stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191600,493752330,13670,13670,13670,13670,1288
20240306,191500,493752330,13670,13670,13670,13670,0
20240306,191400,493752330,13670,13670,13670,13670,0
20240306,191300,493752330,13670,13670,13670,13670,0
20240306,191200,493752330,13670,13670,13670,13670,0
20240306,191100,493752330,13670,13670,13670,13670,0
20240306,191000,493752330,13670,13670,13670,13670,0
20240306,190900,493752330,13670,13670,13670,13670,0
20240306,190800,493752330,13670,13670,13670,13670,0
20240306,190700,493752330,13670,13670,13670,13670,0
20240306,190600,493752330,13670,13670,13670,13670,0
20240306,190500,493752330,13670,13670,13670,13670,0
20240306,190400,493752330,13670,13670,13670,13670,0
20240306,190300,493752330,13670,13670,13670,13670,0
20240306,190200,493752330,13670,13670,13670,13670,0
20240306,190100,493752330,13670,13670,13670,13670,0
20240306,190000,493752330,13670,13670,13670,13670,0
20240306,185900,493752330,13670,13670,13670,13670,0
20240306,185800,493752330,13670,13670,13670,13670,0
20240306,185700,493752330,13670,13670,13670,13670,0
20240306,185600,493752330,13670,13670,13670,13670,0
20240306,185500,493752330,13670,13670,13670,13670,0
20240306,185400,493752330,13670,13670,13670,13670,0
20240306,185300,493752330,13670,13670,13670,13670,0
20240306,185200,493752330,13670,13670,13670,13670,0
20240306,185100,493752330,13670,13670,13670,13670,0
20240306,185000,493752330,13670,13670,13670,13670,0
20240306,184900,493752330,13670,13670,13670,13670,0
20240306,184800,493752330,13670,13670,13670,13670,0
20240306,184700,493752330,13670,13670,13670,13670,0
20240306,184600,493752330,13670,13670,13670,13670,1288
20240306,184500,493752330,13670,13670,13670,13670,0
20240306,184400,493752330,13670,13670,13670,13670,0
20240306,184300,493752330,13670,13670,13670,13670,0
20240306,184200,493752330,13670,13670,13670,13670,0
20240306,184100,493752330,13670,13670,13670,13670,0
20240306,184000,493752330,13670,13670,13670,13670,0
20240306,183900,493752330,13670,13670,13670,13670,0
20240306,183800,493752330,13670,13670,13670,13670,0
20240306,183700,493752330,13670,13670,13670,13670,0
20240306,183600,493752330,13670,13670,13670,13670,0
20240306,183500,493752330,13670,13670,13670,13670,0
20240306,183400,493752330,13670,13670,13670,13670,0
20240306,183300,493752330,13670,13670,13670,13670,0
20240306,183200,493752330,13670,13670,13670,13670,0
20240306,183100,493752330,13670,13670,13670,13670,0
20240306,183000,493752330,13670,13670,13670,13670,0
20240306,182900,493752330,13670,13670,13670,13670,0
20240306,182800,493752330,13670,13670,13670,13670,0
20240306,182700,493752330,13670,13670,13670,13670,0
20240306,182600,493752330,13670,13670,13670,13670,0
20240306,182500,493752330,13670,13670,13670,13670,0
20240306,182400,493752330,13670,13670,13670,13670,0
20240306,182300,493752330,13670,13670,13670,13670,0
20240306,182200,493752330,13670,13670,13670,13670,0
20240306,182100,493752330,13670,13670,13670,13670,0
20240306,182000,493752330,13670,13670,13670,13670,0
20240306,181900,493752330,13670,13670,13670,13670,0
20240306,181800,493752330,13670,13670,13670,13670,0
20240306,181700,493752330,13670,13670,13670,13670,0
20240306,181600,493752330,13670,13670,13670,13670,1288
20240306,181500,493752330,13670,13670,13670,13670,0
20240306,181400,493752330,13670,13670,13670,13670,0
20240306,181300,493752330,13670,13670,13670,13670,0
20240306,181200,493752330,13670,13670,13670,13670,0
20240306,181100,493752330,13670,13670,13670,13670,0
20240306,181000,493752330,13670,13670,13670,13670,0
20240306,180900,493752330,13670,13670,13670,13670,0
20240306,180800,493752330,13670,13670,13670,13670,0
20240306,180700,493752330,13670,13670,13670,13670,0
20240306,180600,493752330,13670,13670,13670,13670,0
20240306,180500,493752330,13670,13670,13670,13670,0
20240306,180400,493752330,13670,13670,13670,13670,0
20240306,180300,493752330,13670,13670,13670,13670,0
20240306,180200,493752330,13670,13670,13670,13670,0
20240306,180100,493752330,13670,13670,13670,13670,0
20240306,180000,493752330,13670,13670,13670,13670,0
20240306,175900,493752330,13670,13670,13670,13670,0
20240306,175800,493752330,13670,13670,13670,13670,0
20240306,175700,493752330,13670,13670,13670,13670,0
20240306,175600,493752330,13670,13670,13670,13670,0
20240306,175500,493752330,13670,13670,13670,13670,0
20240306,175400,493752330,13670,13670,13670,13670,0
20240306,175300,493752330,13670,13670,13670,13670,0
20240306,175200,493752330,13670,13670,13670,13670,0
20240306,175100,493752330,13670,13670,13670,13670,0
20240306,175000,493752330,13670,13670,13670,13670,0
20240306,174900,493752330,13670,13670,13670,13670,0
20240306,174800,493752330,13670,13670,13670,13670,0
20240306,174700,493752330,13670,13670,13670,13670,0
20240306,174600,493752330,13670,13670,13670,13670,1288
20240306,174500,493752330,13670,13670,13670,13670,0
20240306,174400,493752330,13670,13670,13670,13670,0
20240306,174300,493752330,13670,13670,13670,13670,0
20240306,174200,493752330,13670,13670,13670,13670,0
20240306,174100,493752330,13670,13670,13670,13670,0
20240306,174000,493752330,13670,13670,13670,13670,0
20240306,173900,493752330,13670,13670,13670,13670,0
20240306,173800,493752330,13670,13670,13670,13670,0
20240306,173700,493752330,13670,13670,13670,13670,0
20240306,173600,493752330,13670,13670,13670,13670,0
20240306,173500,493752330,13670,13670,13670,13670,0
20240306,173400,493752330,13670,13670,13670,13670,0
20240306,173300,493752330,13670,13670,13670,13670,0
20240306,173200,493752330,13670,13670,13670,13670,0
20240306,173100,493752330,13670,13670,13670,13670,0
20240306,173000,493752330,13670,13670,13670,13670,0
20240306,172900,493752330,13670,13670,13670,13670,0
20240306,172800,493752330,13670,13670,13670,13670,0
20240306,172700,493752330,13670,13670,13670,13670,0
20240306,172600,493752330,13670,13670,13670,13670,0
20240306,172500,493752330,13670,13670,13670,13670,0
20240306,172400,493752330,13670,13670,13670,13670,0
20240306,172300,493752330,13670,13670,13670,13670,0
20240306,172200,493752330,13670,13670,13670,13670,0
20240306,172100,493752330,13670,13670,13670,13670,0
20240306,172000,493752330,13670,13670,13670,13670,0
20240306,171900,493752330,13670,13670,13670,13670,0
20240306,171800,493752330,13670,13670,13670,13670,0
20240306,171700,493752330,13670,13670,13670,13670,0
20240306,171600,493752330,13670,13670,13670,13670,1288
20240306,171500,493752330,13670,13670,13670,13670,0
20240306,171400,493752330,13670,13670,13670,13670,0
20240306,171300,493752330,13670,13670,13670,13670,0
20240306,171200,493752330,13670,13670,13670,13670,0
20240306,171100,493752330,13670,13670,13670,13670,0
20240306,171000,493752330,13670,13670,13670,13670,0
20240306,170900,493752330,13670,13670,13670,13670,0
20240306,170800,493752330,13670,13670,13670,13670,0
20240306,170700,493752330,13670,13670,13670,13670,0
20240306,170600,493752330,13670,13670,13670,13670,0
20240306,170500,493752330,13670,13670,13670,13670,0
20240306,170400,493752330,13670,13670,13670,13670,0
20240306,170300,493752330,13670,13670,13670,13670,0
20240306,170200,493752330,13670,13670,13670,13670,0
20240306,170100,493752330,13670,13670,13670,13670,0
20240306,170000,493752330,13670,13670,13670,13670,0
20240306,165900,493752330,13670,13670,13670,13670,0
20240306,165800,493752330,13670,13670,13670,13670,0
20240306,165700,493752330,13670,13670,13670,13670,0
20240306,165600,493752330,13670,13670,13670,13670,0
20240306,165500,493752330,13670,13670,13670,13670,0
20240306,165400,493752330,13670,13670,13670,13670,0
20240306,165300,493752330,13670,13670,13670,13670,0
20240306,165200,493752330,13670,13670,13670,13670,0
20240306,165100,493752330,13670,13670,13670,13670,0
20240306,165000,493752330,13670,13670,13670,13670,0
20240306,164900,493752330,13670,13670,13670,13670,0
20240306,164800,493752330,13670,13670,13670,13670,0
20240306,164700,493752330,13670,13670,13670,13670,0
20240306,164600,493752330,13670,13670,13670,13670,1288
20240306,164500,493752330,13670,13670,13670,13670,0
20240306,164400,493752330,13670,13670,13670,13670,0
20240306,164300,493752330,13670,13670,13670,13670,0
20240306,164200,493752330,13670,13670,13670,13670,0
20240306,164100,493752330,13670,13670,13670,13670,0
20240306,164000,493752330,13670,13670,13670,13670,0
20240306,163900,493752330,13670,13670,13670,13670,0
20240306,163800,493752330,13670,13670,13670,13670,0
20240306,163700,493752330,13670,13670,13670,13670,0
20240306,163600,493752330,13670,13670,13670,13670,0
20240306,163500,493752330,13670,13670,13670,13670,0
20240306,163400,493752330,13670,13670,13670,13670,0
20240306,163300,493752330,13670,13670,13670,13670,0
20240306,163200,493752330,13670,13670,13670,13670,0
20240306,163100,493752330,13670,13670,13670,13670,0
20240306,163000,493752330,13670,13670,13670,13670,0
20240306,162900,493752330,13670,13670,13670,13670,0
20240306,162800,493752330,13670,13670,13670,13670,0
20240306,162700,493752330,13670,13670,13670,13670,0
20240306,162600,493752330,13670,13670,13670,13670,0
20240306,162500,493752330,13670,13670,13670,13670,0
20240306,162400,493752330,13670,13670,13670,13670,0
20240306,162300,493752330,13670,13670,13670,13670,0
20240306,162200,493752330,13670,13670,13670,13670,0
20240306,162100,493752330,13670,13670,13670,13670,0
20240306,162000,493752330,13670,13670,13670,13670,0
20240306,161900,493752330,13670,13670,13670,13670,0
20240306,161800,493752330,13670,13670,13670,13670,0
20240306,161700,493752330,13670,13670,13670,13670,0
20240306,161600,493752330,13670,13670,13670,13670,1288
20240306,161500,493752330,13670,13670,13670,13670,0
20240306,161400,493752330,13670,13670,13670,13670,0
20240306,161300,493752330,13670,13670,13670,13670,0
20240306,161200,493752330,13670,13670,13670,13670,0
20240306,161100,493752330,13670,13670,13670,13670,0
20240306,161000,493752330,13670,13670,13670,13670,0
20240306,160900,493752330,13670,13670,13670,13670,0
20240306,160800,493752330,13670,13670,13670,13670,0
20240306,160700,493752330,13670,13670,13670,13670,0
20240306,160600,493752330,13670,13670,13670,13670,0
20240306,160500,493752330,13670,13670,13670,13670,0
20240306,160400,493752330,13670,13670,13670,13670,0
20240306,160300,493752330,13670,13670,13670,13670,0
20240306,160200,493752330,13670,13670,13670,13670,0
20240306,160100,493752330,13670,13670,13670,13670,0
20240306,160000,493752330,13670,13670,13670,13670,0
20240306,155900,493752330,13670,13670,13670,13670,0
20240306,155800,493752330,13670,13670,13670,13670,0
20240306,155700,493752330,13670,13670,13670,13670,0
20240306,155600,493752330,13670,13670,13670,13670,0
20240306,155500,493752330,13670,13670,13670,13670,0
20240306,155400,493752330,13670,13670,13670,13670,0
20240306,155300,493752330,13670,13670,13670,13670,0
20240306,155200,493752330,13670,13670,13670,13670,0
20240306,155100,493752330,13670,13670,13670,13670,0
20240306,155000,493752330,13670,13670,13670,13670,0
20240306,154900,493752330,13670,13670,13670,13670,0
20240306,154800,493752330,13670,13670,13670,13670,0
20240306,154700,493752330,13670,13670,13670,13670,0
20240306,154600,493752330,13670,13670,13670,13670,1288
20240306,154500,493752330,13670,13670,13670,13670,0
20240306,154400,493752330,13670,13670,13670,13670,0
20240306,154300,493752330,13670,13670,13670,13670,0
20240306,154200,493752330,13670,13670,13670,13670,0
20240306,154100,493752330,13670,13670,13670,13670,0
20240306,154000,493752330,13670,13670,13670,13670,0
20240306,153900,493752330,13670,13670,13670,13670,0
20240306,153800,493752330,13670,13670,13670,13670,0
20240306,153700,493752330,13670,13670,13670,13670,0
20240306,153600,493752330,13670,13670,13670,13670,0
20240306,153500,493752330,13670,13670,13670,13670,0
20240306,153400,493752330,13670,13670,13670,13670,0
20240306,153300,493752330,13670,13670,13670,13670,0
20240306,153200,493752330,13670,13670,13670,13670,0
20240306,153100,493752330,13670,13670,13670,13670,0
20240306,153000,493752330,13670,13670,13670,13670,1288
20240306,152900,476145370,13620,13620,13620,13620,0
20240306,152800,476145370,13620,13620,13620,13620,0
20240306,152700,476145370,13620,13620,13620,13620,0
20240306,152600,476145370,13620,13620,13620,13620,0
20240306,152500,476145370,13620,13620,13620,13620,0
20240306,152400,476145370,13620,13620,13620,13620,0
20240306,152300,476145370,13620,13620,13620,13620,0
20240306,152200,476145370,13620,13620,13620,13620,0
20240306,152100,476145370,13620,13620,13620,13620,0
20240306,152000,476145370,13620,13620,13620,13620,0
20240306,151900,476145370,13620,13610,13620,13580,126
20240306,151800,474430590,13610,13590,13610,13580,33
20240306,151700,473981560,13610,13540,13610,13540,77
20240306,151600,472937520,13540,13590,13590,13540,202
20240306,151500,470198800,13610,13600,13620,13600,11
20240306,151400,470049030,13600,13590,13600,13590,20
20240306,151300,469777040,13600,13580,13610,13580,24
20240306,151200,469450580,13570,13570,13570,13570,3
20240306,151100,469409870,13570,13600,13610,13570,36
20240306,151000,468920220,13620,13580,13620,13580,21
20240306,150900,468634250,13620,13620,13620,13620,9
20240306,150800,468511670,13620,13600,13620,13590,33
20240306,150700,468062930,13580,13620,13620,13580,16
20240306,150600,467845290,13570,13570,13570,13570,30
20240306,150500,467438190,13560,13560,13580,13550,160
20240306,150400,465267890,13550,13580,13620,13550,311
20240306,150300,461044350,13550,13570,13570,13550,48
20240306,150200,460393550,13570,13570,13570,13570,46
20240306,150100,459769330,13570,13570,13570,13560,94
20240306,150000,458493840,13610,13580,13610,13570,103
20240306,145900,457095120,13580,13580,13580,13580,19
20240306,145800,456837100,13580,13590,13590,13550,748
20240306,145700,446700860,13590,13590,13590,13590,99
20240306,145600,445355450,13570,13580,13580,13570,107
20240306,145500,443902550,13590,13590,13590,13580,40
20240306,145400,443358990,13580,13600,13600,13570,178
20240306,145300,440939160,13600,13610,13610,13600,24
20240306,145200,440612670,13610,13610,13610,13610,60
20240306,145100,439796070,13600,13600,13600,13590,43
20240306,145000,439211300,13590,13600,13600,13590,20
20240306,144900,438939480,13590,13580,13590,13580,40
20240306,144800,438396090,13580,13580,13600,13580,27
20240306,144700,438029270,13580,13560,13580,13560,464
20240306,144600,431736420,13570,13570,13570,13570,9
20240306,144500,431614290,13570,13580,13580,13560,88
20240306,144400,430420150,13560,13600,13600,13560,106
20240306,144300,428980570,13590,13600,13600,13590,77
20240306,144200,427933910,13610,13630,13630,13610,377
20240306,144100,422801360,13630,13630,13630,13630,0
20240306,144000,422801360,13630,13610,13630,13610,85
20240306,143900,421644180,13610,13610,13620,13600,28
20240306,143800,421263070,13600,13610,13620,13590,26
20240306,143700,420909280,13580,13600,13600,13580,362
20240306,143600,415992460,13610,13620,13630,13600,114
20240306,143500,414440630,13630,13620,13630,13620,12
20240306,143400,414277090,13620,13640,13640,13620,163
20240306,143300,412054840,13640,13650,13650,13640,11
20240306,143200,411904710,13640,13630,13660,13630,116
20240306,143100,410320600,13680,13630,13680,13630,122
20240306,143000,408653350,13630,13590,13670,13580,521
20240306,142900,401559710,13580,13570,13590,13570,1061
20240306,142800,387150830,13580,13580,13580,13580,19
20240306,142700,386892810,13580,13580,13580,13570,94
20240306,142600,385616530,13580,13580,13580,13580,10
20240306,142500,385480730,13570,13580,13580,13570,43
20240306,142400,384897040,13580,13570,13580,13570,71
20240306,142300,383932870,13560,13570,13570,13560,76
20240306,142200,382901600,13580,13570,13580,13570,24
20240306,142100,382575830,13580,13580,13580,13580,19
20240306,142000,382317810,13580,13570,13580,13560,33
20240306,141900,381869980,13580,13580,13580,13580,61
20240306,141800,381041600,13580,13570,13580,13570,64
20240306,141700,380173030,13580,13580,13580,13580,80
20240306,141600,379086630,13580,13570,13580,13570,27
20240306,141500,378720150,13580,13580,13580,13580,10
20240306,141400,378584350,13560,13570,13570,13560,29
20240306,141300,378190900,13580,13570,13580,13570,55
20240306,141200,377444280,13570,13580,13580,13570,76
20240306,141100,376412350,13570,13570,13570,13570,16
20240306,141000,376195230,13570,13580,13580,13570,22
20240306,140900,375896500,13580,13570,13580,13570,36
20240306,140800,375407880,13580,13580,13580,13580,1
20240306,140700,375394300,13580,13580,13580,13570,23
20240306,140600,375081990,13580,13580,13580,13580,17
20240306,140500,374851130,13580,13590,13590,13580,13
20240306,140400,374674580,13590,13630,13660,13590,133
20240306,140300,372864490,13630,13610,13650,13610,1039
20240306,140200,358684060,13600,13600,13600,13600,34
20240306,140100,358221660,13610,13610,13610,13610,0
20240306,140000,358221660,13610,13600,13610,13600,29
20240306,135900,357827160,13600,13600,13600,13600,11
20240306,135800,357677560,13610,13620,13620,13610,47
20240306,135700,357037790,13580,13580,13580,13580,8
20240306,135600,356929150,13580,13590,13590,13570,179
20240306,135500,354498500,13600,13630,13640,13600,76
20240306,135400,353463890,13630,13630,13630,13620,33
20240306,135300,353014240,13640,13640,13640,13630,31
20240306,135200,352591510,13660,13640,13660,13640,48
20240306,135100,351936220,13650,13660,13660,13640,51
20240306,135000,351240100,13660,13650,13660,13650,21
20240306,134900,350953310,13640,13640,13650,13640,50
20240306,134800,350271200,13640,13640,13640,13640,64
20240306,134700,349398240,13640,13630,13680,13630,1017
20240306,134600,335493810,13620,13630,13630,13620,15
20240306,134500,335289400,13620,13620,13620,13620,18
20240306,134400,335044240,13610,13620,13620,13610,102
20240306,134300,333655170,13620,13630,13630,13620,23
20240306,134200,333341730,13620,13620,13630,13620,49
20240306,134100,332674240,13620,13620,13620,13620,0
20240306,134000,332674240,13620,13630,13630,13620,12
20240306,133900,332510700,13630,13630,13630,13630,19
20240306,133800,332251730,13620,13620,13640,13620,26
20240306,133700,331897390,13620,13630,13640,13620,61
20240306,133600,331065610,13620,13570,13630,13570,1046
20240306,133500,316839600,13570,13570,13570,13570,2
20240306,133400,316812460,13560,13570,13570,13560,28
20240306,133300,316432670,13560,13580,13580,13560,8
20240306,133200,316324130,13580,13590,13590,13570,73
20240306,133100,315332680,13580,13580,13580,13570,18
20240306,133000,315088270,13580,13580,13590,13580,14
20240306,132900,314898050,13580,13570,13580,13570,22
20240306,132800,314599320,13560,13560,13560,13560,3
20240306,132700,314558640,13560,13570,13570,13560,23
20240306,132600,314246650,13570,13570,13570,13570,0
20240306,132500,314246650,13570,13580,13580,13570,22
20240306,132400,313948000,13590,13530,13590,13530,1085
20240306,132300,299220030,13540,13540,13540,13540,10
20240306,132200,299084630,13550,13550,13550,13550,0
20240306,132100,299084630,13550,13550,13550,13550,11
20240306,132000,298935580,13540,13530,13540,13530,38
20240306,131900,298421260,13540,13540,13540,13540,11
20240306,131800,298272320,13530,13530,13530,13530,0
20240306,131700,298272320,13530,13550,13550,13530,56
20240306,131600,297514140,13540,13540,13540,13540,15
20240306,131500,297311040,13550,13540,13550,13540,26
20240306,131400,296958890,13550,13550,13550,13550,0
20240306,131300,296958890,13550,13540,13550,13540,76
20240306,131200,295929240,13540,13540,13540,13540,16
20240306,131100,295712600,13540,13540,13540,13540,5
20240306,131000,295644900,13540,13540,13540,13540,21
20240306,130900,295360560,13550,13540,13550,13540,28
20240306,130800,294981260,13540,13540,13540,13540,11
20240306,130700,294832320,13540,13540,13540,13540,0
20240306,130600,294832320,13540,13540,13540,13540,24
20240306,130500,294507360,13550,13550,13550,13550,19
20240306,130400,294249910,13540,13530,13540,13530,30
20240306,130300,293843860,13540,13540,13540,13540,0
20240306,130200,293843860,13540,13540,13540,13530,44
20240306,130100,293248250,13540,13540,13540,13540,0
20240306,130000,293248250,13540,13520,13540,13520,31
20240306,125900,292828910,13520,13520,13520,13520,15
20240306,125800,292626110,13530,13500,13530,13500,43
20240306,125700,292045150,13500,13500,13500,13500,0
20240306,125600,292045150,13500,13520,13520,13500,106
20240306,125500,290613020,13540,13540,13540,13540,0
20240306,125400,290613020,13540,13530,13540,13530,29
20240306,125300,290220540,13520,13530,13530,13520,26
20240306,125200,289868910,13540,13540,13540,13540,0
20240306,125100,289868910,13540,13540,13540,13540,11
20240306,125000,289719970,13530,13530,13530,13530,19
20240306,124900,289462900,13530,13540,13540,13530,21
20240306,124800,289178670,13530,13530,13530,13530,0
20240306,124700,289178670,13530,13520,13530,13520,38
20240306,124600,288664710,13520,13520,13520,13520,9
20240306,124500,288543030,13520,13520,13520,13520,11
20240306,124400,288394310,13530,13530,13530,13530,0
20240306,124300,288394310,13530,13520,13530,13520,30
20240306,124200,287988600,13530,13530,13530,13530,0
20240306,124100,287988600,13530,13530,13530,13530,11
20240306,124000,287839770,13520,13520,13520,13520,15
20240306,123900,287636970,13520,13490,13520,13490,46
20240306,123800,287016130,13510,13510,13510,13510,21
20240306,123700,286732420,13520,13510,13520,13510,51
20240306,123600,286043300,13520,13520,13520,13520,11
20240306,123500,285894580,13520,13520,13520,13510,22
20240306,123400,285597160,13520,13520,13520,13520,11
20240306,123300,285448440,13510,13510,13510,13510,0
20240306,123200,285448440,13510,13500,13510,13500,9
20240306,123100,285326870,13490,13510,13510,13480,166
20240306,123000,283087180,13520,13530,13530,13520,35
20240306,122900,282613870,13530,13530,13530,13530,11
20240306,122800,282465040,13530,13520,13530,13520,28
20240306,122700,282086460,13530,13530,13530,13530,7
20240306,122600,281991750,13510,13540,13540,13510,53
20240306,122500,281275220,13540,13540,13540,13540,0
20240306,122400,281275220,13540,13540,13540,13530,44
20240306,122300,280679610,13530,13530,13530,13530,0
20240306,122200,280679610,13530,13530,13530,13530,16
20240306,122100,280463130,13520,13520,13520,13520,0
20240306,122000,280463130,13520,13530,13530,13520,44
20240306,121900,279868060,13530,13520,13530,13520,27
20240306,121800,279502920,13530,13530,13530,13530,3
20240306,121700,279462330,13530,13520,13530,13520,40
20240306,121600,278921380,13530,13530,13530,13530,21
20240306,121500,278637250,13520,13530,13530,13520,25
20240306,121400,278299150,13530,13530,13530,13530,0
20240306,121300,278299150,13530,13550,13550,13530,49
20240306,121200,277635450,13550,13550,13550,13550,0
20240306,121100,277635450,13550,13550,13560,13550,22
20240306,121000,277337240,13550,13550,13550,13550,0
20240306,120900,277337240,13550,13550,13560,13550,48
20240306,120800,276686730,13550,13550,13550,13550,10
20240306,120700,276551230,13550,13550,13550,13550,19
20240306,120600,276293780,13550,13550,13550,13550,3
20240306,120500,276253130,13550,13530,13550,13530,27
20240306,120400,275887640,13530,13530,13530,13530,3
20240306,120300,275847050,13530,13530,13530,13530,11
20240306,120200,275698220,13530,13530,13530,13530,13
20240306,120100,275522330,13540,13540,13540,13540,31
20240306,120000,275102590,13530,13550,13550,13530,75
20240306,115900,274087130,13540,13540,13540,13540,15
20240306,115800,273884030,13550,13550,13550,13550,10
20240306,115700,273748530,13550,13540,13550,13540,35
20240306,115600,273274430,13550,13510,13550,13510,14
20240306,115500,273084850,13490,13530,13530,13480,1305
20240306,115400,255464450,13550,13540,13550,13540,30
20240306,115300,255058140,13540,13540,13540,13540,3
20240306,115200,255017520,13540,13540,13540,13540,11
20240306,115100,254868580,13540,13540,13540,13540,17
20240306,115000,254638400,13540,13530,13540,13530,27
20240306,114900,254273070,13540,13540,13540,13540,0
20240306,114800,254273070,13540,13540,13540,13540,23
20240306,114700,253961650,13540,13540,13540,13540,0
20240306,114600,253961650,13540,13530,13540,13530,28
20240306,114500,253582780,13540,13530,13540,13520,23
20240306,114400,253271500,13540,13540,13540,13540,11
20240306,114300,253122560,13550,13550,13550,13550,12
20240306,114200,252959960,13540,13540,13540,13530,39
20240306,114100,252432050,13540,13540,13550,13540,34
20240306,114000,251971590,13550,13550,13550,13550,5
20240306,113900,251903840,13540,13540,13540,13540,34
20240306,113800,251443480,13540,13540,13540,13540,4
20240306,113700,251389320,13540,13540,13540,13540,16
20240306,113600,251172680,13540,13540,13540,13540,8
20240306,113500,251064360,13540,13540,13550,13540,39
20240306,113400,250536190,13540,13540,13540,13540,0
20240306,113300,250536190,13540,13540,13540,13540,21
20240306,113200,250251850,13540,13540,13540,13540,5
20240306,113100,250184150,13540,13540,13550,13540,65
20240306,113000,249303760,13550,13550,13550,13550,27
20240306,112900,248937910,13560,13510,13560,13510,523
20240306,112800,241871340,13510,13510,13510,13510,13
20240306,112700,241695710,13520,13510,13520,13510,31
20240306,112600,241276610,13510,13520,13520,13510,19
20240306,112500,241019880,13520,13520,13520,13520,16
20240306,112400,240803560,13520,13530,13530,13520,15
20240306,112300,240600660,13530,13530,13530,13530,19
20240306,112200,240343590,13520,13530,13530,13520,26
20240306,112100,239991960,13520,13530,13530,13520,90
20240306,112000,238774940,13540,13540,13540,13540,29
20240306,111900,238382280,13540,13540,13540,13540,10
20240306,111800,238246880,13550,13550,13550,13550,17
20240306,111700,238016530,13550,13550,13550,13550,11
20240306,111600,237867480,13560,13560,13560,13560,30
20240306,111500,237460680,13550,13560,13560,13550,29
20240306,111400,237067590,13560,13560,13560,13560,12
20240306,111300,236904870,13560,13560,13560,13560,7
20240306,111200,236809950,13570,13560,13570,13560,44
20240306,111100,236213020,13570,13560,13570,13560,6
20240306,111000,236131620,13570,13570,13570,13570,15
20240306,110900,235928070,13580,13580,13580,13580,0
20240306,110800,235928070,13580,13580,13580,13570,49
20240306,110700,235262800,13580,13580,13580,13580,11
20240306,110600,235113420,13570,13580,13580,13570,20
20240306,110500,234841970,13580,13580,13580,13580,30
20240306,110400,234434570,13580,13590,13590,13580,12
20240306,110300,234271550,13580,13600,13600,13580,48
20240306,110200,233619160,13600,13650,13650,13600,762
20240306,110100,223247220,13660,13650,13660,13650,44
20240306,110000,222646330,13650,13640,13690,13640,1323
20240306,105900,204560330,13630,13640,13640,13620,71
20240306,105800,203592580,13640,13630,13640,13630,2
20240306,105700,203565310,13630,13590,13630,13580,145
20240306,105600,201592780,13580,13590,13590,13580,8
20240306,105500,201484080,13580,13590,13590,13580,14
20240306,105400,201293850,13580,13580,13580,13580,11
20240306,105300,201144470,13570,13560,13580,13560,274
20240306,105200,197428100,13570,13570,13570,13570,9
20240306,105100,197305970,13580,13580,13580,13580,16
20240306,105000,197088690,13570,13580,13580,13570,81
20240306,104900,195989230,13570,13570,13570,13570,2
20240306,104800,195962090,13570,13590,13590,13570,12
20240306,104700,195799030,13580,13580,13580,13580,0
20240306,104600,195799030,13580,13590,13590,13580,54
20240306,104500,195065420,13590,13590,13590,13590,18
20240306,104400,194820800,13590,13600,13600,13590,31
20240306,104300,194399400,13590,13600,13600,13590,4
20240306,104200,194345010,13600,13600,13600,13580,76
20240306,104100,193312030,13600,13600,13600,13590,11
20240306,104000,193162450,13600,13600,13610,13600,14
20240306,103900,192971950,13600,13600,13600,13600,7
20240306,103800,192876750,13620,13620,13620,13620,29
20240306,103700,192481770,13590,13590,13590,13590,1
20240306,103600,192468180,13590,13620,13620,13590,162
20240306,103500,190265750,13620,13630,13630,13620,14
20240306,103400,190074970,13640,13620,13640,13610,44
20240306,103300,189475320,13630,13630,13630,13630,0
20240306,103200,189475320,13630,13610,13630,13610,17
20240306,103100,189243730,13600,13600,13600,13590,34
20240306,103000,188781400,13590,13610,13640,13590,1059
20240306,102900,174354530,13590,13590,13600,13580,33
20240306,102800,173905900,13590,13600,13600,13590,13
20240306,102700,173729210,13600,13600,13600,13590,34
20240306,102600,173266830,13590,13600,13600,13590,20
20240306,102500,172994870,13600,13620,13620,13600,20
20240306,102400,172722650,13620,13630,13630,13610,45
20240306,102300,172109750,13630,13640,13640,13630,39
20240306,102200,171577860,13610,13620,13620,13610,42
20240306,102100,171006090,13600,13620,13650,13600,28
20240306,102000,170624500,13680,13680,13680,13680,5
20240306,101900,170556100,13680,13620,13680,13610,42
20240306,101800,169982360,13600,13560,13690,13560,230
20240306,101700,166859980,13550,13560,13560,13550,59
20240306,101600,166060250,13560,13570,13570,13560,162
20240306,101500,163862250,13580,13560,13580,13560,12
20240306,101400,163699330,13600,13600,13600,13570,110
20240306,101300,162205120,13590,13640,13640,13590,410
20240306,101200,156625050,13640,13640,13650,13640,41
20240306,101100,156065490,13630,13640,13640,13630,8
20240306,101000,155956390,13630,13650,13650,13630,32
20240306,100900,155519800,13650,13650,13650,13650,0
20240306,100800,155519800,13650,13660,13670,13650,37
20240306,100700,155014290,13630,13630,13630,13630,1
20240306,100600,155000660,13660,13640,13680,13640,16
20240306,100500,154782120,13640,13680,13680,13640,45
20240306,100400,154167510,13680,13660,13680,13660,43
20240306,100300,153579400,13660,13670,13670,13660,29
20240306,100200,153183140,13700,13670,13700,13670,35
20240306,100100,152704280,13690,13690,13690,13690,19
20240306,100000,152444170,13700,13630,13700,13610,1237
20240306,095900,135532080,13620,13700,13700,13620,867
20240306,095800,123690170,13730,13640,13740,13640,191
20240306,095700,121073000,13640,13550,13690,13550,2214
20240306,095600,90874330,13550,13470,13550,13470,571
20240306,095500,83169740,13470,13470,13470,13460,72
20240306,095400,82199960,13470,13450,13470,13450,81
20240306,095300,81109170,13450,13400,13450,13400,356
20240306,095200,76326430,13410,13420,13420,13410,29
20240306,095100,75937420,13430,13420,13430,13420,10
20240306,095000,75803180,13420,13420,13430,13420,17
20240306,094900,75574990,13430,13420,13430,13420,25
20240306,094800,75239290,13420,13430,13430,13420,15
20240306,094700,75037940,13430,13410,13430,13410,42
20240306,094600,74474470,13420,13410,13420,13410,21
20240306,094500,74192670,13410,13400,13410,13400,20
20240306,094400,73924510,13420,13410,13420,13410,13
20240306,094300,73750080,13420,13400,13420,13400,93
20240306,094200,72502880,13400,13390,13400,13390,12
20240306,094100,72342090,13400,13410,13410,13400,26
20240306,094000,71993600,13410,13420,13430,13410,27
20240306,093900,71631290,13430,13400,13430,13400,327
20240306,093800,67248810,13390,13330,13400,13330,211
20240306,093700,64425520,13340,13340,13340,13340,3
20240306,093600,64385500,13340,13360,13360,13340,30
20240306,093500,63984940,13350,13350,13350,13350,18
20240306,093400,63744640,13350,13350,13350,13340,30
20240306,093300,63344290,13340,13330,13340,13320,19
20240306,093200,63090950,13320,13330,13350,13320,85
20240306,093100,61956800,13310,13340,13340,13310,85
20240306,093000,60823690,13350,13260,13350,13260,1243
20240306,092900,44299140,13240,13250,13250,13240,69
20240306,092800,43385080,13210,13150,13220,13150,328
20240306,092700,39055480,13140,13140,13140,13140,15
20240306,092600,38858380,13150,13140,13150,13140,30
20240306,092500,38463890,13150,13140,13150,13140,24
20240306,092400,38148440,13150,13140,13150,13140,11
20240306,092300,38003800,13140,13150,13160,13140,32
20240306,092200,37582870,13150,13130,13150,13130,15
20240306,092100,37385850,13150,13160,13160,13130,290
20240306,092000,33575630,13150,13150,13150,13150,2
20240306,091900,33549330,13150,13160,13160,13150,45
20240306,091800,32957160,13150,13150,13150,13150,31
20240306,091700,32549510,13150,13150,13160,13150,17
20240306,091600,32325860,13170,13170,13170,13170,0
20240306,091500,32325860,13170,13140,13170,13140,175
20240306,091400,30024140,13140,13150,13150,13140,62
20240306,091300,29208940,13150,13180,13180,13150,52
20240306,091200,28524170,13180,13190,13190,13180,8
20240306,091100,28418700,13200,13190,13200,13190,56
20240306,091000,27679570,13180,13150,13180,13150,133
20240306,090900,25928600,13160,13170,13170,13150,27
20240306,090800,25573420,13150,13090,13150,13090,150
20240306,090700,23603210,13130,13130,13150,13100,159
20240306,090600,21519260,13140,13170,13170,13140,12
20240306,090500,21361520,13170,13160,13180,13150,25
20240306,090400,21032490,13190,13190,13190,13190,39
20240306,090300,20518080,13180,13190,13240,13160,173
20240306,090200,18236660,13200,13270,13270,13200,89
20240306,090100,17059540,13260,13170,13300,13160,1112
20240306,090000,2313050,13230,13270,13300,13160,175