7250,7250,7250,3
20240312,095500,80569280,7240,7240,7240,7240,1
20240312,095400,80562040,7250,7250,7250,7250,0
20240312,095300,80562040,7250,7240,7250,7240,100
20240312,095200,79837280,7250,7240,7250,7240,100
20240312,095100,79112320,7250,7250,7250,7250,30
20240312,095000,78894820,7250,7240,7250,7240,100
20240312,094900,78170750,7200,7200,7200,7200,88
20240312,094800,77537150,7210,7240,7240,7210,853
20240312,094700,71383650,7240,7240,7240,7230,110
20240312,094600,70588230,7240,7240,7240,7240,394
20240312,094500,67735670,7240,7250,7250,7240,450
20240312,094400,64474670,7250,7250,7250,7250,0
20240312,094300,64474670,7250,7250,7250,7250,3
20240312,094200,64452920,7250,7250,7250,7250,4
20240312,094100,64423920,7250,7240,7250,7240,34
20240312,094000,64177430,7250,7250,7250,7250,34
20240312,093900,63930930,7250,7250,7250,7250,0
20240312,093800,63930930,7250,7250,7250,7250,10
20240312,093700,63858430,7250,7250,7250,7250,1
20240312,093600,63851180,7250,7250,7250,7250,16
20240312,093500,63735180,7250,7250,7250,7250,19
20240312,093400,63597430,7250,7250,7250,7250,17
20240312,093300,63474180,7250,7260,7260,7250,1231
20240312,093200,54538390,7280,7270,7280,7270,686
20240312,093100,49550250,7270,7270,7270,7260,1265
20240312,093000,40360180,7270,7270,7270,7270,32
20240312,092900,40127540,7290,7280,7290,7270,275
20240312,092800,38128240,7280,7280,7280,7270,603
20240312,092700,33744380,7290,7290,7290,7290,2
20240312,092600,33729800,7260,7260,7260,7260,0
20240312,092500,33729800,7260,7270,7290,7260,168
20240312,092400,32508070,7270,7270,7270,7270,1
20240312,092300,32500800,7250,7250,7250,7250,0
20240312,092200,32500800,7250,7290,7290,7250,601
20240312,092100,28142820,7270,7270,7270,7270,0
20240312,092000,28142820,7270,7270,7270,7270,0
20240312,091900,28142820,7270,7300,7300,7270,856
20240312,091800,21906190,7300,7300,7300,7300,129
20240312,091700,20964490,7330,7330,7330,7330,1
20240312,091600,20957160,7300,7300,7300,7300,0
20240312,091500,20957160,7300,7300,7300,7300,70
20240312,091400,20446160,7300,7300,7300,7300,1721
20240312,091300,7882860,7310,7350,7350,7310,202
20240312,091200,6404580,7370,7370,7370,7370,10
20240312,091100,6330880,7400,7400,7400,7400,0
20240312,091000,6330880,7400,7380,7400,7380,34
20240312,090900,6079930,7460,7460,7460,7460,0
20240312,090800,6079930,7460,7460,7460,7460,30
20240312,090700,5856130,7460,7460,7460,7460,1
20240312,090600,5848670,7470,7470,7470,7470,0
20240312,090500,5848670,7470,7470,7470,7470,1
20240312,090400,5841200,7380,7380,7470,7380,190
20240312,090300,4438820,7400,7510,7520,7400,214
20240312,090200,2853580,7520,7540,7540,7520,62
20240312,090100,2386340,7540,7540,7540,7540,130
20240312,090000,1406140,7540,7400,7540,7400,190