stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,194400,1327520370,5180,5180,5180,5180,16126
20240306,194300,1327520370,5180,5180,5180,5180,0
20240306,194200,1327520370,5180,5180,5180,5180,0
20240306,194100,1327520370,5180,5180,5180,5180,0
20240306,194000,1327520370,5180,5180,5180,5180,0
20240306,193900,1327520370,5180,5180,5180,5180,0
20240306,193800,1327520370,5180,5180,5180,5180,0
20240306,193700,1327520370,5180,5180,5180,5180,0
20240306,193600,1327520370,5180,5180,5180,5180,0
20240306,193500,1327520370,5180,5180,5180,5180,0
20240306,193400,1327520370,5180,5180,5180,5180,0
20240306,193300,1327520370,5180,5180,5180,5180,0
20240306,193200,1327520370,5180,5180,5180,5180,0
20240306,193100,1327520370,5180,5180,5180,5180,0
20240306,193000,1327520370,5180,5180,5180,5180,0
20240306,192900,1327520370,5180,5180,5180,5180,0
20240306,192800,1327520370,5180,5180,5180,5180,0
20240306,192700,1327520370,5180,5180,5180,5180,0
20240306,192600,1327520370,5180,5180,5180,5180,0
20240306,192500,1327520370,5180,5180,5180,5180,0
20240306,192400,1327520370,5180,5180,5180,5180,0
20240306,192300,1327520370,5180,5180,5180,5180,0
20240306,192200,1327520370,5180,5180,5180,5180,0
20240306,192100,1327520370,5180,5180,5180,5180,0
20240306,192000,1327520370,5180,5180,5180,5180,0
20240306,191900,1327520370,5180,5180,5180,5180,0
20240306,191800,1327520370,5180,5180,5180,5180,0
20240306,191700,1327520370,5180,5180,5180,5180,0
20240306,191600,1327520370,5180,5180,5180,5180,0
20240306,191500,1327520370,5180,5180,5180,5180,0
20240306,191400,1327520370,5180,5180,5180,5180,16126
20240306,191300,1327520370,5180,5180,5180,5180,0
20240306,191200,1327520370,5180,5180,5180,5180,0
20240306,191100,1327520370,5180,5180,5180,5180,0
20240306,191000,1327520370,5180,5180,5180,5180,0
20240306,190900,1327520370,5180,5180,5180,5180,0
20240306,190800,1327520370,5180,5180,5180,5180,0
20240306,190700,1327520370,5180,5180,5180,5180,0
20240306,190600,1327520370,5180,5180,5180,5180,0
20240306,190500,1327520370,5180,5180,5180,5180,0
20240306,190400,1327520370,5180,5180,5180,5180,0
20240306,190300,1327520370,5180,5180,5180,5180,0
20240306,190200,1327520370,5180,5180,5180,5180,0
20240306,190100,1327520370,5180,5180,5180,5180,0
20240306,190000,1327520370,5180,5180,5180,5180,0
20240306,185900,1327520370,5180,5180,5180,5180,0
20240306,185800,1327520370,5180,5180,5180,5180,0
20240306,185700,1327520370,5180,5180,5180,5180,0
20240306,185600,1327520370,5180,5180,5180,5180,0
20240306,185500,1327520370,5180,5180,5180,5180,0
20240306,185400,1327520370,5180,5180,5180,5180,0
20240306,185300,1327520370,5180,5180,5180,5180,0
20240306,185200,1327520370,5180,5180,5180,5180,0
20240306,185100,1327520370,5180,5180,5180,5180,0
20240306,185000,1327520370,5180,5180,5180,5180,0
20240306,184900,1327520370,5180,5180,5180,5180,0
20240306,184800,1327520370,5180,5180,5180,5180,0
20240306,184700,1327520370,5180,5180,5180,5180,0
20240306,184600,1327520370,5180,5180,5180,5180,0
20240306,184500,1327520370,5180,5180,5180,5180,0
20240306,184400,1327520370,5180,5180,5180,5180,16126
20240306,184300,1327520370,5180,5180,5180,5180,0
20240306,184200,1327520370,5180,5180,5180,5180,0
20240306,184100,1327520370,5180,5180,5180,5180,0
20240306,184000,1327520370,5180,5180,5180,5180,0
20240306,183900,1327520370,5180,5180,5180,5180,0
20240306,183800,1327520370,5180,5180,5180,5180,0
20240306,183700,1327520370,5180,5180,5180,5180,0
20240306,183600,1327520370,5180,5180,5180,5180,0
20240306,183500,1327520370,5180,5180,5180,5180,0
20240306,183400,1327520370,5180,5180,5180,5180,0
20240306,183300,1327520370,5180,5180,5180,5180,0
20240306,183200,1327520370,5180,5180,5180,5180,0
20240306,183100,1327520370,5180,5180,5180,5180,0
20240306,183000,1327520370,5180,5180,5180,5180,0
20240306,182900,1327520370,5180,5180,5180,5180,0
20240306,182800,1327520370,5180,5180,5180,5180,0
20240306,182700,1327520370,5180,5180,5180,5180,0
20240306,182600,1327520370,5180,5180,5180,5180,0
20240306,182500,1327520370,5180,5180,5180,5180,0
20240306,182400,1327520370,5180,5180,5180,5180,0
20240306,182300,1327520370,5180,5180,5180,5180,0
20240306,182200,1327520370,5180,5180,5180,5180,0
20240306,182100,1327520370,5180,5180,5180,5180,0
20240306,182000,1327520370,5180,5180,5180,5180,0
20240306,181900,1327520370,5180,5180,5180,5180,0
20240306,181800,1327520370,5180,5180,5180,5180,0
20240306,181700,1327520370,5180,5180,5180,5180,0
20240306,181600,1327520370,5180,5180,5180,5180,0
20240306,181500,1327520370,5180,5180,5180,5180,0
20240306,181400,1327520370,5180,5180,5180,5180,16126
20240306,181300,1327520370,5180,5180,5180,5180,0
20240306,181200,1327520370,5180,5180,5180,5180,0
20240306,181100,1327520370,5180,5180,5180,5180,0
20240306,181000,1327520370,5180,5180,5180,5180,0
20240306,180900,1327520370,5180,5180,5180,5180,0
20240306,180800,1327520370,5180,5180,5180,5180,0
20240306,180700,1327520370,5180,5180,5180,5180,0
20240306,180600,1327520370,5180,5180,5180,5180,0
20240306,180500,1327520370,5180,5180,5180,5180,0
20240306,180400,1327520370,5180,5180,5180,5180,0
20240306,180300,1327520370,5180,5180,5180,5180,0
20240306,180200,1327520370,5180,5180,5180,5180,0
20240306,180100,1327520370,5180,5180,5180,5180,0
20240306,180000,1327520370,5180,5180,5180,5180,0
20240306,175900,1327520370,5180,5180,5180,5180,0
20240306,175800,1327520370,5180,5180,5180,5180,0
20240306,175700,1327520370,5180,5180,5180,5180,0
20240306,175600,1327520370,5180,5180,5180,5180,0
20240306,175500,1327520370,5180,5180,5180,5180,0
20240306,175400,1327520370,5180,5180,5180,5180,0
20240306,175300,1327520370,5180,5180,5180,5180,0
20240306,175200,1327520370,5180,5180,5180,5180,0
20240306,175100,1327520370,5180,5180,5180,5180,0
20240306,175000,1327520370,5180,5180,5180,5180,0
20240306,174900,1327520370,5180,5180,5180,5180,0
20240306,174800,1327520370,5180,5180,5180,5180,0
20240306,174700,1327520370,5180,5180,5180,5180,0
20240306,174600,1327520370,5180,5180,5180,5180,0
20240306,174500,1327520370,5180,5180,5180,5180,0
20240306,174400,1327520370,5180,5180,5180,5180,16126
20240306,174300,1327520370,5180,5180,5180,5180,0
20240306,174200,1327520370,5180,5180,5180,5180,0
20240306,174100,1327520370,5180,5180,5180,5180,0
20240306,174000,1327520370,5180,5180,5180,5180,0
20240306,173900,1327520370,5180,5180,5180,5180,0
20240306,173800,1327520370,5180,5180,5180,5180,0
20240306,173700,1327520370,5180,5180,5180,5180,0
20240306,173600,1327520370,5180,5180,5180,5180,0
20240306,173500,1327520370,5180,5180,5180,5180,0
20240306,173400,1327520370,5180,5180,5180,5180,0
20240306,173300,1327520370,5180,5180,5180,5180,0
20240306,173200,1327520370,5180,5180,5180,5180,0
20240306,173100,1327520370,5180,5180,5180,5180,0
20240306,173000,1327520370,5180,5180,5180,5180,0
20240306,172900,1327520370,5180,5180,5180,5180,0
20240306,172800,1327520370,5180,5180,5180,5180,0
20240306,172700,1327520370,5180,5180,5180,5180,0
20240306,172600,1327520370,5180,5180,5180,5180,0
20240306,172500,1327520370,5180,5180,5180,5180,0
20240306,172400,1327520370,5180,5180,5180,5180,0
20240306,172300,1327520370,5180,5180,5180,5180,0
20240306,172200,1327520370,5180,5180,5180,5180,0
20240306,172100,1327520370,5180,5180,5180,5180,0
20240306,172000,1327520370,5180,5180,5180,5180,0
20240306,171900,1327520370,5180,5180,5180,5180,0
20240306,171800,1327520370,5180,5180,5180,5180,0
20240306,171700,1327520370,5180,5180,5180,5180,0
20240306,171600,1327520370,5180,5180,5180,5180,0
20240306,171500,1327520370,5180,5180,5180,5180,0
20240306,171400,1327520370,5180,5180,5180,5180,16126
20240306,171300,1327520370,5180,5180,5180,5180,0
20240306,171200,1327520370,5180,5180,5180,5180,0
20240306,171100,1327520370,5180,5180,5180,5180,0
20240306,171000,1327520370,5180,5180,5180,5180,0
20240306,170900,1327520370,5180,5180,5180,5180,0
20240306,170800,1327520370,5180,5180,5180,5180,0
20240306,170700,1327520370,5180,5180,5180,5180,0
20240306,170600,1327520370,5180,5180,5180,5180,0
20240306,170500,1327520370,5180,5180,5180,5180,0
20240306,170400,1327520370,5180,5180,5180,5180,0
20240306,170300,1327520370,5180,5180,5180,5180,0
20240306,170200,1327520370,5180,5180,5180,5180,0
20240306,170100,1327520370,5180,5180,5180,5180,0
20240306,170000,1327520370,5180,5180,5180,5180,0
20240306,165900,1327520370,5180,5180,5180,5180,0
20240306,165800,1327520370,5180,5180,5180,5180,0
20240306,165700,1327520370,5180,5180,5180,5180,0
20240306,165600,1327520370,5180,5180,5180,5180,0
20240306,165500,1327520370,5180,5180,5180,5180,0
20240306,165400,1327520370,5180,5180,5180,5180,0
20240306,165300,1327520370,5180,5180,5180,5180,0
20240306,165200,1327520370,5180,5180,5180,5180,0
20240306,165100,1327520370,5180,5180,5180,5180,0
20240306,165000,1327520370,5180,5180,5180,5180,0
20240306,164900,1327520370,5180,5180,5180,5180,0
20240306,164800,1327520370,5180,5180,5180,5180,0
20240306,164700,1327520370,5180,5180,5180,5180,0
20240306,164600,1327520370,5180,5180,5180,5180,0
20240306,164500,1327520370,5180,5180,5180,5180,0
20240306,164400,1327520370,5180,5180,5180,5180,16126
20240306,164300,1327520370,5180,5180,5180,5180,0
20240306,164200,1327520370,5180,5180,5180,5180,0
20240306,164100,1327520370,5180,5180,5180,5180,0
20240306,164000,1327520370,5180,5180,5180,5180,0
20240306,163900,1327520370,5180,5180,5180,5180,0
20240306,163800,1327520370,5180,5180,5180,5180,0
20240306,163700,1327520370,5180,5180,5180,5180,0
20240306,163600,1327520370,5180,5180,5180,5180,0
20240306,163500,1327520370,5180,5180,5180,5180,0
20240306,163400,1327520370,5180,5180,5180,5180,0
20240306,163300,1327520370,5180,5180,5180,5180,0
20240306,163200,1327520370,5180,5180,5180,5180,0
20240306,163100,1327520370,5180,5180,5180,5180,0
20240306,163000,1327520370,5180,5180,5180,5180,0
20240306,162900,1327520370,5180,5180,5180,5180,0
20240306,162800,1327520370,5180,5180,5180,5180,0
20240306,162700,1327520370,5180,5180,5180,5180,0
20240306,162600,1327520370,5180,5180,5180,5180,0
20240306,162500,1327520370,5180,5180,5180,5180,0
20240306,162400,1327520370,5180,5180,5180,5180,0
20240306,162300,1327520370,5180,5180,5180,5180,0
20240306,162200,1327520370,5180,5180,5180,5180,0
20240306,162100,1327520370,5180,5180,5180,5180,0
20240306,162000,1327520370,5180,5180,5180,5180,0
20240306,161900,1327520370,5180,5180,5180,5180,0
20240306,161800,1327520370,5180,5180,5180,5180,0
20240306,161700,1327520370,5180,5180,5180,5180,0
20240306,161600,1327520370,5180,5180,5180,5180,0
20240306,161500,1327520370,5180,5180,5180,5180,0
20240306,161400,1327520370,5180,5180,5180,5180,16126
20240306,161300,1327520370,5180,5180,5180,5180,0
20240306,161200,1327520370,5180,5180,5180,5180,0
20240306,161100,1327520370,5180,5180,5180,5180,0
20240306,161000,1327520370,5180,5180,5180,5180,0
20240306,160900,1327520370,5180,5180,5180,5180,0
20240306,160800,1327520370,5180,5180,5180,5180,0
20240306,160700,1327520370,5180,5180,5180,5180,0
20240306,160600,1327520370,5180,5180,5180,5180,0
20240306,160500,1327520370,5180,5180,5180,5180,0
20240306,160400,1327520370,5180,5180,5180,5180,0
20240306,160300,1327520370,5180,5180,5180,5180,0
20240306,160200,1327520370,5180,5180,5180,5180,0
20240306,160100,1327520370,5180,5180,5180,5180,0
20240306,160000,1327520370,5180,5180,5180,5180,0
20240306,155900,1327520370,5180,5180,5180,5180,0
20240306,155800,1327520370,5180,5180,5180,5180,0
20240306,155700,1327520370,5180,5180,5180,5180,0
20240306,155600,1327520370,5180,5180,5180,5180,0
20240306,155500,1327520370,5180,5180,5180,5180,0
20240306,155400,1327520370,5180,5180,5180,5180,0
20240306,155300,1327520370,5180,5180,5180,5180,0
20240306,155200,1327520370,5180,5180,5180,5180,0
20240306,155100,1327520370,5180,5180,5180,5180,0
20240306,155000,1327520370,5180,5180,5180,5180,0
20240306,154900,1327520370,5180,5180,5180,5180,0
20240306,154800,1327520370,5180,5180,5180,5180,0
20240306,154700,1327520370,5180,5180,5180,5180,0
20240306,154600,1327520370,5180,5180,5180,5180,0
20240306,154500,1327520370,5180,5180,5180,5180,0
20240306,154400,1327520370,5180,5180,5180,5180,16126
20240306,154300,1327520370,5180,5180,5180,5180,0
20240306,154200,1327520370,5180,5180,5180,5180,0
20240306,154100,1327520370,5180,5180,5180,5180,0
20240306,154000,1327520370,5180,5180,5180,5180,0
20240306,153900,1327520370,5180,5180,5180,5180,0
20240306,153800,1327520370,5180,5180,5180,5180,0
20240306,153700,1327520370,5180,5180,5180,5180,0
20240306,153600,1327520370,5180,5180,5180,5180,0
20240306,153500,1327520370,5180,5180,5180,5180,0
20240306,153400,1327520370,5180,5180,5180,5180,0
20240306,153300,1327520370,5180,5180,5180,5180,0
20240306,153200,1327520370,5180,5180,5180,5180,0
20240306,153100,1327520370,5180,5180,5180,5180,0
20240306,153000,1327520370,5180,5180,5180,5180,16126
20240306,152900,1243987690,5140,5140,5140,5140,0
20240306,152800,1243987690,5140,5140,5140,5140,0
20240306,152700,1243987690,5140,5140,5140,5140,0
20240306,152600,1243987690,5140,5140,5140,5140,0
20240306,152500,1243987690,5140,5140,5140,5140,0
20240306,152400,1243987690,5140,5140,5140,5140,0
20240306,152300,1243987690,5140,5140,5140,5140,0
20240306,152200,1243987690,5140,5140,5140,5140,0
20240306,152100,1243987690,5140,5140,5140,5140,0
20240306,152000,1243987690,5140,5140,5140,5140,0
20240306,151900,1243987690,5140,5160,5190,5140,1004
20240306,151800,1238823640,5160,5220,5240,5140,7501
20240306,151700,1199737440,5170,5200,5220,5150,6781
20240306,151600,1164421030,5150,5180,5220,5150,6144
20240306,151500,1132468240,5140,5150,5180,5140,6500
20240306,151400,1098895940,5120,5150,5150,5120,501
20240306,151300,1096315820,5150,5120,5150,5120,500
20240306,151200,1093743920,5120,5120,5120,5120,500
20240306,151100,1091183920,5120,5100,5120,5100,500
20240306,151000,1088629820,5110,5090,5120,5090,620
20240306,150900,1085459000,5090,5110,5150,5090,677
20240306,150800,1081988250,5110,5150,5170,5100,3867
20240306,150700,1062214420,5110,5120,5120,5110,915
20240306,150600,1057531730,5130,5130,5130,5130,900
20240306,150500,1052914730,5180,5170,5180,5170,500
20240306,150400,1050325550,5130,5120,5180,5120,1296
20240306,150300,1043663310,5180,5120,5180,5120,689
20240306,150200,1040111230,5160,5180,5180,5140,511
20240306,150100,1037464630,5140,5190,5190,5140,1491
20240306,150000,1029785370,5200,5150,5200,5150,3199
20240306,145900,1013187830,5180,5150,5180,5150,4041
20240306,145800,992289450,5100,5150,5170,5100,579
20240306,145700,989303130,5160,5140,5160,5140,500
20240306,145600,986726600,5150,5130,5150,5130,500
20240306,145500,984155490,5140,5130,5140,5130,600
20240306,145400,981072030,5140,5090,5140,5090,698
20240306,145300,977496700,5140,5080,5140,5080,8303
20240306,145200,935197260,5070,5060,5070,5060,3509
20240306,145100,917421310,5040,5040,5040,5040,2
20240306,145000,917411230,5060,5060,5060,5040,701
20240306,144900,913868170,5060,5060,5060,5060,500
20240306,144800,911338170,5060,5030,5060,5030,608
20240306,144700,908266960,5040,5040,5040,5040,0
20240306,144600,908266960,5040,5040,5040,5040,101
20240306,144500,907757920,5060,5040,5060,5000,19985
20240306,144400,807462640,5060,5060,5060,5060,0
20240306,144300,807462640,5060,5040,5060,5040,249
20240306,144200,806206900,5050,5050,5050,5050,0
20240306,144100,806206900,5050,5050,5050,5050,1422
20240306,144000,799025800,5060,5060,5060,5060,0
20240306,143900,799025800,5060,5060,5060,5060,0
20240306,143800,799025800,5060,5060,5060,5060,0
20240306,143700,799025800,5060,5060,5060,5060,0
20240306,143600,799025800,5060,5060,5060,5060,35
20240306,143500,798848700,5060,5050,5060,5050,227
20240306,143400,797700590,5050,5050,5050,5050,0
20240306,143300,797700590,5050,5050,5050,5050,24
20240306,143200,797579390,5050,5050,5050,5050,100
20240306,143100,797074390,5050,5060,5060,5050,5808
20240306,143000,767717420,5070,5070,5070,5070,10
20240306,142900,767666720,5070,5070,5070,5070,81
20240306,142800,767256050,5070,5070,5070,5070,0
20240306,142700,767256050,5070,5070,5070,5070,197
20240306,142600,766257260,5070,5070,5070,5070,0
20240306,142500,766257260,5070,5070,5070,5070,1
20240306,142400,766252190,5060,5060,5060,5060,0
20240306,142300,766252190,5060,5060,5060,5060,0
20240306,142200,766252190,5060,5060,5060,5060,613
20240306,142100,763150410,5060,5050,5070,5050,1275
20240306,142000,756699740,5050,5050,5050,5050,4685
20240306,141900,733040490,5060,5060,5060,5060,0
20240306,141800,733040490,5060,5060,5060,5060,0
20240306,141700,733040490,5060,5060,5060,5060,2439
20240306,141600,720699150,5070,5070,5070,5070,0
20240306,141500,720699150,5070,5070,5070,5070,0
20240306,141400,720699150,5070,5070,5070,5070,0
20240306,141300,720699150,5070,5070,5070,5070,0
20240306,141200,720699150,5070,5070,5070,5070,5
20240306,141100,720673800,5060,5060,5060,5060,0
20240306,141000,720673800,5060,5060,5060,5060,0
20240306,140900,720673800,5060,5060,5060,5060,0
20240306,140800,720673800,5060,5060,5060,5060,0
20240306,140700,720673800,5060,5060,5060,5060,25
20240306,140600,720547300,5060,5060,5060,5060,0
20240306,140500,720547300,5060,5070,5070,5060,3884
20240306,140400,700892910,5070,5070,5070,5070,0
20240306,140300,700892910,5070,5070,5070,5070,200
20240306,140200,699878910,5070,5070,5070,5070,0
20240306,140100,699878910,5070,5070,5070,5070,1
20240306,140000,699873840,5060,5060,5060,5060,670
20240306,135900,696483640,5060,5060,5060,5060,0
20240306,135800,696483640,5060,5060,5060,5060,0
20240306,135700,696483640,5060,5060,5060,5060,442
20240306,135600,694247120,5070,5070,5070,5070,0
20240306,135500,694247120,5070,5070,5070,5070,0
20240306,135400,694247120,5070,5070,5070,5070,0
20240306,135300,694247120,5070,5070,5070,5070,0
20240306,135200,694247120,5070,5070,5070,5070,558
20240306,135100,691418060,5080,5070,5080,5070,150
20240306,135000,690656560,5070,5070,5070,5070,0
20240306,134900,690656560,5070,5070,5070,5070,0
20240306,134800,690656560,5070,5070,5070,5070,1000
20240306,134700,685586560,5080,5080,5080,5080,0
20240306,134600,685586560,5080,5080,5080,5080,1000
20240306,134500,680506560,5100,5090,5100,5090,2001
20240306,134400,670311480,5080,5080,5080,5080,0
20240306,134300,670311480,5080,5080,5080,5080,500
20240306,134200,667771480,5080,5080,5080,5080,300
20240306,134100,666247480,5080,5080,5080,5080,0
20240306,134000,666247480,5080,5080,5080,5080,0
20240306,133900,666247480,5080,5080,5080,5080,1
20240306,133800,666242400,5070,5060,5070,5060,231
20240306,133700,665071240,5070,5070,5070,5070,0
20240306,133600,665071240,5070,5070,5070,5070,15
20240306,133500,664995190,5060,5060,5060,5060,0
20240306,133400,664995190,5060,5070,5070,5060,102
20240306,133300,664479060,5070,5070,5070,5070,0
20240306,133200,664479060,5070,5070,5070,5070,280
20240306,133100,663059460,5070,5070,5070,5070,1
20240306,133000,663054390,5060,5060,5060,5060,243
20240306,132900,661824810,5090,5070,5090,5070,1531
20240306,132800,654062620,5100,5100,5100,5100,0
20240306,132700,654062620,5100,5100,5100,5100,0
20240306,132600,654062620,5100,5100,5100,5100,0
20240306,132500,654062620,5100,5100,5100,5100,1
20240306,132400,654057520,5090,5090,5090,5090,60
20240306,132300,653752120,5100,5100,5100,5100,0
20240306,132200,653752120,5100,5100,5100,5100,0
20240306,132100,653752120,5100,5100,5100,5100,0
20240306,132000,653752120,5100,5080,5100,5080,3085
20240306,131900,638050720,5070,5090,5130,5070,3196
20240306,131800,621686310,5120,5120,5120,5120,0
20240306,131700,621686310,5120,5120,5120,5120,0
20240306,131600,621686310,5120,5120,5120,5120,0
20240306,131500,621686310,5120,5070,5120,5050,3238
20240306,131400,605281570,5080,5080,5080,5080,78
20240306,131300,604885330,5070,5070,5070,5070,2
20240306,131200,604875190,5080,5080,5080,5080,110
20240306,131100,604316390,5080,5080,5080,5080,2
20240306,131000,604306230,5080,5080,5080,5080,111
20240306,130900,603742350,5080,5080,5080,5080,22
20240306,130800,603630590,5080,5080,5080,5080,100
20240306,130700,603122590,5080,5080,5080,5080,0
20240306,130600,603122590,5080,5080,5080,5080,0
20240306,130500,603122590,5080,5090,5090,5060,8577
20240306,130400,559704180,5070,5070,5070,5070,0
20240306,130300,559704180,5070,5070,5070,5070,0
20240306,130200,559704180,5070,5070,5070,5070,0
20240306,130100,559704180,5070,5070,5070,5070,0
20240306,130000,559704180,5070,5070,5070,5070,0
20240306,125900,559704180,5070,5120,5120,5070,7735
20240306,125800,520424270,5110,5110,5110,5110,200
20240306,125700,519402270,5110,5110,5110,5110,240
20240306,125600,518175870,5110,5110,5110,5110,5
20240306,125500,518150320,5110,5110,5110,5110,0
20240306,125400,518150320,5110,5110,5110,5110,0
20240306,125300,518150320,5110,5110,5110,5110,0
20240306,125200,518150320,5110,5110,5110,5110,0
20240306,125100,518150320,5110,5110,5110,5110,2
20240306,125000,518140100,5110,5110,5110,5110,0
20240306,124900,518140100,5110,5110,5110,5110,0
20240306,124800,518140100,5110,5110,5110,5110,0
20240306,124700,518140100,5110,5110,5110,5110,0
20240306,124600,518140100,5110,5110,5110,5110,0
20240306,124500,518140100,5110,5110,5110,5110,0
20240306,124400,518140100,5110,5110,5110,5110,0
20240306,124300,518140100,5110,5110,5110,5110,2
20240306,124200,518129880,5110,5110,5110,5110,12
20240306,124100,518068560,5110,5110,5110,5110,0
20240306,124000,518068560,5110,5110,5110,5110,0
20240306,123900,518068560,5110,5110,5110,5110,8
20240306,123800,518027680,5120,5120,5120,5120,0
20240306,123700,518027680,5120,5120,5120,5120,0
20240306,123600,518027680,5120,5120,5120,5120,20
20240306,123500,517925280,5100,5100,5100,5100,0
20240306,123400,517925280,5100,5100,5100,5100,0
20240306,123300,517925280,5100,5100,5100,5100,0
20240306,123200,517925280,5100,5100,5100,5100,0
20240306,123100,517925280,5100,5100,5100,5100,1
20240306,123000,517920180,5120,5120,5120,5120,0
20240306,122900,517920180,5120,5120,5120,5120,1
20240306,122800,517915060,5080,5080,5080,5080,0
20240306,122700,517915060,5080,5080,5080,5080,0
20240306,122600,517915060,5080,5090,5090,5080,11
20240306,122500,517859160,5090,5090,5090,5090,0
20240306,122400,517859160,5090,5090,5090,5090,0
20240306,122300,517859160,5090,5090,5090,5090,8
20240306,122200,517818440,5090,5110,5110,5090,255
20240306,122100,516520450,5120,5120,5120,5120,1
20240306,122000,516515330,5120,5120,5120,5120,20
20240306,121900,516412930,5120,5120,5120,5120,4
20240306,121800,516392450,5120,5100,5120,5100,266
20240306,121700,515035830,5100,5100,5100,5100,0
20240306,121600,515035830,5100,5100,5100,5100,1099
20240306,121500,509430930,5110,5120,5120,5110,13
20240306,121400,509364470,5120,5120,5120,5120,0
20240306,121300,509364470,5120,5120,5120,5120,0
20240306,121200,509364470,5120,5120,5120,5120,1
20240306,121100,509359350,5120,5120,5120,5120,0
20240306,121000,509359350,5120,5120,5120,5120,0
20240306,120900,509359350,5120,5120,5120,5120,2
20240306,120800,509349110,5120,5120,5120,5120,0
20240306,120700,509349110,5120,5120,5120,5120,0
20240306,120600,509349110,5120,5120,5120,5120,0
20240306,120500,509349110,5120,5110,5120,5110,3500
20240306,120400,491440040,5090,5090,5090,5090,0
20240306,120300,491440040,5090,5090,5090,5090,0
20240306,120200,491440040,5090,5090,5090,5090,0
20240306,120100,491440040,5090,5090,5090,5090,0
20240306,120000,491440040,5090,5090,5090,5090,2
20240306,115900,491429860,5080,5080,5080,5080,0
20240306,115800,491429860,5080,5080,5080,5080,0
20240306,115700,491429860,5080,5080,5080,5080,0
20240306,115600,491429860,5080,5080,5080,5080,0
20240306,115500,491429860,5080,5080,5080,5080,1
20240306,115400,491424780,5110,5100,5110,5100,674
20240306,115300,487984640,5090,5090,5090,5080,325
20240306,115200,486333610,5080,5080,5080,5080,1
20240306,115100,486328530,5090,5090,5090,5090,0
20240306,115000,486328530,5090,5090,5090,5090,250
20240306,114900,485056030,5080,5100,5100,5080,1221
20240306,114800,478851160,5090,5090,5090,5090,285
20240306,114700,477400510,5090,5090,5090,5090,9
20240306,114600,477354700,5100,5090,5100,5090,128
20240306,114500,476703170,5080,5080,5080,5080,0
20240306,114400,476703170,5080,5080,5080,5080,41
20240306,114300,476494890,5090,5080,5090,5080,2
20240306,114200,476484720,5070,5070,5070,5070,0
20240306,114100,476484720,5070,5090,5090,5070,2026
20240306,114000,466190990,5090,5090,5090,5090,0
20240306,113900,466190990,5090,5090,5090,5090,482
20240306,113800,463737610,5080,5080,5080,5080,0
20240306,113700,463737610,5080,5080,5080,5080,0
20240306,113600,463737610,5080,5080,5080,5080,0
20240306,113500,463737610,5080,5080,5080,5080,0
20240306,113400,463737610,5080,5080,5080,5080,0
20240306,113300,463737610,5080,5080,5080,5080,0
20240306,113200,463737610,5080,5080,5080,5080,0
20240306,113100,463737610,5080,5090,5090,5080,1065
20240306,113000,458327370,5090,5100,5100,5090,1781
20240306,112900,449261990,5090,5100,5100,5090,958
20240306,112800,444384700,5100,5100,5100,5100,1
20240306,112700,444379600,5100,5100,5100,5100,19
20240306,112600,444282700,5100,5100,5100,5100,43
20240306,112500,444063400,5100,5100,5100,5100,0
20240306,112400,444063400,5100,5100,5100,5100,0
20240306,112300,444063400,5100,5100,5100,5100,0
20240306,112200,444063400,5100,5100,5100,5100,87
20240306,112100,443619700,5100,5110,5110,5100,284
20240306,112000,442171290,5110,5110,5110,5100,5083
20240306,111900,416243150,5110,5110,5110,5110,0
20240306,111800,416243150,5110,5110,5110,5110,200
20240306,111700,415221150,5130,5130,5130,5130,0
20240306,111600,415221150,5130,5130,5130,5130,32
20240306,111500,415056990,5130,5130,5130,5130,0
20240306,111400,415056990,5130,5130,5130,5130,101
20240306,111300,414538860,5130,5130,5130,5130,0
20240306,111200,414538860,5130,5130,5130,5130,0
20240306,111100,414538860,5130,5130,5130,5130,0
20240306,111000,414538860,5130,5130,5130,5130,0
20240306,110900,414538860,5130,5130,5130,5130,0
20240306,110800,414538860,5130,5100,5130,5100,202
20240306,110700,413506920,5110,5130,5130,5110,2556
20240306,110600,400445300,5120,5120,5120,5120,1479
20240306,110500,392872820,5140,5140,5140,5140,0
20240306,110400,392872820,5140,5140,5140,5140,1
20240306,110300,392867680,5120,5140,5140,5120,6
20240306,110200,392836870,5130,5130,5130,5130,5
20240306,110100,392811220,5130,5140,5140,5130,1787
20240306,110000,383642910,5140,5140,5140,5140,1
20240306,105900,383637770,5140,5140,5140,5140,557
20240306,105800,380774790,5150,5150,5150,5150,0
20240306,105700,380774790,5150,5150,5150,5150,0
20240306,105600,380774790,5150,5150,5150,5150,0
20240306,105500,380774790,5150,5150,5150,5150,1113
20240306,105400,375042840,5150,5150,5150,5150,0
20240306,105300,375042840,5150,5150,5150,5150,0
20240306,105200,375042840,5150,5150,5150,5150,0
20240306,105100,375042840,5150,5150,5150,5150,1146
20240306,105000,369140940,5150,5150,5150,5150,818
20240306,104900,364928240,5160,5160,5160,5160,51
20240306,104800,364665080,5160,5160,5160,5160,0
20240306,104700,364665080,5160,5160,5160,5160,50
20240306,104600,364407080,5160,5160,5160,5160,0
20240306,104500,364407080,5160,5160,5160,5160,0
20240306,104400,364407080,5160,5160,5160,5160,0
20240306,104300,364407080,5160,5160,5160,5160,241
20240306,104200,363163520,5160,5160,5160,5160,0
20240306,104100,363163520,5160,5160,5160,5160,0
20240306,104000,363163520,5160,5160,5160,5160,0
20240306,103900,363163520,5160,5160,5160,5160,0
20240306,103800,363163520,5160,5160,5160,5160,0
20240306,103700,363163520,5160,5160,5160,5160,0
20240306,103600,363163520,5160,5160,5160,5160,0
20240306,103500,363163520,5160,5160,5160,5160,0
20240306,103400,363163520,5160,5160,5160,5160,273
20240306,103300,361754840,5160,5160,5160,5160,300
20240306,103200,360206840,5160,5160,5160,5160,0
20240306,103100,360206840,5160,5160,5160,5160,458
20240306,103000,357843560,5170,5170,5170,5170,0
20240306,102900,357843560,5170,5170,5170,5170,0
20240306,102800,357843560,5170,5170,5170,5170,0
20240306,102700,357843560,5170,5170,5170,5170,0
20240306,102600,357843560,5170,5170,5170,5170,100
20240306,102500,357326560,5170,5170,5170,5170,16
20240306,102400,357243840,5170,5170,5170,5170,0
20240306,102300,357243840,5170,5170,5170,5170,8
20240306,102200,357202480,5170,5170,5170,5170,20
20240306,102100,357099080,5160,5160,5160,5160,2
20240306,102000,357088760,5160,5160,5160,5160,0
20240306,101900,357088760,5160,5160,5160,5160,0
20240306,101800,357088760,5160,5160,5160,5160,0
20240306,101700,357088760,5160,5160,5160,5160,11
20240306,101600,357032000,5170,5170,5170,5170,2
20240306,101500,357021660,5170,5150,5170,5150,336
20240306,101400,355291160,5150,5150,5150,5150,2
20240306,101300,355280860,5150,5150,5150,5150,1
20240306,101200,355275710,5140,5130,5140,5130,1843
20240306,101100,345811120,5130,5140,5140,5130,1450
20240306,101000,338372610,5130,5130,5130,5130,886
20240306,100900,333827430,5130,5130,5130,5130,0
20240306,100800,333827430,5130,5130,5130,5130,400
20240306,100700,331775430,5140,5140,5140,5140,48
20240306,100600,331528710,5140,5140,5140,5140,111
20240306,100500,330958170,5140,5140,5140,5140,14
20240306,100400,330886210,5140,5140,5140,5140,3
20240306,100300,330870790,5140,5120,5140,5120,591
20240306,100200,327844850,5120,5120,5120,5120,0
20240306,100100,327844850,5120,5140,5150,5120,4630
20240306,100000,304106350,5150,5150,5150,5130,2738
20240306,095900,290010110,5150,5170,5170,5110,14769
20240306,095800,214014560,5180,5180,5180,5180,258
20240306,095700,212678120,5200,5200,5200,5200,0
20240306,095600,212678120,5200,5200,5200,5180,10889
20240306,095500,156167080,5210,5210,5210,5210,0
20240306,095400,156167080,5210,5210,5210,5210,911
20240306,095300,151420770,5210,5210,5210,5210,1265
20240306,095200,144830120,5210,5210,5210,5210,247
20240306,095100,143543250,5210,5220,5220,5210,1078
20240306,095000,137926670,5220,5220,5220,5220,0
20240306,094900,137926670,5220,5220,5220,5220,62
20240306,094800,137603030,5230,5230,5230,5230,0
20240306,094700,137603030,5230,5230,5230,5230,0
20240306,094600,137603030,5230,5230,5230,5230,0
20240306,094500,137603030,5230,5230,5230,5220,641
20240306,094400,134255600,5220,5220,5220,5220,354
20240306,094300,132407720,5220,5230,5230,5220,278
20240306,094200,130955160,5230,5230,5230,5230,3
20240306,094100,130939470,5230,5220,5230,5210,1741
20240306,094000,121848610,5230,5230,5240,5210,6755
20240306,093900,86561200,5250,5250,5250,5250,0
20240306,093800,86561200,5250,5250,5250,5250,1
20240306,093700,86555950,5240,5240,5240,5240,0
20240306,093600,86555950,5240,5240,5240,5240,0
20240306,093500,86555950,5240,5240,5240,5240,0
20240306,093400,86555950,5240,5240,5240,5240,2564
20240306,093300,73120590,5240,5240,5240,5240,22
20240306,093200,73005310,5250,5250,5250,5250,0
20240306,093100,73005310,5250,5250,5250,5250,80
20240306,093000,72585310,5250,5250,5250,5250,19
20240306,092900,72485560,5250,5250,5250,5250,110
20240306,092800,71908060,5250,5250,5250,5250,94
20240306,092700,71414560,5240,5240,5240,5240,82
20240306,092600,70984880,5250,5250,5250,5250,0
20240306,092500,70984880,5250,5250,5250,5250,0
20240306,092400,70984880,5250,5250,5250,5250,1
20240306,092300,70979630,5250,5250,5250,5250,1000
20240306,092200,65729630,5250,5250,5250,5250,2
20240306,092100,65719130,5250,5250,5250,5250,39
20240306,092000,65514380,5250,5250,5250,5250,0
20240306,091900,65514380,5250,5250,5250,5250,0
20240306,091800,65514380,5250,5250,5250,5250,958
20240306,091700,60484880,5250,5250,5250,5250,2000
20240306,091600,49984880,5250,5250,5260,5250,4501
20240306,091500,26354620,5250,5250,5250,5250,500
20240306,091400,23729620,5250,5250,5250,5250,250
20240306,091300,22417120,5260,5260,5260,5260,805
20240306,091200,18182820,5260,5260,5260,5260,292
20240306,091100,16646900,5290,5290,5290,5290,0
20240306,091000,16646900,5290,5290,5290,5290,0
20240306,090900,16646900,5290,5290,5290,5290,0
20240306,090800,16646900,5290,5290,5290,5290,0
20240306,090700,16646900,5290,5290,5290,5290,0
20240306,090600,16646900,5290,5290,5290,5290,0
20240306,090500,16646900,5290,5270,5290,5260,19
20240306,090400,16546840,5280,5280,5280,5280,56
20240306,090300,16251160,5280,5270,5280,5270,1747
20240306,090200,7035030,5270,5270,5270,5270,198
20240306,090100,5991570,5260,5260,5260,5260,0
20240306,090000,5991570,5260,5270,5270,5260,1137