stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191500,340199580,13320,13320,13320,13320,1408
20240308,191400,340199580,13320,13320,13320,13320,0
20240308,191300,340199580,13320,13320,13320,13320,0
20240308,191200,340199580,13320,13320,13320,13320,0
20240308,191100,340199580,13320,13320,13320,13320,0
20240308,191000,340199580,13320,13320,13320,13320,0
20240308,190900,340199580,13320,13320,13320,13320,0
20240308,190800,340199580,13320,13320,13320,13320,0
20240308,190700,340199580,13320,13320,13320,13320,0
20240308,190600,340199580,13320,13320,13320,13320,0
20240308,190500,340199580,13320,13320,13320,13320,0
20240308,190400,340199580,13320,13320,13320,13320,0
20240308,190300,340199580,13320,13320,13320,13320,0
20240308,190200,340199580,13320,13320,13320,13320,0
20240308,190100,340199580,13320,13320,13320,13320,0
20240308,190000,340199580,13320,13320,13320,13320,0
20240308,185900,340199580,13320,13320,13320,13320,0
20240308,185800,340199580,13320,13320,13320,13320,0
20240308,185700,340199580,13320,13320,13320,13320,0
20240308,185600,340199580,13320,13320,13320,13320,0
20240308,185500,340199580,13320,13320,13320,13320,0
20240308,185400,340199580,13320,13320,13320,13320,0
20240308,185300,340199580,13320,13320,13320,13320,0
20240308,185200,340199580,13320,13320,13320,13320,0
20240308,185100,340199580,13320,13320,13320,13320,0
20240308,185000,340199580,13320,13320,13320,13320,0
20240308,184900,340199580,13320,13320,13320,13320,0
20240308,184800,340199580,13320,13320,13320,13320,0
20240308,184700,340199580,13320,13320,13320,13320,0
20240308,184600,340199580,13320,13320,13320,13320,0
20240308,184500,340199580,13320,13320,13320,13320,1408
20240308,184400,340199580,13320,13320,13320,13320,0
20240308,184300,340199580,13320,13320,13320,13320,0
20240308,184200,340199580,13320,13320,13320,13320,0
20240308,184100,340199580,13320,13320,13320,13320,0
20240308,184000,340199580,13320,13320,13320,13320,0
20240308,183900,340199580,13320,13320,13320,13320,0
20240308,183800,340199580,13320,13320,13320,13320,0
20240308,183700,340199580,13320,13320,13320,13320,0
20240308,183600,340199580,13320,13320,13320,13320,0
20240308,183500,340199580,13320,13320,13320,13320,0
20240308,183400,340199580,13320,13320,13320,13320,0
20240308,183300,340199580,13320,13320,13320,13320,0
20240308,183200,340199580,13320,13320,13320,13320,0
20240308,183100,340199580,13320,13320,13320,13320,0
20240308,183000,340199580,13320,13320,13320,13320,0
20240308,182900,340199580,13320,13320,13320,13320,0
20240308,182800,340199580,13320,13320,13320,13320,0
20240308,182700,340199580,13320,13320,13320,13320,0
20240308,182600,340199580,13320,13320,13320,13320,0
20240308,182500,340199580,13320,13320,13320,13320,0
20240308,182400,340199580,13320,13320,13320,13320,0
20240308,182300,340199580,13320,13320,13320,13320,0
20240308,182200,340199580,13320,13320,13320,13320,0
20240308,182100,340199580,13320,13320,13320,13320,0
20240308,182000,340199580,13320,13320,13320,13320,0
20240308,181900,340199580,13320,13320,13320,13320,0
20240308,181800,340199580,13320,13320,13320,13320,0
20240308,181700,340199580,13320,13320,13320,13320,0
20240308,181600,340199580,13320,13320,13320,13320,0
20240308,181500,340199580,13320,13320,13320,13320,1408
20240308,181400,340199580,13320,13320,13320,13320,0
20240308,181300,340199580,13320,13320,13320,13320,0
20240308,181200,340199580,13320,13320,13320,13320,0
20240308,181100,340199580,13320,13320,13320,13320,0
20240308,181000,340199580,13320,13320,13320,13320,0
20240308,180900,340199580,13320,13320,13320,13320,0
20240308,180800,340199580,13320,13320,13320,13320,0
20240308,180700,340199580,13320,13320,13320,13320,0
20240308,180600,340199580,13320,13320,13320,13320,0
20240308,180500,340199580,13320,13320,13320,13320,0
20240308,180400,340199580,13320,13320,13320,13320,0
20240308,180300,340199580,13320,13320,13320,13320,0
20240308,180200,340199580,13320,13320,13320,13320,0
20240308,180100,340199580,13320,13320,13320,13320,0
20240308,180000,340199580,13320,13320,13320,13320,0
20240308,175900,340199580,13320,13320,13320,13320,0
20240308,175800,340199580,13320,13320,13320,13320,0
20240308,175700,340199580,13320,13320,13320,13320,0
20240308,175600,340199580,13320,13320,13320,13320,0
20240308,175500,340199580,13320,13320,13320,13320,0
20240308,175400,340199580,13320,13320,13320,13320,0
20240308,175300,340199580,13320,13320,13320,13320,0
20240308,175200,340199580,13320,13320,13320,13320,0
20240308,175100,340199580,13320,13320,13320,13320,0
20240308,175000,340199580,13320,13320,13320,13320,0
20240308,174900,340199580,13320,13320,13320,13320,0
20240308,174800,340199580,13320,13320,13320,13320,0
20240308,174700,340199580,13320,13320,13320,13320,0
20240308,174600,340199580,13320,13320,13320,13320,0
20240308,174500,340199580,13320,13320,13320,13320,1408
20240308,174400,340199580,13320,13320,13320,13320,0
20240308,174300,340199580,13320,13320,13320,13320,0
20240308,174200,340199580,13320,13320,13320,13320,0
20240308,174100,340199580,13320,13320,13320,13320,0
20240308,174000,340199580,13320,13320,13320,13320,0
20240308,173900,340199580,13320,13320,13320,13320,0
20240308,173800,340199580,13320,13320,13320,13320,0
20240308,173700,340199580,13320,13320,13320,13320,0
20240308,173600,340199580,13320,13320,13320,13320,0
20240308,173500,340199580,13320,13320,13320,13320,0
20240308,173400,340199580,13320,13320,13320,13320,0
20240308,173300,340199580,13320,13320,13320,13320,0
20240308,173200,340199580,13320,13320,13320,13320,0
20240308,173100,340199580,13320,13320,13320,13320,0
20240308,173000,340199580,13320,13320,13320,13320,0
20240308,172900,340199580,13320,13320,13320,13320,0
20240308,172800,340199580,13320,13320,13320,13320,0
20240308,172700,340199580,13320,13320,13320,13320,0
20240308,172600,340199580,13320,13320,13320,13320,0
20240308,172500,340199580,13320,13320,13320,13320,0
20240308,172400,340199580,13320,13320,13320,13320,0
20240308,172300,340199580,13320,13320,13320,13320,0
20240308,172200,340199580,13320,13320,13320,13320,0
20240308,172100,340199580,13320,13320,13320,13320,0
20240308,172000,340199580,13320,13320,13320,13320,0
20240308,171900,340199580,13320,13320,13320,13320,0
20240308,171800,340199580,13320,13320,13320,13320,0
20240308,171700,340199580,13320,13320,13320,13320,0
20240308,171600,340199580,13320,13320,13320,13320,0
20240308,171500,340199580,13320,13320,13320,13320,1408
20240308,171400,340199580,13320,13320,13320,13320,0
20240308,171300,340199580,13320,13320,13320,13320,0
20240308,171200,340199580,13320,13320,13320,13320,0
20240308,171100,340199580,13320,13320,13320,13320,0
20240308,171000,340199580,13320,13320,13320,13320,0
20240308,170900,340199580,13320,13320,13320,13320,0
20240308,170800,340199580,13320,13320,13320,13320,0
20240308,170700,340199580,13320,13320,13320,13320,0
20240308,170600,340199580,13320,13320,13320,13320,0
20240308,170500,340199580,13320,13320,13320,13320,0
20240308,170400,340199580,13320,13320,13320,13320,0
20240308,170300,340199580,13320,13320,13320,13320,0
20240308,170200,340199580,13320,13320,13320,13320,0
20240308,170100,340199580,13320,13320,13320,13320,0
20240308,170000,340199580,13320,13320,13320,13320,0
20240308,165900,340199580,13320,13320,13320,13320,0
20240308,165800,340199580,13320,13320,13320,13320,0
20240308,165700,340199580,13320,13320,13320,13320,0
20240308,165600,340199580,13320,13320,13320,13320,0
20240308,165500,340199580,13320,13320,13320,13320,0
20240308,165400,340199580,13320,13320,13320,13320,0
20240308,165300,340199580,13320,13320,13320,13320,0
20240308,165200,340199580,13320,13320,13320,13320,0
20240308,165100,340199580,13320,13320,13320,13320,0
20240308,165000,340199580,13320,13320,13320,13320,0
20240308,164900,340199580,13320,13320,13320,13320,0
20240308,164800,340199580,13320,13320,13320,13320,0
20240308,164700,340199580,13320,13320,13320,13320,0
20240308,164600,340199580,13320,13320,13320,13320,0
20240308,164500,340199580,13320,13320,13320,13320,1408
20240308,164400,340199580,13320,13320,13320,13320,0
20240308,164300,340199580,13320,13320,13320,13320,0
20240308,164200,340199580,13320,13320,13320,13320,0
20240308,164100,340199580,13320,13320,13320,13320,0
20240308,164000,340199580,13320,13320,13320,13320,0
20240308,163900,340199580,13320,13320,13320,13320,0
20240308,163800,340199580,13320,13320,13320,13320,0
20240308,163700,340199580,13320,13320,13320,13320,0
20240308,163600,340199580,13320,13320,13320,13320,0
20240308,163500,340199580,13320,13320,13320,13320,0
20240308,163400,340199580,13320,13320,13320,13320,0
20240308,163300,340199580,13320,13320,13320,13320,0
20240308,163200,340199580,13320,13320,13320,13320,0
20240308,163100,340199580,13320,13320,13320,13320,0
20240308,163000,340199580,13320,13320,13320,13320,0
20240308,162900,340199580,13320,13320,13320,13320,0
20240308,162800,340199580,13320,13320,13320,13320,0
20240308,162700,340199580,13320,13320,13320,13320,0
20240308,162600,340199580,13320,13320,13320,13320,0
20240308,162500,340199580,13320,13320,13320,13320,0
20240308,162400,340199580,13320,13320,13320,13320,0
20240308,162300,340199580,13320,13320,13320,13320,0
20240308,162200,340199580,13320,13320,13320,13320,0
20240308,162100,340199580,13320,13320,13320,13320,0
20240308,162000,340199580,13320,13320,13320,13320,0
20240308,161900,340199580,13320,13320,13320,13320,0
20240308,161800,340199580,13320,13320,13320,13320,0
20240308,161700,340199580,13320,13320,13320,13320,0
20240308,161600,340199580,13320,13320,13320,13320,0
20240308,161500,340199580,13320,13320,13320,13320,1408
20240308,161400,340199580,13320,13320,13320,13320,0
20240308,161300,340199580,13320,13320,13320,13320,0
20240308,161200,340199580,13320,13320,13320,13320,0
20240308,161100,340199580,13320,13320,13320,13320,0
20240308,161000,340199580,13320,13320,13320,13320,0
20240308,160900,340199580,13320,13320,13320,13320,0
20240308,160800,340199580,13320,13320,13320,13320,0
20240308,160700,340199580,13320,13320,13320,13320,0
20240308,160600,340199580,13320,13320,13320,13320,0
20240308,160500,340199580,13320,13320,13320,13320,0
20240308,160400,340199580,13320,13320,13320,13320,0
20240308,160300,340199580,13320,13320,13320,13320,0
20240308,160200,340199580,13320,13320,13320,13320,0
20240308,160100,340199580,13320,13320,13320,13320,0
20240308,160000,340199580,13320,13320,13320,13320,0
20240308,155900,340199580,13320,13320,13320,13320,0
20240308,155800,340199580,13320,13320,13320,13320,0
20240308,155700,340199580,13320,13320,13320,13320,0
20240308,155600,340199580,13320,13320,13320,13320,0
20240308,155500,340199580,13320,13320,13320,13320,0
20240308,155400,340199580,13320,13320,13320,13320,0
20240308,155300,340199580,13320,13320,13320,13320,0
20240308,155200,340199580,13320,13320,13320,13320,0
20240308,155100,340199580,13320,13320,13320,13320,0
20240308,155000,340199580,13320,13320,13320,13320,0
20240308,154900,340199580,13320,13320,13320,13320,0
20240308,154800,340199580,13320,13320,13320,13320,0
20240308,154700,340199580,13320,13320,13320,13320,0
20240308,154600,340199580,13320,13320,13320,13320,0
20240308,154500,340199580,13320,13320,13320,13320,1408
20240308,154400,340199580,13320,13320,13320,13320,0
20240308,154300,340199580,13320,13320,13320,13320,0
20240308,154200,340199580,13320,13320,13320,13320,0
20240308,154100,340199580,13320,13320,13320,13320,0
20240308,154000,340199580,13320,13320,13320,13320,0
20240308,153900,340199580,13320,13320,13320,13320,0
20240308,153800,340199580,13320,13320,13320,13320,0
20240308,153700,340199580,13320,13320,13320,13320,0
20240308,153600,340199580,13320,13320,13320,13320,0
20240308,153500,340199580,13320,13320,13320,13320,0
20240308,153400,340199580,13320,13320,13320,13320,0
20240308,153300,340199580,13320,13320,13320,13320,0
20240308,153200,340199580,13320,13320,13320,13320,0
20240308,153100,340199580,13320,13320,13320,13320,0
20240308,153000,340199580,13320,13320,13320,13320,1408
20240308,152900,321445020,13340,13340,13340,13340,0
20240308,152800,321445020,13340,13340,13340,13340,0
20240308,152700,321445020,13340,13340,13340,13340,0
20240308,152600,321445020,13340,13340,13340,13340,0
20240308,152500,321445020,13340,13340,13340,13340,0
20240308,152400,321445020,13340,13340,13340,13340,0
20240308,152300,321445020,13340,13340,13340,13340,0
20240308,152200,321445020,13340,13340,13340,13340,0
20240308,152100,321445020,13340,13340,13340,13340,0
20240308,152000,321445020,13340,13340,13340,13340,0
20240308,151900,321445020,13340,13220,13340,13210,1095
20240308,151800,306962770,13210,13210,13210,13210,0
20240308,151700,306962770,13210,13210,13210,13210,0
20240308,151600,306962770,13210,13210,13210,13210,0
20240308,151500,306962770,13210,13210,13210,13210,0
20240308,151400,306962770,13210,13210,13210,13210,0
20240308,151300,306962770,13210,13210,13210,13210,0
20240308,151200,306962770,13210,13200,13210,13200,2
20240308,151100,306936360,13200,13200,13200,13200,0
20240308,151000,306936360,13200,13200,13200,13200,1
20240308,150900,306923160,13200,13200,13200,13200,1
20240308,150800,306909960,13210,13210,13210,13210,0
20240308,150700,306909960,13210,13210,13210,13210,0
20240308,150600,306909960,13210,13210,13210,13210,0
20240308,150500,306909960,13210,13210,13210,13210,4
20240308,150400,306857120,13200,13200,13200,13200,1
20240308,150300,306843920,13200,13200,13200,13200,1
20240308,150200,306830720,13200,13200,13200,13200,0
20240308,150100,306830720,13200,13200,13200,13200,20
20240308,150000,306566720,13200,13200,13200,13200,1
20240308,145900,306553520,13200,13200,13200,13200,20
20240308,145800,306289520,13200,13200,13200,13200,1
20240308,145700,306276320,13210,13210,13210,13210,2
20240308,145600,306249900,13210,13210,13210,13210,1
20240308,145500,306236690,13210,13210,13210,13210,19
20240308,145400,305985700,13210,13210,13210,13210,1
20240308,145300,305972490,13210,13210,13210,13210,0
20240308,145200,305972490,13210,13210,13210,13210,21
20240308,145100,305695080,13210,13210,13210,13210,21
20240308,145000,305417670,13210,13220,13220,13210,3
20240308,144900,305378020,13220,13220,13220,13220,0
20240308,144800,305378020,13220,13210,13220,13210,15
20240308,144700,305179860,13210,13210,13210,13210,7
20240308,144600,305087390,13220,13220,13220,13220,14
20240308,144500,304902310,13220,13220,13220,13220,18
20240308,144400,304664350,13220,13220,13220,13220,0
20240308,144300,304664350,13220,13210,13220,13210,56
20240308,144200,303924240,13220,13220,13220,13220,48
20240308,144100,303289680,13210,13210,13210,13210,0
20240308,144000,303289680,13210,13210,13210,13210,21
20240308,143900,303012270,13230,13230,13230,13230,0
20240308,143800,303012270,13230,13230,13230,13230,0
20240308,143700,303012270,13230,13230,13230,13230,0
20240308,143600,303012270,13230,13230,13230,13230,0
20240308,143500,303012270,13230,13230,13230,13230,0
20240308,143400,303012270,13230,13230,13230,13230,42
20240308,143300,302456610,13250,13250,13250,13250,0
20240308,143200,302456610,13250,13250,13250,13250,0
20240308,143100,302456610,13250,13250,13250,13250,0
20240308,143000,302456610,13250,13250,13250,13250,0
20240308,142900,302456610,13250,13210,13250,13210,500
20240308,142800,295834150,13200,13200,13200,13200,0
20240308,142700,295834150,13200,13200,13200,13200,0
20240308,142600,295834150,13200,13200,13200,13200,0
20240308,142500,295834150,13200,13200,13200,13200,0
20240308,142400,295834150,13200,13200,13200,13200,0
20240308,142300,295834150,13200,13200,13200,13200,0
20240308,142200,295834150,13200,13200,13200,13200,145
20240308,142100,293920150,13220,13220,13220,13220,0
20240308,142000,293920150,13220,13220,13220,13220,0
20240308,141900,293920150,13220,13220,13220,13220,38
20240308,141800,293417790,13200,13200,13200,13200,0
20240308,141700,293417790,13200,13200,13200,13200,0
20240308,141600,293417790,13200,13200,13200,13200,0
20240308,141500,293417790,13200,13200,13200,13200,0
20240308,141400,293417790,13200,13200,13200,13200,24
20240308,141300,293100990,13200,13200,13200,13200,0
20240308,141200,293100990,13200,13200,13200,13200,0
20240308,141100,293100990,13200,13210,13210,13200,330
20240308,141000,288744900,13210,13210,13210,13210,59
20240308,140900,287965510,13210,13210,13210,13210,204
20240308,140800,285270670,13220,13220,13220,13220,0
20240308,140700,285270670,13220,13220,13220,13220,0
20240308,140600,285270670,13220,13220,13220,13220,1
20240308,140500,285257450,13220,13220,13220,13220,0
20240308,140400,285257450,13220,13220,13220,13220,22
20240308,140300,284966610,13220,13220,13220,13220,0
20240308,140200,284966610,13220,13220,13220,13220,0
20240308,140100,284966610,13220,13220,13220,13220,20
20240308,140000,284702210,13230,13220,13230,13220,510
20240308,135900,277955010,13220,13240,13240,13220,121
20240308,135800,276353980,13240,13240,13240,13240,100
20240308,135700,275029980,13240,13240,13240,13240,28
20240308,135600,274659260,13250,13250,13250,13250,0
20240308,135500,274659260,13250,13250,13250,13250,12
20240308,135400,274500260,13240,13240,13240,13240,0
20240308,135300,274500260,13240,13240,13240,13240,0
20240308,135200,274500260,13240,13220,13240,13220,29
20240308,135100,274116850,13200,13200,13200,13200,592
20240308,135000,266302450,13200,13200,13200,13200,14
20240308,134900,266117650,13190,13200,13200,13190,49
20240308,134800,265471050,13200,13200,13200,13200,17
20240308,134700,265246650,13190,13190,13190,13190,20
20240308,134600,264982850,13190,13190,13190,13190,35
20240308,134500,264521200,13200,13200,13200,13200,1
20240308,134400,264508000,13210,13210,13210,13210,0
20240308,134300,264508000,13210,13210,13210,13210,0
20240308,134200,264508000,13210,13210,13210,13210,11
20240308,134100,264362690,13220,13220,13220,13220,0
20240308,134000,264362690,13220,13220,13220,13220,10
20240308,133900,264230490,13230,13230,13230,13230,0
20240308,133800,264230490,13230,13230,13230,13230,0
20240308,133700,264230490,13230,13230,13230,13230,10
20240308,133600,264098190,13240,13250,13250,13240,20
20240308,133500,263833290,13230,13260,13260,13230,620
20240308,133400,255630090,13250,13250,13250,13250,0
20240308,133300,255630090,13250,13250,13250,13250,43
20240308,133200,255060340,13270,13270,13270,13270,0
20240308,133100,255060340,13270,13270,13270,13270,0
20240308,133000,255060340,13270,13240,13270,13240,500
20240308,132900,248431000,13240,13240,13240,13240,0
20240308,132800,248431000,13240,13200,13240,13200,134
20240308,132700,246661720,13200,13200,13200,13200,0
20240308,132600,246661720,13200,13200,13200,13200,0
20240308,132500,246661720,13200,13200,13200,13200,21
20240308,132400,246384520,13200,13200,13200,13200,0
20240308,132300,246384520,13200,13200,13200,13200,19
20240308,132200,246133720,13200,13200,13200,13200,0
20240308,132100,246133720,13200,13200,13200,13200,0
20240308,132000,246133720,13200,13200,13200,13200,20
20240308,131900,245869720,13200,13200,13200,13200,0
20240308,131800,245869720,13200,13200,13200,13200,20
20240308,131700,245605720,13200,13200,13200,13200,0
20240308,131600,245605720,13200,13200,13200,13200,22
20240308,131500,245315320,13200,13200,13200,13200,0
20240308,131400,245315320,13200,13200,13200,13200,0
20240308,131300,245315320,13200,13200,13200,13200,18
20240308,131200,245077720,13210,13210,13210,13210,0
20240308,131100,245077720,13210,13210,13210,13210,11
20240308,131000,244932410,13210,13210,13210,13210,0
20240308,130900,244932410,13210,13210,13210,13210,0
20240308,130800,244932410,13210,13210,13210,13210,19
20240308,130700,244681420,13210,13210,13210,13210,0
20240308,130600,244681420,13210,13210,13210,13210,10
20240308,130500,244549320,13210,13210,13210,13210,47
20240308,130400,243928450,13200,13200,13200,13200,19
20240308,130300,243677650,13200,13200,13200,13200,0
20240308,130200,243677650,13200,13200,13200,13200,0
20240308,130100,243677650,13200,13200,13200,13200,31
20240308,130000,243268450,13200,13200,13200,13200,12
20240308,125900,243110050,13190,13180,13190,13180,36
20240308,125800,242635410,13190,13190,13190,13190,0
20240308,125700,242635410,13190,13190,13190,13190,10
20240308,125600,242503510,13180,13180,13180,13180,22
20240308,125500,242213550,13180,13180,13180,13180,0
20240308,125400,242213550,13180,13180,13180,13180,18
20240308,125300,241976310,13180,13180,13180,13180,0
20240308,125200,241976310,13180,13180,13180,13180,0
20240308,125100,241976310,13180,13190,13190,13170,1190
20240308,125000,226295860,13190,13190,13190,13190,0
20240308,124900,226295860,13190,13190,13190,13190,46
20240308,124800,225689120,13180,13180,13180,13180,0
20240308,124700,225689120,13180,13180,13180,13180,0
20240308,124600,225689120,13180,13180,13180,13180,5
20240308,124500,225623220,13180,13180,13180,13180,550
20240308,124400,218374220,13190,13200,13200,13190,723
20240308,124300,208836310,13200,13200,13200,13200,0
20240308,124200,208836310,13200,13200,13200,13200,20
20240308,124100,208572310,13200,13200,13200,13200,0
20240308,124000,208572310,13200,13200,13200,13200,700
20240308,123900,199332310,13240,13180,13240,13180,1566
20240308,123800,178654690,13180,13180,13180,13180,281
20240308,123700,174951110,13200,13170,13200,13170,1048
20240308,123600,161144590,13200,13200,13200,13200,0
20240308,123500,161144590,13200,13200,13200,13200,19
20240308,123400,160893790,13210,13210,13210,13210,0
20240308,123300,160893790,13210,13210,13210,13210,1
20240308,123200,160880580,13200,13200,13200,13200,22
20240308,123100,160590180,13200,13200,13200,13200,0
20240308,123000,160590180,13200,13200,13200,13200,18
20240308,122900,160352580,13200,13200,13200,13200,0
20240308,122800,160352580,13200,13200,13200,13200,0
20240308,122700,160352580,13200,13200,13200,13200,21
20240308,122600,160075380,13200,13180,13200,13180,117
20240308,122500,158533280,13200,13200,13200,13200,19
20240308,122400,158282480,13200,13200,13200,13200,0
20240308,122300,158282480,13200,13200,13200,13200,0
20240308,122200,158282480,13200,13200,13200,13200,22
20240308,122100,157992080,13200,13180,13200,13180,2
20240308,122000,157965700,13200,13200,13200,13180,43
20240308,121900,157398530,13200,13200,13200,13200,0
20240308,121800,157398530,13200,13200,13200,13200,22
20240308,121700,157108130,13200,13200,13200,13200,0
20240308,121600,157108130,13200,13200,13200,13200,0
20240308,121500,157108130,13200,13200,13200,13200,19
20240308,121400,156857330,13200,13200,13200,13200,0
20240308,121300,156857330,13200,13200,13200,13200,21
20240308,121200,156580130,13200,13200,13200,13200,1
20240308,121100,156566930,13200,13200,13200,13200,1
20240308,121000,156553730,13200,13200,13200,13200,36
20240308,120900,156078530,13200,13200,13200,13200,0
20240308,120800,156078530,13200,13200,13200,13200,22
20240308,120700,155788130,13200,13200,13200,13200,0
20240308,120600,155788130,13200,13200,13200,13200,19
20240308,120500,155537330,13200,13200,13200,13200,2
20240308,120400,155510930,13200,13180,13200,13180,4
20240308,120300,155458170,13190,13200,13200,13190,71
20240308,120200,154520990,13200,13200,13200,13200,0
20240308,120100,154520990,13200,13200,13200,13200,19
20240308,120000,154270190,13210,13210,13210,13210,8
20240308,115900,154164510,13210,13210,13210,13210,0
20240308,115800,154164510,13210,13200,13210,13200,8
20240308,115700,154058840,13220,13200,13220,13200,8
20240308,115600,153953100,13200,13200,13210,13200,26
20240308,115500,153609830,13210,13210,13210,13210,7
20240308,115400,153517360,13200,13200,13200,13200,0
20240308,115300,153517360,13200,13210,13210,13200,8
20240308,115200,153411690,13220,13210,13220,13210,15
20240308,115100,153213470,13210,13210,13210,13210,12
20240308,115000,153054950,13210,13220,13220,13210,8
20240308,114900,152949200,13210,13200,13210,13200,21
20240308,114800,152671990,13210,13210,13210,13210,0
20240308,114700,152671990,13210,13210,13210,13210,7
20240308,114600,152579520,13210,13210,13210,13210,12
20240308,114500,152421000,13220,13220,13220,13220,7
20240308,114400,152328460,13210,13200,13210,13200,23
20240308,114300,152024840,13210,13210,13210,13210,8
20240308,114200,151919160,13210,13210,13210,13210,0
20240308,114100,151919160,13210,13210,13210,13210,9
20240308,114000,151800270,13220,13220,13220,13220,7
20240308,113900,151707730,13210,13200,13210,13200,25
20240308,113800,151377680,13210,13210,13210,13210,7
20240308,113700,151285210,13210,13210,13210,13210,8
20240308,113600,151179530,13210,13210,13210,13210,0
20240308,113500,151179530,13210,13210,13210,13210,6
20240308,113400,151100270,13210,13200,13210,13200,28
20240308,113300,150730600,13210,13210,13210,13210,7
20240308,113200,150638130,13210,13200,13210,13200,26
20240308,113100,150294860,13220,13220,13220,13220,7
20240308,113000,150202320,13210,13210,13210,13210,2
20240308,112900,150175900,13210,13200,13210,13200,27
20240308,112800,149819450,13210,13210,13210,13210,7
20240308,112700,149726980,13210,13220,13220,13210,11
20240308,112600,149581600,13220,13220,13220,13220,8
20240308,112500,149475840,13210,13210,13210,13210,1
20240308,112400,149462630,13210,13200,13210,13200,23
20240308,112300,149159010,13200,13210,13210,13200,10
20240308,112200,149026940,13210,13210,13210,13210,12
20240308,112100,148868420,13210,13220,13220,13210,8
20240308,112000,148762670,13210,13200,13210,13200,22
20240308,111900,148472260,13220,13220,13220,13220,0
20240308,111800,148472260,13220,13220,13220,13220,8
20240308,111700,148366500,13220,13200,13220,13200,36
20240308,111600,147891160,13220,13220,13220,13220,7
20240308,111500,147798620,13230,13180,13230,13180,286
20240308,111400,144024730,13180,13180,13180,13180,7
20240308,111300,143932470,13180,13180,13180,13180,0
20240308,111200,143932470,13180,13180,13180,13180,7
20240308,111100,143840210,13190,13190,13190,13190,7
20240308,111000,143747880,13170,13180,13180,13170,26
20240308,110900,143405410,13180,13180,13180,13180,7
20240308,110800,143313150,13180,13180,13180,13180,7
20240308,110700,143220890,13190,13190,13190,13190,0
20240308,110600,143220890,13190,13190,13190,13190,7
20240308,110500,143128560,13190,13170,13190,13170,1506
20240308,110400,123267080,13180,13180,13180,13180,7
20240308,110300,123174820,13180,13190,13190,13150,651
20240308,110200,114588600,13200,13190,13200,13190,2340
20240308,110100,83723900,13170,13170,13170,13170,13
20240308,110000,83552690,13180,13170,13180,13150,589
20240308,105900,75796270,13170,13220,13220,13170,712
20240308,105800,66405300,13230,13200,13230,13200,18
20240308,105700,66167490,13200,13200,13200,13200,7
20240308,105600,66075090,13200,13200,13200,13200,1
20240308,105500,66061890,13200,13210,13210,13200,9
20240308,105400,65943080,13210,13210,13210,13210,7
20240308,105300,65850610,13210,13210,13210,13210,11
20240308,105200,65705300,13220,13220,13220,13220,7
20240308,105100,65612760,13220,13220,13220,13220,7
20240308,105000,65520220,13210,13210,13210,13210,1
20240308,104900,65507010,13210,13210,13210,13210,4
20240308,104800,65454170,13210,13200,13210,13200,28
20240308,104700,65084500,13210,13210,13210,13210,7
20240308,104600,64992030,13210,13210,13210,13210,11
20240308,104500,64846720,13220,13220,13220,13220,7
20240308,104400,64754180,13220,13220,13220,13220,0
20240308,104300,64754180,13220,13220,13220,13220,7
20240308,104200,64661640,13230,13230,13230,13230,7
20240308,104100,64569030,13230,13230,13230,13210,13
20240308,104000,64397060,13230,13230,13230,13230,2
20240308,103900,64370600,13210,13200,13210,13200,22
20240308,103800,64080180,13200,13200,13200,13200,1
20240308,103700,64066980,13210,13200,13210,13200,9
20240308,103600,63948100,13210,13210,13210,13200,22
20240308,103500,63657490,13220,13220,13220,13220,7
20240308,103400,63564950,13220,13220,13220,13220,8
20240308,103300,63459190,13230,13230,13230,13230,7
20240308,103200,63366580,13220,13220,13220,13220,10
20240308,103100,63234380,13230,13230,13230,13220,27
20240308,103000,62877260,13240,13240,13280,13240,513
20240308,102900,56065230,13250,13240,13250,13240,10
20240308,102800,55932760,13240,13250,13280,13240,19
20240308,102700,55680810,13260,13270,13270,13210,68
20240308,102600,54780360,13280,13210,13280,13210,81
20240308,102500,53710200,13230,13210,13230,13210,110
20240308,102400,52255960,13220,13210,13220,13210,26
20240308,102300,51912430,13220,13210,13220,13210,8
20240308,102200,51806680,13220,13210,13220,13210,28
20240308,102100,51436730,13210,13210,13210,13210,1
20240308,102000,51423520,13220,13210,13220,13210,9
20240308,101900,51304550,13220,13210,13220,13210,29
20240308,101800,50921390,13220,13210,13220,13210,8
20240308,101700,50815640,13210,13220,13220,13210,26
20240308,101600,50471930,13230,13230,13230,13230,7
20240308,101500,50379320,13230,13230,13230,13230,0
20240308,101400,50379320,13230,13230,13230,13230,11
20240308,101300,50233790,13280,13280,13280,13280,7
20240308,101200,50140830,13280,13250,13280,13250,8
20240308,101100,50034620,13220,13230,13230,13220,8
20240308,101000,49928790,13220,13230,13230,13220,24
20240308,100900,49611280,13230,13230,13230,13230,1
20240308,100800,49598050,13240,13230,13240,13230,8
20240308,100700,49492140,13240,13240,13240,13230,25
20240308,100600,49161150,13250,13250,13250,13250,7
20240308,100500,49068400,13250,13250,13250,13250,9
20240308,100400,48949150,13260,13260,13260,13260,7
20240308,100300,48856330,13250,13250,13250,13250,6
20240308,100200,48776830,13290,13280,13290,13250,154
20240308,100100,46733260,13290,13280,13290,13280,27
20240308,100000,46374500,13270,13280,13320,13260,530
20240308,095900,39330040,13280,13280,13280,13280,7
20240308,095800,39237080,13280,13280,13280,13280,7
20240308,095700,39144120,13280,13280,13280,13280,10
20240308,095600,39011320,13290,13290,13290,13290,7
20240308,095500,38918290,13290,13310,13310,13290,29
20240308,095400,38532750,13310,13360,13360,13310,14
20240308,095300,38346060,13360,13350,13360,13310,54
20240308,095200,37625870,13330,13360,13370,13330,456
20240308,095100,31539690,13360,13230,13360,13230,78
20240308,095000,30502840,13240,13220,13240,13210,45
20240308,094900,29907550,13230,13230,13230,13230,7
20240308,094800,29814940,13230,13230,13230,13230,8
20240308,094700,29709100,13230,13230,13230,13230,7
20240308,094600,29616490,13230,13230,13230,13230,0
20240308,094500,29616490,13230,13230,13230,13210,14
20240308,094400,29431290,13230,13230,13230,13230,1
20240308,094300,29418060,13230,13220,13230,13210,25
20240308,094200,29087550,13220,13220,13220,13220,7
20240308,094100,28995010,13220,13220,13220,13220,11
20240308,094000,28849590,13220,13220,13220,13220,0
20240308,093900,28849590,13220,13210,13220,13210,4
20240308,093800,28796720,13220,13220,13220,13220,20
20240308,093700,28532320,13240,13220,13240,13220,8
20240308,093600,28426420,13220,13230,13240,13220,23
20240308,093500,28122130,13240,13240,13240,13240,7
20240308,093400,28029450,13240,13240,13240,13240,0
20240308,093300,28029450,13240,13250,13250,13240,18
20240308,093200,27791120,13250,13260,13280,13250,21
20240308,093100,27512590,13290,13280,13290,13270,27
20240308,093000,27154060,13310,13230,13310,13220,528
20240308,092900,20150030,13220,13230,13230,13220,8
20240308,092800,20044200,13230,13230,13230,13230,14
20240308,092700,19858980,13240,13240,13240,13230,21
20240308,092600,19580950,13250,13240,13250,13240,17
20240308,092500,19355740,13260,13240,13260,13240,10
20240308,092400,19223200,13260,13250,13260,13240,97
20240308,092300,17937900,13250,13250,13250,13250,1
20240308,092200,17924650,13260,13250,13260,13250,9
20240308,092100,17805320,13250,13250,13260,13250,37
20240308,092000,17315000,13250,13260,13260,13250,8
20240308,091900,17208930,13260,13260,13260,13260,17
20240308,091800,16983510,13260,13270,13270,13260,9
20240308,091700,16864100,13260,13270,13270,13260,21
20240308,091600,16585440,13270,13290,13290,13270,34
20240308,091500,16133730,13300,13290,13300,13290,9
20240308,091400,16014040,13290,13300,13300,13290,18
20240308,091300,15774650,13300,13310,13310,13300,11
20240308,091200,15628280,13310,13320,13320,13310,30
20240308,091100,15228840,13320,13330,13330,13320,17
20240308,091000,15002300,13340,13350,13350,13330,35
20240308,090900,14535300,13360,13360,13360,13360,116
20240308,090800,12985540,13370,13370,13370,13370,7
20240308,090700,12891950,13360,13400,13400,13360,44
20240308,090600,12303100,13410,13420,13420,13410,13
20240308,090500,12128690,13420,13420,13420,13420,0
20240308,090400,12128690,13420,13420,13420,13420,7
20240308,090300,12034750,13430,13430,13430,13430,7
20240308,090200,11940740,13400,13400,13440,13400,80
20240308,090100,10867930,13390,13390,13450,13350,604
20240308,090000,2758340,13390,13390,13390,13390,206