stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,202000,796138510,7220,7220,7220,7220,230
20240314,201900,796138510,7220,7220,7220,7220,0
20240314,201800,796138510,7220,7220,7220,7220,0
20240314,201700,796138510,7220,7220,7220,7220,0
20240314,201600,796138510,7220,7220,7220,7220,0
20240314,201500,796138510,7220,7220,7220,7220,0
20240314,201400,796138510,7220,7220,7220,7220,0
20240314,201300,796138510,7220,7220,7220,7220,0
20240314,201200,796138510,7220,7220,7220,7220,0
20240314,201100,796138510,7220,7220,7220,7220,0
20240314,201000,796138510,7220,7220,7220,7220,0
20240314,200900,796138510,7220,7220,7220,7220,0
20240314,200800,796138510,7220,7220,7220,7220,0
20240314,200700,796138510,7220,7220,7220,7220,0
20240314,200600,796138510,7220,7220,7220,7220,0
20240314,200500,796138510,7220,7220,7220,7220,0
20240314,200400,796138510,7220,7220,7220,7220,0
20240314,200300,796138510,7220,7220,7220,7220,0
20240314,200200,796138510,7220,7220,7220,7220,0
20240314,200100,796138510,7220,7220,7220,7220,0
20240314,200000,796138510,7220,7220,7220,7220,0
20240314,195900,796138510,7220,7220,7220,7220,0
20240314,195800,796138510,7220,7220,7220,7220,0
20240314,195700,796138510,7220,7220,7220,7220,0
20240314,195600,796138510,7220,7220,7220,7220,0
20240314,195500,796138510,7220,7220,7220,7220,0
20240314,195400,796138510,7220,7220,7220,7220,0
20240314,195300,796138510,7220,7220,7220,7220,0
20240314,195200,796138510,7220,7220,7220,7220,0
20240314,195100,796138510,7220,7220,7220,7220,0
20240314,195000,796138510,7220,7220,7220,7220,230
20240314,194900,796138510,7220,7220,7220,7220,0
20240314,194800,796138510,7220,7220,7220,7220,0
20240314,194700,796138510,7220,7220,7220,7220,0
20240314,194600,796138510,7220,7220,7220,7220,0
20240314,194500,796138510,7220,7220,7220,7220,0
20240314,194400,796138510,7220,7220,7220,7220,0
20240314,194300,796138510,7220,7220,7220,7220,0
20240314,194200,796138510,7220,7220,7220,7220,0
20240314,194100,796138510,7220,7220,7220,7220,0
20240314,194000,796138510,7220,7220,7220,7220,0
20240314,193900,796138510,7220,7220,7220,7220,0
20240314,193800,796138510,7220,7220,7220,7220,0
20240314,193700,796138510,7220,7220,7220,7220,0
20240314,193600,796138510,7220,7220,7220,7220,0
20240314,193500,796138510,7220,7220,7220,7220,0
20240314,193400,796138510,7220,7220,7220,7220,0
20240314,193300,796138510,7220,7220,7220,7220,0
20240314,193200,796138510,7220,7220,7220,7220,0
20240314,193100,796138510,7220,7220,7220,7220,0
20240314,193000,796138510,7220,7220,7220,7220,0
20240314,192900,796138510,7220,7220,7220,7220,0
20240314,192800,796138510,7220,7220,7220,7220,0
20240314,192700,796138510,7220,7220,7220,7220,0
20240314,192600,796138510,7220,7220,7220,7220,0
20240314,192500,796138510,7220,7220,7220,7220,0
20240314,192400,796138510,7220,7220,7220,7220,0
20240314,192300,796138510,7220,7220,7220,7220,0
20240314,192200,796138510,7220,7220,7220,7220,0
20240314,192100,796138510,7220,7220,7220,7220,0
20240314,192000,796138510,7220,7220,7220,7220,230
20240314,191900,796138510,7220,7220,7220,7220,0
20240314,191800,796138510,7220,7220,7220,7220,0
20240314,191700,796138510,7220,7220,7220,7220,0
20240314,191600,796138510,7220,7220,7220,7220,0
20240314,191500,796138510,7220,7220,7220,7220,0
20240314,191400,796138510,7220,7220,7220,7220,0
20240314,191300,796138510,7220,7220,7220,7220,0
20240314,191200,796138510,7220,7220,7220,7220,0
20240314,191100,796138510,7220,7220,7220,7220,0
20240314,191000,796138510,7220,7220,7220,7220,0
20240314,190900,796138510,7220,7220,7220,7220,0
20240314,190800,796138510,7220,7220,7220,7220,0
20240314,190700,796138510,7220,7220,7220,7220,0
20240314,190600,796138510,7220,7220,7220,7220,0
20240314,190500,796138510,7220,7220,7220,7220,0
20240314,190400,796138510,7220,7220,7220,7220,0
20240314,190300,796138510,7220,7220,7220,7220,0
20240314,190200,796138510,7220,7220,7220,7220,0
20240314,190100,796138510,7220,7220,7220,7220,0
20240314,190000,796138510,7220,7220,7220,7220,0
20240314,185900,796138510,7220,7220,7220,7220,0
20240314,185800,796138510,7220,7220,7220,7220,0
20240314,185700,796138510,7220,7220,7220,7220,0
20240314,185600,796138510,7220,7220,7220,7220,0
20240314,185500,796138510,7220,7220,7220,7220,0
20240314,185400,796138510,7220,7220,7220,7220,0
20240314,185300,796138510,7220,7220,7220,7220,0
20240314,185200,796138510,7220,7220,7220,7220,0
20240314,185100,796138510,7220,7220,7220,7220,0
20240314,185000,796138510,7220,7220,7220,7220,230
20240314,184900,796138510,7220,7220,7220,7220,0
20240314,184800,796138510,7220,7220,7220,7220,0
20240314,184700,796138510,7220,7220,7220,7220,0
20240314,184600,796138510,7220,7220,7220,7220,0
20240314,184500,796138510,7220,7220,7220,7220,0
20240314,184400,796138510,7220,7220,7220,7220,0
20240314,184300,796138510,7220,7220,7220,7220,0
20240314,184200,796138510,7220,7220,7220,7220,0
20240314,184100,796138510,7220,7220,7220,7220,0
20240314,184000,796138510,7220,7220,7220,7220,0
20240314,183900,796138510,7220,7220,7220,7220,0
20240314,183800,796138510,7220,7220,7220,7220,0
20240314,183700,796138510,7220,7220,7220,7220,0
20240314,183600,796138510,7220,7220,7220,7220,0
20240314,183500,796138510,7220,7220,7220,7220,0
20240314,183400,796138510,7220,7220,7220,7220,0
20240314,183300,796138510,7220,7220,7220,7220,0
20240314,183200,796138510,7220,7220,7220,7220,0
20240314,183100,796138510,7220,7220,7220,7220,0
20240314,183000,796138510,7220,7220,7220,7220,0
20240314,182900,796138510,7220,7220,7220,7220,0
20240314,182800,796138510,7220,7220,7220,7220,0
20240314,182700,796138510,7220,7220,7220,7220,0
20240314,182600,796138510,7220,7220,7220,7220,0
20240314,182500,796138510,7220,7220,7220,7220,0
20240314,182400,796138510,7220,7220,7220,7220,0
20240314,182300,796138510,7220,7220,7220,7220,0
20240314,182200,796138510,7220,7220,7220,7220,0
20240314,182100,796138510,7220,7220,7220,7220,0
20240314,182000,796138510,7220,7220,7220,7220,230
20240314,181900,796138510,7220,7220,7220,7220,0
20240314,181800,796138510,7220,7220,7220,7220,0
20240314,181700,796138510,7220,7220,7220,7220,0
20240314,181600,796138510,7220,7220,7220,7220,0
20240314,181500,796138510,7220,7220,7220,7220,0
20240314,181400,796138510,7220,7220,7220,7220,0
20240314,181300,796138510,7220,7220,7220,7220,0
20240314,181200,796138510,7220,7220,7220,7220,0
20240314,181100,796138510,7220,7220,7220,7220,0
20240314,181000,796138510,7220,7220,7220,7220,0
20240314,180900,796138510,7220,7220,7220,7220,0
20240314,180800,796138510,7220,7220,7220,7220,0
20240314,180700,796138510,7220,7220,7220,7220,0
20240314,180600,796138510,7220,7220,7220,7220,0
20240314,180500,796138510,7220,7220,7220,7220,0
20240314,180400,796138510,7220,7220,7220,7220,0
20240314,180300,796138510,7220,7220,7220,7220,0
20240314,180200,796138510,7220,7220,7220,7220,0
20240314,180100,796138510,7220,7220,7220,7220,0
20240314,180000,796138510,7220,7220,7220,7220,0
20240314,175900,796138510,7220,7220,7220,7220,0
20240314,175800,796138510,7220,7220,7220,7220,0
20240314,175700,796138510,7220,7220,7220,7220,0
20240314,175600,796138510,7220,7220,7220,7220,0
20240314,175500,796138510,7220,7220,7220,7220,0
20240314,175400,796138510,7220,7220,7220,7220,0
20240314,175300,796138510,7220,7220,7220,7220,0
20240314,175200,796138510,7220,7220,7220,7220,0
20240314,175100,796138510,7220,7220,7220,7220,0
20240314,175000,796138510,7220,7220,7220,7220,230
20240314,174900,796138510,7220,7220,7220,7220,0
20240314,174800,796138510,7220,7220,7220,7220,0
20240314,174700,796138510,7220,7220,7220,7220,0
20240314,174600,796138510,7220,7220,7220,7220,0
20240314,174500,796138510,7220,7220,7220,7220,0
20240314,174400,796138510,7220,7220,7220,7220,0
20240314,174300,796138510,7220,7220,7220,7220,0
20240314,174200,796138510,7220,7220,7220,7220,0
20240314,174100,796138510,7220,7220,7220,7220,0
20240314,174000,796138510,7220,7220,7220,7220,0
20240314,173900,796138510,7220,7220,7220,7220,0
20240314,173800,796138510,7220,7220,7220,7220,0
20240314,173700,796138510,7220,7220,7220,7220,0
20240314,173600,796138510,7220,7220,7220,7220,0
20240314,173500,796138510,7220,7220,7220,7220,0
20240314,173400,796138510,7220,7220,7220,7220,0
20240314,173300,796138510,7220,7220,7220,7220,0
20240314,173200,796138510,7220,7220,7220,7220,0
20240314,173100,796138510,7220,7220,7220,7220,0
20240314,173000,796138510,7220,7220,7220,7220,0
20240314,172900,796138510,7220,7220,7220,7220,0
20240314,172800,796138510,7220,7220,7220,7220,0
20240314,172700,796138510,7220,7220,7220,7220,0
20240314,172600,796138510,7220,7220,7220,7220,0
20240314,172500,796138510,7220,7220,7220,7220,0
20240314,172400,796138510,7220,7220,7220,7220,0
20240314,172300,796138510,7220,7220,7220,7220,0
20240314,172200,796138510,7220,7220,7220,7220,0
20240314,172100,796138510,7220,7220,7220,7220,0
20240314,172000,796138510,7220,7220,7220,7220,230
20240314,171900,796138510,7220,7220,7220,7220,0
20240314,171800,796138510,7220,7220,7220,7220,0
20240314,171700,796138510,7220,7220,7220,7220,0
20240314,171600,796138510,7220,7220,7220,7220,0
20240314,171500,796138510,7220,7220,7220,7220,0
20240314,171400,796138510,7220,7220,7220,7220,0
20240314,171300,796138510,7220,7220,7220,7220,0
20240314,171200,796138510,7220,7220,7220,7220,0
20240314,171100,796138510,7220,7220,7220,7220,0
20240314,171000,796138510,7220,7220,7220,7220,0
20240314,170900,796138510,7220,7220,7220,7220,0
20240314,170800,796138510,7220,7220,7220,7220,0
20240314,170700,796138510,7220,7220,7220,7220,0
20240314,170600,796138510,7220,7220,7220,7220,0
20240314,170500,796138510,7220,7220,7220,7220,0
20240314,170400,796138510,7220,7220,7220,7220,0
20240314,170300,796138510,7220,7220,7220,7220,0
20240314,170200,796138510,7220,7220,7220,7220,0
20240314,170100,796138510,7220,7220,7220,7220,0
20240314,170000,796138510,7220,7220,7220,7220,0
20240314,165900,796138510,7220,7220,7220,7220,0
20240314,165800,796138510,7220,7220,7220,7220,0
20240314,165700,796138510,7220,7220,7220,7220,0
20240314,165600,796138510,7220,7220,7220,7220,0
20240314,165500,796138510,7220,7220,7220,7220,0
20240314,165400,796138510,7220,7220,7220,7220,0
20240314,165300,796138510,7220,7220,7220,7220,0
20240314,165200,796138510,7220,7220,7220,7220,0
20240314,165100,796138510,7220,7220,7220,7220,0
20240314,165000,796138510,7220,7220,7220,7220,230
20240314,164900,796138510,7220,7220,7220,7220,0
20240314,164800,796138510,7220,7220,7220,7220,0
20240314,164700,796138510,7220,7220,7220,7220,0
20240314,164600,796138510,7220,7220,7220,7220,0
20240314,164500,796138510,7220,7220,7220,7220,0
20240314,164400,796138510,7220,7220,7220,7220,0
20240314,164300,796138510,7220,7220,7220,7220,0
20240314,164200,796138510,7220,7220,7220,7220,0
20240314,164100,796138510,7220,7220,7220,7220,0
20240314,164000,796138510,7220,7220,7220,7220,0
20240314,163900,796138510,7220,7220,7220,7220,0
20240314,163800,796138510,7220,7220,7220,7220,0
20240314,163700,796138510,7220,7220,7220,7220,0
20240314,163600,796138510,7220,7220,7220,7220,0
20240314,163500,796138510,7220,7220,7220,7220,0
20240314,163400,796138510,7220,7220,7220,7220,0
20240314,163300,796138510,7220,7220,7220,7220,0
20240314,163200,796138510,7220,7220,7220,7220,0
20240314,163100,796138510,7220,7220,7220,7220,0
20240314,163000,796138510,7220,7220,7220,7220,0
20240314,162900,796138510,7220,7220,7220,7220,0
20240314,162800,796138510,7220,7220,7220,7220,0
20240314,162700,796138510,7220,7220,7220,7220,0
20240314,162600,796138510,7220,7220,7220,7220,0
20240314,162500,796138510,7220,7220,7220,7220,0
20240314,162400,796138510,7220,7220,7220,7220,0
20240314,162300,796138510,7220,7220,7220,7220,0
20240314,162200,796138510,7220,7220,7220,7220,0
20240314,162100,796138510,7220,7220,7220,7220,0
20240314,162000,796138510,7220,7220,7220,7220,230
20240314,161900,796138510,7220,7220,7220,7220,0
20240314,161800,796138510,7220,7220,7220,7220,0
20240314,161700,796138510,7220,7220,7220,7220,0
20240314,161600,796138510,7220,7220,7220,7220,0
20240314,161500,796138510,7220,7220,7220,7220,0
20240314,161400,796138510,7220,7220,7220,7220,0
20240314,161300,796138510,7220,7220,7220,7220,0
20240314,161200,796138510,7220,7220,7220,7220,0
20240314,161100,796138510,7220,7220,7220,7220,0
20240314,161000,796138510,7220,7220,7220,7220,0
20240314,160900,796138510,7220,7220,7220,7220,0
20240314,160800,796138510,7220,7220,7220,7220,0
20240314,160700,796138510,7220,7220,7220,7220,0
20240314,160600,796138510,7220,7220,7220,7220,0
20240314,160500,796138510,7220,7220,7220,7220,0
20240314,160400,796138510,7220,7220,7220,7220,0
20240314,160300,796138510,7220,7220,7220,7220,0
20240314,160200,796138510,7220,7220,7220,7220,0
20240314,160100,796138510,7220,7220,7220,7220,0
20240314,160000,796138510,7220,7220,7220,7220,0
20240314,155900,796138510,7220,7220,7220,7220,0
20240314,155800,796138510,7220,7220,7220,7220,0
20240314,155700,796138510,7220,7220,7220,7220,0
20240314,155600,796138510,7220,7220,7220,7220,0
20240314,155500,796138510,7220,7220,7220,7220,0
20240314,155400,796138510,7220,7220,7220,7220,0
20240314,155300,796138510,7220,7220,7220,7220,0
20240314,155200,796138510,7220,7220,7220,7220,0
20240314,155100,796138510,7220,7220,7220,7220,0
20240314,155000,796138510,7220,7220,7220,7220,230
20240314,154900,796138510,7220,7220,7220,7220,0
20240314,154800,796138510,7220,7220,7220,7220,0
20240314,154700,796138510,7220,7220,7220,7220,0
20240314,154600,796138510,7220,7220,7220,7220,0
20240314,154500,796138510,7220,7220,7220,7220,0
20240314,154400,796138510,7220,7220,7220,7220,0
20240314,154300,796138510,7220,7220,7220,7220,0
20240314,154200,796138510,7220,7220,7220,7220,0
20240314,154100,796138510,7220,7220,7220,7220,0
20240314,154000,796138510,7220,7220,7220,7220,0
20240314,153900,796138510,7220,7220,7220,7220,0
20240314,153800,796138510,7220,7220,7220,7220,0
20240314,153700,796138510,7220,7220,7220,7220,0
20240314,153600,796138510,7220,7220,7220,7220,0
20240314,153500,796138510,7220,7220,7220,7220,0
20240314,153400,796138510,7220,7220,7220,7220,0
20240314,153300,796138510,7220,7220,7220,7220,0
20240314,153200,796138510,7220,7220,7220,7220,0
20240314,153100,796138510,7220,7220,7220,7220,0
20240314,153000,796138510,7220,7220,7220,7220,230
20240314,152900,794477910,7220,7220,7220,7220,0
20240314,152800,794477910,7220,7220,7220,7220,0
20240314,152700,794477910,7220,7220,7220,7220,0
20240314,152600,794477910,7220,7220,7220,7220,0
20240314,152500,794477910,7220,7220,7220,7220,0
20240314,152400,794477910,7220,7220,7220,7220,0
20240314,152300,794477910,7220,7220,7220,7220,0
20240314,152200,794477910,7220,7220,7220,7220,0
20240314,152100,794477910,7220,7220,7220,7220,0
20240314,152000,794477910,7220,7220,7220,7220,0
20240314,151900,794477910,7220,7220,7220,7220,113
20240314,151800,793662050,7310,7310,7310,7310,0
20240314,151700,793662050,7310,7310,7310,7310,0
20240314,151600,793662050,7310,7310,7310,7310,0
20240314,151500,793662050,7310,7310,7310,7310,0
20240314,151400,793662050,7310,7310,7310,7310,1
20240314,151300,793654740,7310,7310,7310,7310,0
20240314,151200,793654740,7310,7310,7310,7310,0
20240314,151100,793654740,7310,7310,7310,7310,5
20240314,151000,793618190,7330,7330,7330,7330,0
20240314,150900,793618190,7330,7330,7330,7330,0
20240314,150800,793618190,7330,7330,7330,7330,1
20240314,150700,793610860,7210,7210,7210,7210,0
20240314,150600,793610860,7210,7300,7300,7210,2000
20240314,150500,779157540,7350,7350,7350,7350,0
20240314,150400,779157540,7350,7300,7350,7300,14
20240314,150300,779054690,7340,7330,7340,7330,20
20240314,150200,778907980,7290,7290,7290,7290,0
20240314,150100,778907980,7290,7290,7290,7290,0
20240314,150000,778907980,7290,7290,7290,7290,0
20240314,145900,778907980,7290,7290,7290,7290,0
20240314,145800,778907980,7290,7290,7290,7290,0
20240314,145700,778907980,7290,7290,7290,7290,0
20240314,145600,778907980,7290,7290,7290,7290,0
20240314,145500,778907980,7290,7290,7290,7290,0
20240314,145400,778907980,7290,7290,7290,7290,0
20240314,145300,778907980,7290,7290,7290,7290,0
20240314,145200,778907980,7290,7290,7290,7290,9
20240314,145100,778842370,7350,7350,7350,7350,268
20240314,145000,776872570,7350,7320,7350,7320,715
20240314,144900,771622640,7320,7300,7320,7300,150
20240314,144800,770525110,7260,7260,7260,7260,0
20240314,144700,770525110,7260,7260,7260,7260,0
20240314,144600,770525110,7260,7260,7260,7260,0
20240314,144500,770525110,7260,7260,7260,7260,0
20240314,144400,770525110,7260,7260,7260,7260,0
20240314,144300,770525110,7260,7260,7260,7260,0
20240314,144200,770525110,7260,7260,7260,7260,101
20240314,144100,769791850,7260,7260,7260,7260,0
20240314,144000,769791850,7260,7260,7260,7260,0
20240314,143900,769791850,7260,7260,7260,7260,0
20240314,143800,769791850,7260,7260,7260,7260,0
20240314,143700,769791850,7260,7260,7260,7260,0
20240314,143600,769791850,7260,7260,7260,7260,20
20240314,143500,769646650,7260,7260,7260,7260,0
20240314,143400,769646650,7260,7260,7260,7260,80
20240314,143300,769065850,7260,7260,7260,7260,10
20240314,143200,768993250,7300,7300,7300,7300,0
20240314,143100,768993250,7300,7300,7300,7300,0
20240314,143000,768993250,7300,7300,7300,7300,0
20240314,142900,768993250,7300,7300,7300,7300,0
20240314,142800,768993250,7300,7300,7300,7300,0
20240314,142700,768993250,7300,7300,7300,7300,0
20240314,142600,768993250,7300,7300,7300,7300,0
20240314,142500,768993250,7300,7300,7300,7300,0
20240314,142400,768993250,7300,7300,7300,7300,2519
20240314,142300,750604550,7300,7300,7300,7300,0
20240314,142200,750604550,7300,7300,7300,7300,0
20240314,142100,750604550,7300,7320,7320,7300,345
20240314,142000,748082950,7330,7330,7330,7330,0
20240314,141900,748082950,7330,7340,7340,7330,153
20240314,141800,746961320,7380,7380,7380,7380,0
20240314,141700,746961320,7380,7380,7380,7380,0
20240314,141600,746961320,7380,7380,7380,7380,0
20240314,141500,746961320,7380,7380,7380,7380,50
20240314,141400,746592320,7380,7380,7380,7380,1
20240314,141300,746584940,7360,7360,7360,7360,0
20240314,141200,746584940,7360,7360,7360,7360,0
20240314,141100,746584940,7360,7360,7360,7360,0
20240314,141000,746584940,7360,7360,7360,7360,0
20240314,140900,746584940,7360,7360,7360,7360,0
20240314,140800,746584940,7360,7360,7360,7360,352
20240314,140700,743994220,7380,7380,7380,7380,0
20240314,140600,743994220,7380,7380,7380,7380,200
20240314,140500,742518220,7390,7390,7390,7390,100
20240314,140400,741779220,7390,7400,7400,7390,37
20240314,140300,741505780,7410,7410,7410,7410,178
20240314,140200,740186800,7410,7410,7410,7410,322
20240314,140100,737800780,7410,7410,7410,7410,333
20240314,140000,735333250,7410,7410,7420,7410,1516
20240314,135900,724096660,7410,7410,7410,7410,500
20240314,135800,720391660,7410,7410,7410,7410,500
20240314,135700,716686660,7410,7410,7410,7410,900
20240314,135600,710017660,7410,7410,7410,7410,0
20240314,135500,710017660,7410,7410,7410,7410,1000
20240314,135400,702607660,7410,7410,7410,7410,0
20240314,135300,702607660,7410,7410,7410,7410,204
20240314,135200,701096020,7410,7410,7410,7410,600
20240314,135100,696650020,7420,7420,7420,7420,0
20240314,135000,696650020,7420,7420,7420,7420,0
20240314,134900,696650020,7420,7390,7420,7390,1019
20240314,134800,689102040,7360,7360,7360,7360,51
20240314,134700,688726680,7360,7360,7360,7360,0
20240314,134600,688726680,7360,7360,7360,7360,0
20240314,134500,688726680,7360,7360,7360,7360,0
20240314,134400,688726680,7360,7360,7360,7360,0
20240314,134300,688726680,7360,7360,7360,7360,0
20240314,134200,688726680,7360,7340,7360,7340,399
20240314,134100,685795110,7310,7310,7310,7310,0
20240314,134000,685795110,7310,7310,7310,7310,0
20240314,133900,685795110,7310,7310,7310,7310,300
20240314,133800,683602110,7330,7330,7330,7330,0
20240314,133700,683602110,7330,7330,7330,7330,0
20240314,133600,683602110,7330,7330,7330,7330,232
20240314,133500,681901550,7300,7300,7300,7300,0
20240314,133400,681901550,7300,7300,7300,7300,33
20240314,133300,681660650,7330,7330,7330,7330,0
20240314,133200,681660650,7330,7300,7330,7300,1012
20240314,133100,674265880,7280,7270,7280,7270,1190
20240314,133000,665603800,7270,7220,7270,7220,1355
20240314,132900,655784410,7210,7210,7210,7210,285
20240314,132800,653729560,7190,7190,7190,7190,0
20240314,132700,653729560,7190,7190,7190,7190,0
20240314,132600,653729560,7190,7190,7190,7190,0
20240314,132500,653729560,7190,7190,7190,7190,0
20240314,132400,653729560,7190,7190,7190,7190,0
20240314,132300,653729560,7190,7190,7190,7190,0
20240314,132200,653729560,7190,7190,7190,7190,0
20240314,132100,653729560,7190,7190,7190,7190,0
20240314,132000,653729560,7190,7190,7190,7190,200
20240314,131900,652291560,7200,7200,7200,7200,0
20240314,131800,652291560,7200,7200,7200,7200,0
20240314,131700,652291560,7200,7200,7200,7200,100
20240314,131600,651571560,7200,7200,7200,7200,0
20240314,131500,651571560,7200,7200,7200,7200,0
20240314,131400,651571560,7200,7200,7200,7200,0
20240314,131300,651571560,7200,7200,7200,7200,0
20240314,131200,651571560,7200,7200,7200,7200,0
20240314,131100,651571560,7200,7200,7200,7200,0
20240314,131000,651571560,7200,7200,7200,7200,0
20240314,130900,651571560,7200,7200,7200,7200,0
20240314,130800,651571560,7200,7200,7200,7200,103
20240314,130700,650829960,7200,7200,7200,7200,0
20240314,130600,650829960,7200,7200,7200,7200,0
20240314,130500,650829960,7200,7200,7200,7200,0
20240314,130400,650829960,7200,7200,7200,7200,0
20240314,130300,650829960,7200,7200,7200,7200,555
20240314,130200,646833960,7220,7210,7220,7210,309
20240314,130100,644605120,7200,7200,7200,7200,629
20240314,130000,640076320,7170,7170,7170,7170,0
20240314,125900,640076320,7170,7170,7170,7170,0
20240314,125800,640076320,7170,7170,7170,7170,0
20240314,125700,640076320,7170,7170,7170,7170,0
20240314,125600,640076320,7170,7190,7190,7170,979
20240314,125500,633050160,7180,7180,7180,7180,0
20240314,125400,633050160,7180,7180,7180,7180,0
20240314,125300,633050160,7180,7180,7180,7180,0
20240314,125200,633050160,7180,7180,7180,7180,0
20240314,125100,633050160,7180,7180,7180,7180,0
20240314,125000,633050160,7180,7180,7180,7180,0
20240314,124900,633050160,7180,7180,7180,7180,0
20240314,124800,633050160,7180,7180,7180,7180,586
20240314,124700,628842680,7200,7200,7200,7200,0
20240314,124600,628842680,7200,7200,7200,7200,1
20240314,124500,628835480,7200,7200,7200,7200,0
20240314,124400,628835480,7200,7200,7200,7200,0
20240314,124300,628835480,7200,7220,7220,7200,2838
20240314,124200,608376990,7230,7250,7250,7230,945
20240314,124100,601540620,7250,7270,7270,7250,1350
20240314,124000,591738380,7270,7270,7270,7270,0
20240314,123900,591738380,7270,7270,7270,7270,0
20240314,123800,591738380,7270,7270,7270,7270,0
20240314,123700,591738380,7270,7270,7270,7270,0
20240314,123600,591738380,7270,7270,7270,7270,0
20240314,123500,591738380,7270,7270,7270,7270,379
20240314,123400,588983050,7260,7260,7260,7260,0
20240314,123300,588983050,7260,7260,7260,7260,0
20240314,123200,588983050,7260,7260,7260,7260,0
20240314,123100,588983050,7260,7260,7260,7260,5
20240314,123000,588946750,7260,7260,7260,7260,0
20240314,122900,588946750,7260,7260,7260,7260,0
20240314,122800,588946750,7260,7260,7260,7260,0
20240314,122700,588946750,7260,7260,7260,7260,7
20240314,122600,588895930,7260,7260,7260,7260,66
20240314,122500,588416770,7260,7260,7260,7260,0
20240314,122400,588416770,7260,7260,7260,7260,0
20240314,122300,588416770,7260,7260,7260,7260,0
20240314,122200,588416770,7260,7260,7260,7260,0
20240314,122100,588416770,7260,7260,7260,7260,0
20240314,122000,588416770,7260,7260,7260,7260,0
20240314,121900,588416770,7260,7260,7260,7260,0
20240314,121800,588416770,7260,7260,7260,7260,0
20240314,121700,588416770,7260,7260,7260,7260,176
20240314,121600,587139010,7260,7260,7260,7260,0
20240314,121500,587139010,7260,7260,7260,7260,0
20240314,121400,587139010,7260,7260,7260,7260,0
20240314,121300,587139010,7260,7260,7260,7260,0
20240314,121200,587139010,7260,7260,7260,7260,30
20240314,121100,586921210,7260,7260,7260,7260,2
20240314,121000,586906690,7260,7260,7260,7260,0
20240314,120900,586906690,7260,7260,7260,7260,0
20240314,120800,586906690,7260,7260,7260,7260,0
20240314,120700,586906690,7260,7260,7260,7260,35
20240314,120600,586652590,7260,7250,7260,7250,120
20240314,120500,585781670,7250,7250,7250,7250,673
20240314,120400,580902420,7250,7250,7250,7250,0
20240314,120300,580902420,7250,7250,7250,7250,248
20240314,120200,579104420,7250,7280,7280,7250,2530
20240314,120100,560709350,7280,7280,7280,7280,13
20240314,120000,560614710,7290,7290,7290,7280,345
20240314,115900,558099730,7290,7290,7290,7290,25
20240314,115800,557917480,7290,7280,7290,7280,6
20240314,115700,557873750,7280,7280,7280,7280,14
20240314,115600,557771830,7280,7280,7280,7280,22
20240314,115500,557611670,7280,7280,7280,7280,370
20240314,115400,554918070,7290,7290,7290,7290,254
20240314,115300,553066410,7290,7290,7290,7290,12
20240314,115200,552978930,7290,7290,7290,7290,23
20240314,115100,552811260,7290,7290,7290,7280,322
20240314,115000,550466320,7290,7300,7300,7290,306
20240314,114900,548232580,7290,7290,7290,7290,0
20240314,114800,548232580,7290,7290,7290,7290,0
20240314,114700,548232580,7290,7290,7290,7290,0
20240314,114600,548232580,7290,7300,7300,7290,673
20240314,114500,543323270,7300,7300,7300,7300,0
20240314,114400,543323270,7300,7310,7310,7300,697
20240314,114300,538235150,7330,7310,7330,7310,74
20240314,114200,537694170,7350,7350,7350,7350,0
20240314,114100,537694170,7350,7350,7350,7350,0
20240314,114000,537694170,7350,7350,7350,7350,0
20240314,113900,537694170,7350,7370,7370,7350,26
20240314,113800,537502660,7380,7310,7390,7310,321
20240314,113700,535144960,7310,7310,7310,7310,0
20240314,113600,535144960,7310,7310,7310,7310,0
20240314,113500,535144960,7310,7310,7310,7310,0
20240314,113400,535144960,7310,7310,7310,7310,0
20240314,113300,535144960,7310,7310,7310,7310,0
20240314,113200,535144960,7310,7310,7310,7310,0
20240314,113100,535144960,7310,7310,7310,7310,0
20240314,113000,535144960,7310,7310,7310,7310,0
20240314,112900,535144960,7310,7310,7310,7310,0
20240314,112800,535144960,7310,7310,7310,7310,0
20240314,112700,535144960,7310,7310,7310,7310,0
20240314,112600,535144960,7310,7310,7310,7310,0
20240314,112500,535144960,7310,7310,7310,7310,0
20240314,112400,535144960,7310,7310,7310,7310,0
20240314,112300,535144960,7310,7310,7310,7310,0
20240314,112200,535144960,7310,7310,7310,7310,0
20240314,112100,535144960,7310,7310,7310,7310,0
20240314,112000,535144960,7310,7310,7310,7310,5
20240314,111900,535108410,7300,7300,7300,7300,0
20240314,111800,535108410,7300,7300,7300,7300,0
20240314,111700,535108410,7300,7300,7300,7300,0
20240314,111600,535108410,7300,7300,7300,7300,0
20240314,111500,535108410,7300,7300,7300,7300,0
20240314,111400,535108410,7300,7300,7300,7300,0
20240314,111300,535108410,7300,7300,7300,7300,0
20240314,111200,535108410,7300,7300,7300,7300,6
20240314,111100,535064610,7330,7330,7330,7330,0
20240314,111000,535064610,7330,7330,7330,7330,0
20240314,110900,535064610,7330,7330,7330,7330,100
20240314,110800,534331610,7390,7390,7390,7390,0
20240314,110700,534331610,7390,7390,7390,7390,0
20240314,110600,534331610,7390,7390,7390,7390,0
20240314,110500,534331610,7390,7390,7390,7390,0
20240314,110400,534331610,7390,7390,7390,7390,0
20240314,110300,534331610,7390,7390,7390,7390,0
20240314,110200,534331610,7390,7390,7390,7390,0
20240314,110100,534331610,7390,7390,7390,7390,0
20240314,110000,534331610,7390,7390,7390,7390,0
20240314,105900,534331610,7390,7390,7390,7390,0
20240314,105800,534331610,7390,7390,7390,7390,0
20240314,105700,534331610,7390,7270,7390,7270,729
20240314,105600,528998360,7270,7290,7290,7270,1512
20240314,105500,518003150,7290,7290,7290,7290,0
20240314,105400,518003150,7290,7290,7290,7290,1
20240314,105300,517995860,7290,7290,7290,7290,4
20240314,105200,517966700,7290,7290,7290,7290,0
20240314,105100,517966700,7290,7290,7290,7290,124
20240314,105000,517062740,7290,7300,7300,7290,189
20240314,104900,515683930,7290,7290,7290,7290,1
20240314,104800,515676640,7310,7320,7320,7310,105
20240314,104700,514908090,7320,7320,7320,7320,1
20240314,104600,514900770,7310,7310,7310,7310,0
20240314,104500,514900770,7310,7310,7310,7310,6
20240314,104400,514856910,7290,7290,7290,7290,0
20240314,104300,514856910,7290,7290,7290,7290,0
20240314,104200,514856910,7290,7290,7290,7290,1
20240314,104100,514849620,7330,7330,7330,7330,0
20240314,104000,514849620,7330,7330,7330,7330,0
20240314,103900,514849620,7330,7330,7330,7330,0
20240314,103800,514849620,7330,7300,7330,7290,701
20240314,103700,509738690,7280,7280,7280,7280,0
20240314,103600,509738690,7280,7280,7280,7280,0
20240314,103500,509738690,7280,7280,7280,7280,0
20240314,103400,509738690,7280,7280,7280,7280,821
20240314,103300,503761810,7280,7330,7330,7280,5179
20240314,103200,465996800,7330,7330,7330,7330,0
20240314,103100,465996800,7330,7330,7330,7330,0
20240314,103000,465996800,7330,7330,7330,7330,0
20240314,102900,465996800,7330,7330,7330,7330,0
20240314,102800,465996800,7330,7330,7330,7330,0
20240314,102700,465996800,7330,7330,7330,7330,0
20240314,102600,465996800,7330,7330,7330,7330,1
20240314,102500,465989470,7340,7340,7340,7340,0
20240314,102400,465989470,7340,7340,7340,7340,6
20240314,102300,465945430,7390,7390,7390,7390,0
20240314,102200,465945430,7390,7330,7390,7330,161
20240314,102100,464761960,7320,7310,7320,7300,781
20240314,102000,459059220,7300,7300,7300,7300,0
20240314,101900,459059220,7300,7300,7300,7300,0
20240314,101800,459059220,7300,7300,7300,7300,0
20240314,101700,459059220,7300,7320,7320,7300,800
20240314,101600,453212680,7400,7320,7400,7320,741
20240314,101500,447782290,7340,7340,7340,7340,13
20240314,101400,447686870,7340,7340,7340,7340,1
20240314,101300,447679530,7370,7370,7370,7370,0
20240314,101200,447679530,7370,7370,7370,7370,30
20240314,101100,447458430,7400,7400,7400,7400,4
20240314,101000,447428830,7430,7420,7430,7410,800
20240314,100900,441486550,7360,7340,7430,7340,390
20240314,100800,438608280,7310,7310,7310,7310,0
20240314,100700,438608280,7310,7310,7310,7310,0
20240314,100600,438608280,7310,7310,7310,7310,0
20240314,100500,438608280,7310,7310,7310,7310,325
20240314,100400,436232530,7310,7310,7310,7310,0
20240314,100300,436232530,7310,7310,7310,7310,0
20240314,100200,436232530,7310,7320,7320,7310,424
20240314,100100,433132130,7320,7310,7320,7300,2249
20240314,100000,416697680,7320,7320,7320,7320,507
20240314,095900,412986440,7320,7320,7320,7320,0
20240314,095800,412986440,7320,7370,7370,7320,1673
20240314,095700,400732090,7340,7340,7340,7340,42
20240314,095600,400423810,7340,7340,7340,7340,22
20240314,095500,400262330,7370,7370,7370,7370,0
20240314,095400,400262330,7370,7370,7370,7370,1
20240314,095300,400254960,7340,7350,7350,7340,150
20240314,095200,399153780,7380,7380,7380,7380,24
20240314,095100,398976660,7370,7330,7370,7330,1131
20240314,095000,390646440,7330,7330,7330,7330,1
20240314,094900,390639110,7380,7380,7380,7380,0
20240314,094800,390639110,7380,7380,7380,7380,5
20240314,094700,390602210,7390,7390,7390,7390,0
20240314,094600,390602210,7390,7380,7390,7380,270
20240314,094500,388607520,7360,7360,7360,7360,1000
20240314,094400,381247520,7320,7320,7320,7320,0
20240314,094300,381247520,7320,7330,7330,7320,562
20240314,094200,377133660,7330,7340,7340,7330,1217
20240314,094100,368207810,7340,7400,7410,7340,1683
20240314,094000,355806900,7360,7360,7360,7360,0
20240314,093900,355806900,7360,7360,7360,7360,0
20240314,093800,355806900,7360,7360,7360,7360,0
20240314,093700,355806900,7360,7360,7360,7360,0
20240314,093600,355806900,7360,7360,7360,7360,0
20240314,093500,355806900,7360,7360,7360,7360,0
20240314,093400,355806900,7360,7340,7360,7310,467
20240314,093300,352384950,7480,7410,7480,7410,300
20240314,093200,350154630,7420,7420,7420,7420,0
20240314,093100,350154630,7420,7420,7420,7410,3
20240314,093000,350132380,7280,7400,7400,7280,945
20240314,092900,343175150,7500,7500,7500,7500,0
20240314,092800,343175150,7500,7500,7500,7500,0
20240314,092700,343175150,7500,7430,7500,7390,1350
20240314,092600,333083600,7370,7370,7400,7370,1312
20240314,092500,323389380,7270,7280,7330,7270,1442
20240314,092400,312840470,7290,7510,7510,7200,9676
20240314,092300,241075850,7510,7520,7550,7510,1329
20240314,092200,231087890,7520,7520,7530,7520,454
20240314,092100,227670790,7530,7530,7530,7530,0
20240314,092000,227670790,7530,7530,7530,7530,1
20240314,091900,227663260,7520,7580,7580,7520,1001
20240314,091800,220134900,7570,7570,7570,7570,28
20240314,091700,219922940,7570,7570,7570,7570,0
20240314,091600,219922940,7570,7520,7570,7520,1877
20240314,091500,205758070,7560,7530,7560,7530,411
20240314,091400,202659930,7540,7540,7550,7540,638
20240314,091300,197849160,7540,7540,7540,7540,10
20240314,091200,197773760,7580,7540,7580,7540,301
20240314,091100,195504180,7530,7530,7530,7530,0
20240314,091000,195504180,7530,7550,7550,7530,1510
20240314,090900,184113880,7550,7610,7610,7510,1843
20240314,090800,170109210,7610,7670,7670,7610,2639
20240314,090700,149915910,7670,7660,7670,7660,115
20240314,090600,149034480,7700,7700,7700,7700,1
20240314,090500,149026780,7710,7720,7720,7620,1695
20240314,090400,135988860,7710,7690,7910,7690,5003
20240314,090300,97146560,7540,7760,7930,7490,4492
20240314,090200,62378050,7760,7590,7760,7510,6546
20240314,090100,12106090,7560,7450,7560,7450,574
20240314,090000,7790850,7430,7560,7560,7430,1031