stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190800,333507410,11960,11960,11960,11960,3226
20240328,190700,333507410,11960,11960,11960,11960,0
20240328,190600,333507410,11960,11960,11960,11960,0
20240328,190500,333507410,11960,11960,11960,11960,0
20240328,190400,333507410,11960,11960,11960,11960,0
20240328,190300,333507410,11960,11960,11960,11960,0
20240328,190200,333507410,11960,11960,11960,11960,0
20240328,190100,333507410,11960,11960,11960,11960,0
20240328,190000,333507410,11960,11960,11960,11960,0
20240328,185900,333507410,11960,11960,11960,11960,0
20240328,185800,333507410,11960,11960,11960,11960,0
20240328,185700,333507410,11960,11960,11960,11960,0
20240328,185600,333507410,11960,11960,11960,11960,0
20240328,185500,333507410,11960,11960,11960,11960,0
20240328,185400,333507410,11960,11960,11960,11960,0
20240328,185300,333507410,11960,11960,11960,11960,0
20240328,185200,333507410,11960,11960,11960,11960,0
20240328,185100,333507410,11960,11960,11960,11960,0
20240328,185000,333507410,11960,11960,11960,11960,0
20240328,184900,333507410,11960,11960,11960,11960,0
20240328,184800,333507410,11960,11960,11960,11960,0
20240328,184700,333507410,11960,11960,11960,11960,0
20240328,184600,333507410,11960,11960,11960,11960,0
20240328,184500,333507410,11960,11960,11960,11960,0
20240328,184400,333507410,11960,11960,11960,11960,0
20240328,184300,333507410,11960,11960,11960,11960,0
20240328,184200,333507410,11960,11960,11960,11960,0
20240328,184100,333507410,11960,11960,11960,11960,0
20240328,184000,333507410,11960,11960,11960,11960,0
20240328,183900,333507410,11960,11960,11960,11960,0
20240328,183800,333507410,11960,11960,11960,11960,3226
20240328,183700,333507410,11960,11960,11960,11960,0
20240328,183600,333507410,11960,11960,11960,11960,0
20240328,183500,333507410,11960,11960,11960,11960,0
20240328,183400,333507410,11960,11960,11960,11960,0
20240328,183300,333507410,11960,11960,11960,11960,0
20240328,183200,333507410,11960,11960,11960,11960,0
20240328,183100,333507410,11960,11960,11960,11960,0
20240328,183000,333507410,11960,11960,11960,11960,0
20240328,182900,333507410,11960,11960,11960,11960,0
20240328,182800,333507410,11960,11960,11960,11960,0
20240328,182700,333507410,11960,11960,11960,11960,0
20240328,182600,333507410,11960,11960,11960,11960,0
20240328,182500,333507410,11960,11960,11960,11960,0
20240328,182400,333507410,11960,11960,11960,11960,0
20240328,182300,333507410,11960,11960,11960,11960,0
20240328,182200,333507410,11960,11960,11960,11960,0
20240328,182100,333507410,11960,11960,11960,11960,0
20240328,182000,333507410,11960,11960,11960,11960,0
20240328,181900,333507410,11960,11960,11960,11960,0
20240328,181800,333507410,11960,11960,11960,11960,0
20240328,181700,333507410,11960,11960,11960,11960,0
20240328,181600,333507410,11960,11960,11960,11960,0
20240328,181500,333507410,11960,11960,11960,11960,0
20240328,181400,333507410,11960,11960,11960,11960,0
20240328,181300,333507410,11960,11960,11960,11960,0
20240328,181200,333507410,11960,11960,11960,11960,0
20240328,181100,333507410,11960,11960,11960,11960,0
20240328,181000,333507410,11960,11960,11960,11960,0
20240328,180900,333507410,11960,11960,11960,11960,0
20240328,180800,333507410,11960,11960,11960,11960,3226
20240328,180700,333507410,11960,11960,11960,11960,0
20240328,180600,333507410,11960,11960,11960,11960,0
20240328,180500,333507410,11960,11960,11960,11960,0
20240328,180400,333507410,11960,11960,11960,11960,0
20240328,180300,333507410,11960,11960,11960,11960,0
20240328,180200,333507410,11960,11960,11960,11960,0
20240328,180100,333507410,11960,11960,11960,11960,0
20240328,180000,333507410,11960,11960,11960,11960,0
20240328,175900,333507410,11960,11960,11960,11960,0
20240328,175800,333507410,11960,11960,11960,11960,0
20240328,175700,333507410,11960,11960,11960,11960,0
20240328,175600,333507410,11960,11960,11960,11960,0
20240328,175500,333507410,11960,11960,11960,11960,0
20240328,175400,333507410,11960,11960,11960,11960,0
20240328,175300,333507410,11960,11960,11960,11960,0
20240328,175200,333507410,11960,11960,11960,11960,0
20240328,175100,333507410,11960,11960,11960,11960,0
20240328,175000,333507410,11960,11960,11960,11960,0
20240328,174900,333507410,11960,11960,11960,11960,0
20240328,174800,333507410,11960,11960,11960,11960,0
20240328,174700,333507410,11960,11960,11960,11960,0
20240328,174600,333507410,11960,11960,11960,11960,0
20240328,174500,333507410,11960,11960,11960,11960,0
20240328,174400,333507410,11960,11960,11960,11960,0
20240328,174300,333507410,11960,11960,11960,11960,0
20240328,174200,333507410,11960,11960,11960,11960,0
20240328,174100,333507410,11960,11960,11960,11960,0
20240328,174000,333507410,11960,11960,11960,11960,0
20240328,173900,333507410,11960,11960,11960,11960,0
20240328,173800,333507410,11960,11960,11960,11960,3226
20240328,173700,333507410,11960,11960,11960,11960,0
20240328,173600,333507410,11960,11960,11960,11960,0
20240328,173500,333507410,11960,11960,11960,11960,0
20240328,173400,333507410,11960,11960,11960,11960,0
20240328,173300,333507410,11960,11960,11960,11960,0
20240328,173200,333507410,11960,11960,11960,11960,0
20240328,173100,333507410,11960,11960,11960,11960,0
20240328,173000,333507410,11960,11960,11960,11960,0
20240328,172900,333507410,11960,11960,11960,11960,0
20240328,172800,333507410,11960,11960,11960,11960,0
20240328,172700,333507410,11960,11960,11960,11960,0
20240328,172600,333507410,11960,11960,11960,11960,0
20240328,172500,333507410,11960,11960,11960,11960,0
20240328,172400,333507410,11960,11960,11960,11960,0
20240328,172300,333507410,11960,11960,11960,11960,0
20240328,172200,333507410,11960,11960,11960,11960,0
20240328,172100,333507410,11960,11960,11960,11960,0
20240328,172000,333507410,11960,11960,11960,11960,0
20240328,171900,333507410,11960,11960,11960,11960,0
20240328,171800,333507410,11960,11960,11960,11960,0
20240328,171700,333507410,11960,11960,11960,11960,0
20240328,171600,333507410,11960,11960,11960,11960,0
20240328,171500,333507410,11960,11960,11960,11960,0
20240328,171400,333507410,11960,11960,11960,11960,0
20240328,171300,333507410,11960,11960,11960,11960,0
20240328,171200,333507410,11960,11960,11960,11960,0
20240328,171100,333507410,11960,11960,11960,11960,0
20240328,171000,333507410,11960,11960,11960,11960,0
20240328,170900,333507410,11960,11960,11960,11960,0
20240328,170800,333507410,11960,11960,11960,11960,3226
20240328,170700,333507410,11960,11960,11960,11960,0
20240328,170600,333507410,11960,11960,11960,11960,0
20240328,170500,333507410,11960,11960,11960,11960,0
20240328,170400,333507410,11960,11960,11960,11960,0
20240328,170300,333507410,11960,11960,11960,11960,0
20240328,170200,333507410,11960,11960,11960,11960,0
20240328,170100,333507410,11960,11960,11960,11960,0
20240328,170000,333507410,11960,11960,11960,11960,0
20240328,165900,333507410,11960,11960,11960,11960,0
20240328,165800,333507410,11960,11960,11960,11960,0
20240328,165700,333507410,11960,11960,11960,11960,0
20240328,165600,333507410,11960,11960,11960,11960,0
20240328,165500,333507410,11960,11960,11960,11960,0
20240328,165400,333507410,11960,11960,11960,11960,0
20240328,165300,333507410,11960,11960,11960,11960,0
20240328,165200,333507410,11960,11960,11960,11960,0
20240328,165100,333507410,11960,11960,11960,11960,0
20240328,165000,333507410,11960,11960,11960,11960,0
20240328,164900,333507410,11960,11960,11960,11960,0
20240328,164800,333507410,11960,11960,11960,11960,0
20240328,164700,333507410,11960,11960,11960,11960,0
20240328,164600,333507410,11960,11960,11960,11960,0
20240328,164500,333507410,11960,11960,11960,11960,0
20240328,164400,333507410,11960,11960,11960,11960,0
20240328,164300,333507410,11960,11960,11960,11960,0
20240328,164200,333507410,11960,11960,11960,11960,0
20240328,164100,333507410,11960,11960,11960,11960,0
20240328,164000,333507410,11960,11960,11960,11960,0
20240328,163900,333507410,11960,11960,11960,11960,0
20240328,163800,333507410,11960,11960,11960,11960,3226
20240328,163700,333507410,11960,11960,11960,11960,0
20240328,163600,333507410,11960,11960,11960,11960,0
20240328,163500,333507410,11960,11960,11960,11960,0
20240328,163400,333507410,11960,11960,11960,11960,0
20240328,163300,333507410,11960,11960,11960,11960,0
20240328,163200,333507410,11960,11960,11960,11960,0
20240328,163100,333507410,11960,11960,11960,11960,0
20240328,163000,333507410,11960,11960,11960,11960,0
20240328,162900,333507410,11960,11960,11960,11960,0
20240328,162800,333507410,11960,11960,11960,11960,0
20240328,162700,333507410,11960,11960,11960,11960,0
20240328,162600,333507410,11960,11960,11960,11960,0
20240328,162500,333507410,11960,11960,11960,11960,0
20240328,162400,333507410,11960,11960,11960,11960,0
20240328,162300,333507410,11960,11960,11960,11960,0
20240328,162200,333507410,11960,11960,11960,11960,0
20240328,162100,333507410,11960,11960,11960,11960,0
20240328,162000,333507410,11960,11960,11960,11960,0
20240328,161900,333507410,11960,11960,11960,11960,0
20240328,161800,333507410,11960,11960,11960,11960,0
20240328,161700,333507410,11960,11960,11960,11960,0
20240328,161600,333507410,11960,11960,11960,11960,0
20240328,161500,333507410,11960,11960,11960,11960,0
20240328,161400,333507410,11960,11960,11960,11960,0
20240328,161300,333507410,11960,11960,11960,11960,0
20240328,161200,333507410,11960,11960,11960,11960,0
20240328,161100,333507410,11960,11960,11960,11960,0
20240328,161000,333507410,11960,11960,11960,11960,0
20240328,160900,333507410,11960,11960,11960,11960,0
20240328,160800,333507410,11960,11960,11960,11960,3226
20240328,160700,333507410,11960,11960,11960,11960,0
20240328,160600,333507410,11960,11960,11960,11960,0
20240328,160500,333507410,11960,11960,11960,11960,0
20240328,160400,333507410,11960,11960,11960,11960,0
20240328,160300,333507410,11960,11960,11960,11960,0
20240328,160200,333507410,11960,11960,11960,11960,0
20240328,160100,333507410,11960,11960,11960,11960,0
20240328,160000,333507410,11960,11960,11960,11960,0
20240328,155900,333507410,11960,11960,11960,11960,0
20240328,155800,333507410,11960,11960,11960,11960,0
20240328,155700,333507410,11960,11960,11960,11960,0
20240328,155600,333507410,11960,11960,11960,11960,0
20240328,155500,333507410,11960,11960,11960,11960,0
20240328,155400,333507410,11960,11960,11960,11960,0
20240328,155300,333507410,11960,11960,11960,11960,0
20240328,155200,333507410,11960,11960,11960,11960,0
20240328,155100,333507410,11960,11960,11960,11960,0
20240328,155000,333507410,11960,11960,11960,11960,0
20240328,154900,333507410,11960,11960,11960,11960,0
20240328,154800,333507410,11960,11960,11960,11960,0
20240328,154700,333507410,11960,11960,11960,11960,0
20240328,154600,333507410,11960,11960,11960,11960,0
20240328,154500,333507410,11960,11960,11960,11960,0
20240328,154400,333507410,11960,11960,11960,11960,0
20240328,154300,333507410,11960,11960,11960,11960,0
20240328,154200,333507410,11960,11960,11960,11960,0
20240328,154100,333507410,11960,11960,11960,11960,0
20240328,154000,333507410,11960,11960,11960,11960,0
20240328,153900,333507410,11960,11960,11960,11960,0
20240328,153800,333507410,11960,11960,11960,11960,3226
20240328,153700,333507410,11960,11960,11960,11960,0
20240328,153600,333507410,11960,11960,11960,11960,0
20240328,153500,333507410,11960,11960,11960,11960,0
20240328,153400,333507410,11960,11960,11960,11960,0
20240328,153300,333507410,11960,11960,11960,11960,0
20240328,153200,333507410,11960,11960,11960,11960,0
20240328,153100,333507410,11960,11960,11960,11960,0
20240328,153000,333507410,11960,11960,11960,11960,3226
20240328,152900,294924450,11860,11860,11860,11860,0
20240328,152800,294924450,11860,11860,11860,11860,0
20240328,152700,294924450,11860,11860,11860,11860,0
20240328,152600,294924450,11860,11860,11860,11860,0
20240328,152500,294924450,11860,11860,11860,11860,0
20240328,152400,294924450,11860,11860,11860,11860,0
20240328,152300,294924450,11860,11860,11860,11860,0
20240328,152200,294924450,11860,11860,11860,11860,0
20240328,152100,294924450,11860,11860,11860,11860,0
20240328,152000,294924450,11860,11860,11860,11860,0
20240328,151900,294924450,11860,11880,11880,11850,285
20240328,151800,291540380,11870,11870,11870,11840,336
20240328,151700,287553560,11840,11840,11870,11840,59
20240328,151600,286854300,11840,11850,11850,11840,20
20240328,151500,286617430,11840,11840,11840,11840,22
20240328,151400,286356950,11840,11830,11840,11830,73
20240328,151300,285492950,11830,11830,11840,11830,152
20240328,151200,283693790,11830,11830,11830,11830,20
20240328,151100,283457190,11830,11830,11830,11830,68
20240328,151000,282652750,11830,11840,11840,11830,46
20240328,150900,282108420,11840,11810,11840,11810,374
20240328,150800,277684800,11800,11810,11810,11800,32
20240328,150700,277306960,11820,11810,11820,11810,33
20240328,150600,276917220,11820,11810,11820,11810,25
20240328,150500,276621960,11820,11820,11820,11820,25
20240328,150400,276326460,11820,11820,11820,11820,33
20240328,150300,275936400,11820,11820,11820,11820,31
20240328,150200,275569980,11820,11820,11820,11820,15
20240328,150100,275392680,11860,11820,11870,11810,50
20240328,150000,274800870,11820,11820,11830,11810,28
20240328,145900,274469970,11830,11820,11860,11820,66
20240328,145800,273688700,11810,11810,11830,11810,32
20240328,145700,273310680,11800,11800,11850,11790,686
20240328,145600,265217630,11810,11800,11810,11800,123
20240328,145500,263765460,11800,11800,11800,11800,20
20240328,145400,263529460,11800,11800,11800,11800,36
20240328,145300,263104660,11810,11810,11810,11810,17
20240328,145200,262903890,11810,11820,11830,11810,50
20240328,145100,262313210,11810,11810,11810,11810,21
20240328,145000,262065200,11810,11830,11830,11790,1284
20240328,144900,246920840,11880,11800,11880,11800,242
20240328,144800,244053980,11810,11810,11810,11810,23
20240328,144700,243782350,11810,11820,11820,11810,48
20240328,144600,243215410,11810,11820,11820,11810,665
20240328,144500,235355260,11810,11810,11810,11810,38
20240328,144400,234906480,11810,11830,11850,11810,871
20240328,144300,224609060,11830,11830,11830,11830,45
20240328,144200,224076710,11830,11830,11830,11830,21
20240328,144100,223828280,11830,11860,11860,11830,35
20240328,144000,223413630,11830,11830,11870,11830,690
20240328,143900,215244150,11840,11840,11850,11840,31
20240328,143800,214877100,11840,11850,11850,11830,723
20240328,143700,206316450,11880,11820,11880,11820,82
20240328,143600,205345400,11830,11830,11830,11830,33
20240328,143500,204955010,11830,11850,11850,11830,22
20240328,143400,204694600,11840,11860,11860,11840,40
20240328,143300,204220740,11860,11850,11860,11850,17
20240328,143200,204019220,11850,11860,11920,11840,391
20240328,143100,199383060,11840,11820,11840,11820,69
20240328,143000,198566710,11830,11830,11840,11830,21
20240328,142900,198318270,11830,11820,11890,11800,333
20240328,142800,194379330,11820,11820,11820,11820,34
20240328,142700,193977450,11820,11820,11820,11820,31
20240328,142600,193611030,11820,11840,11840,11820,40
20240328,142500,193137570,11890,11800,11920,11790,128
20240328,142400,191622100,11810,11790,11810,11790,499
20240328,142300,185729090,11800,11800,11800,11800,53
20240328,142200,185103690,11800,11810,11810,11800,145
20240328,142100,183391940,11810,11810,11810,11810,21
20240328,142000,183143930,11810,11830,11830,11810,41
20240328,141900,182659510,11820,11820,11820,11820,31
20240328,141800,182293090,11830,11820,11830,11820,38
20240328,141700,181843920,11820,11820,11820,11820,19
20240328,141600,181619340,11820,11820,11820,11820,25
20240328,141500,181323840,11820,11840,11840,11820,8
20240328,141400,181229200,11820,11820,11820,11820,20
20240328,141300,180992800,11950,11790,11950,11790,358
20240328,141200,176756190,11790,11800,11800,11790,325
20240328,141100,172924370,11790,11790,11800,11790,41
20240328,141000,172440950,11790,11790,11790,11790,31
20240328,140900,172075460,11790,11800,11800,11790,33
20240328,140800,171686380,11790,11790,11790,11790,32
20240328,140700,171309100,11790,11790,11800,11790,33
20240328,140600,170920020,11820,11810,11820,11780,1664
20240328,140500,151297350,11810,11810,11810,11810,37
20240328,140400,150860380,11810,11810,11810,11810,37
20240328,140300,150423410,11810,11820,11830,11800,520
20240328,140200,144281540,11820,11820,11820,11820,43
20240328,140100,143773280,11820,11820,11820,11820,306
20240328,140000,140156360,11820,11820,11820,11820,37
20240328,135900,139719020,11820,11820,11830,11820,38
20240328,135800,139269810,11820,11820,11820,11820,37
20240328,135700,138832470,11820,11820,11820,11820,32
20240328,135600,138454230,11820,11820,11820,11820,47
20240328,135500,137898690,11820,11820,11820,11820,48
20240328,135400,137331330,11820,11820,11820,11820,18
20240328,135300,137118570,11820,11820,11830,11810,188
20240328,135200,134896540,11820,11820,11820,11820,20
20240328,135100,134660140,11820,11820,11820,11820,48
20240328,135000,134092780,11820,11820,11820,11820,30
20240328,134900,133738180,11820,11820,11830,11820,49
20240328,134800,133158990,11820,11810,11820,11810,18
20240328,134700,132946390,11810,11820,11820,11810,40
20240328,134600,132473970,11810,11820,11830,11810,123
20240328,134500,131020300,11820,11820,11830,11820,51
20240328,134400,130417460,11830,11820,11830,11820,52
20240328,134300,129802790,11820,11820,11820,11820,23
20240328,134200,129530930,11830,11830,11830,11830,76
20240328,134100,128631850,11820,11820,11820,11820,20
20240328,134000,128395450,11820,11830,11830,11820,47
20240328,133900,127839560,11840,11840,11840,11830,36
20240328,133800,127413580,11840,11830,11840,11830,46
20240328,133700,126869390,11830,11830,11830,11830,31
20240328,133600,126502660,11830,11830,11830,11830,32
20240328,133500,126124100,11830,11830,11840,11830,36
20240328,133400,125698100,11830,11830,11830,11830,33
20240328,133300,125307710,11830,11840,11840,11830,41
20240328,133200,124822650,11840,11830,11840,11830,40
20240328,133100,124349370,11830,11830,11830,11830,41
20240328,133000,123864340,11830,11820,11830,11820,210
20240328,132900,121380170,11820,11820,11820,11820,34
20240328,132800,120978290,11820,11820,11820,11820,31
20240328,132700,120611870,11820,11820,11820,11820,48
20240328,132600,120044510,11820,11820,11820,11820,44
20240328,132500,119524430,11820,11820,11820,11820,34
20240328,132400,119122550,11830,11830,11830,11830,22
20240328,132300,118862290,11830,11830,11830,11830,25
20240328,132200,118566540,11850,11840,11850,11830,550
20240328,132100,112057430,11840,11840,11840,11840,27
20240328,132000,111737750,11840,11850,11850,11840,130
20240328,131900,110197420,11850,11850,11850,11850,11
20240328,131800,110067070,11860,11860,11860,11860,18
20240328,131700,109853590,11850,11860,11860,11850,46
20240328,131600,109308330,11860,11860,11860,11860,0
20240328,131500,109308330,11860,11860,11860,11860,18
20240328,131400,109094850,11860,11860,11860,11860,0
20240328,131300,109094850,11860,11860,11860,11860,13
20240328,131200,108940670,11860,11860,11860,11860,0
20240328,131100,108940670,11860,11860,11860,11860,15
20240328,131000,108762770,11870,11870,11870,11870,1
20240328,130900,108750900,11850,11850,11850,11850,18
20240328,130800,108537600,11860,11860,11860,11860,19
20240328,130700,108312260,11860,11860,11860,11860,0
20240328,130600,108312260,11860,11860,11860,11860,15
20240328,130500,108134360,11870,11870,11870,11870,7
20240328,130400,108051270,11870,11870,11870,11870,1
20240328,130300,108039400,11880,11880,11880,11880,1
20240328,130200,108027520,11920,11900,11920,11880,73
20240328,130100,107158980,11890,11880,11890,11880,72
20240328,130000,106302910,11850,11870,11870,11850,75
20240328,125900,105412960,11870,11850,11870,11850,15
20240328,125800,105235190,11850,11850,11850,11850,0
20240328,125700,105235190,11850,11850,11850,11850,18
20240328,125600,105021890,11870,11870,11870,11870,0
20240328,125500,105021890,11870,11850,11870,11850,27
20240328,125400,104701920,11860,11850,11860,11850,16
20240328,125300,104512310,11850,11850,11850,11850,14
20240328,125200,104346410,11860,11860,11860,11860,0
20240328,125100,104346410,11860,11860,11860,11860,2
20240328,125000,104322690,11860,11850,11860,11850,25
20240328,124900,104026350,11860,11860,11860,11860,0
20240328,124800,104026350,11860,11860,11860,11860,3
20240328,124700,103990770,11860,11860,11860,11860,0
20240328,124600,103990770,11860,11860,11860,11860,20
20240328,124500,103753570,11860,11860,11860,11860,0
20240328,124400,103753570,11860,11860,11860,11860,17
20240328,124300,103551950,11870,11870,11870,11870,0
20240328,124200,103551950,11870,11870,11870,11870,6
20240328,124100,103480730,11870,11870,11870,11870,3
20240328,124000,103445120,11870,11870,11870,11870,14
20240328,123900,103278940,11870,11880,11880,11860,28
20240328,123800,102946690,11850,11850,11850,11850,0
20240328,123700,102946690,11850,11860,11860,11850,72
20240328,123600,102092890,11860,11860,11860,11860,10
20240328,123500,101974290,11860,11860,11860,11860,1
20240328,123400,101962430,11850,11850,11850,11850,0
20240328,123300,101962430,11850,11850,11850,11850,13
20240328,123200,101808380,11850,11850,11850,11850,0
20240328,123100,101808380,11850,11850,11850,11850,17
20240328,123000,101606930,11850,11850,11850,11850,14
20240328,122900,101441030,11850,11850,11850,11850,0
20240328,122800,101441030,11850,11850,11850,11850,14
20240328,122700,101275130,11850,11850,11850,11850,0
20240328,122600,101275130,11850,11850,11850,11850,14
20240328,122500,101109230,11850,11850,11850,11850,0
20240328,122400,101109230,11850,11850,11850,11850,17
20240328,122300,100907780,11850,11850,11850,11850,0
20240328,122200,100907780,11850,11850,11850,11850,12
20240328,122100,100765580,11850,11850,11850,11850,14
20240328,122000,100599680,11850,11850,11850,11850,18
20240328,121900,100386380,11850,11850,11850,11850,90
20240328,121800,99319880,11860,11860,11860,11860,9
20240328,121700,99213140,11850,11850,11850,11850,13
20240328,121600,99059090,11860,11860,11860,11860,0
20240328,121500,99059090,11860,11860,11860,11860,5
20240328,121400,98999790,11850,11850,11850,11850,0
20240328,121300,98999790,11850,11850,11850,11850,19
20240328,121200,98774640,11850,11850,11850,11850,17
20240328,121100,98573190,11860,11860,11860,11860,0
20240328,121000,98573190,11860,11860,11860,11860,11
20240328,120900,98442730,11860,11860,11860,11860,0
20240328,120800,98442730,11860,11860,11860,11860,18
20240328,120700,98229250,11860,11860,11860,11860,0
20240328,120600,98229250,11860,11860,11860,11860,15
20240328,120500,98051350,11860,11860,11860,11860,0
20240328,120400,98051350,11860,11860,11860,11860,13
20240328,120300,97897170,11860,11860,11860,11860,14
20240328,120200,97731130,11890,11870,11890,11870,54
20240328,120100,97090110,11850,11850,11850,11850,318
20240328,120000,93321810,11860,11860,11860,11860,0
20240328,115900,93321810,11860,11860,11860,11850,17
20240328,115800,93120330,11860,11860,11860,11860,1
20240328,115700,93108470,11860,11870,11870,11860,8
20240328,115600,93013580,11860,11860,11860,11860,0
20240328,115500,93013580,11860,11860,11860,11860,15
20240328,115400,92835680,11860,11860,11860,11860,16
20240328,115300,92645920,11860,11860,11860,11860,0
20240328,115200,92645920,11860,11860,11860,11860,12
20240328,115100,92503600,11860,11860,11860,11860,0
20240328,115000,92503600,11860,11860,11860,11860,29
20240328,114900,92159660,11860,11860,11860,11860,0
20240328,114800,92159660,11860,11860,11860,11860,19
20240328,114700,91934320,11870,11870,11870,11870,0
20240328,114600,91934320,11870,11890,11900,11870,10
20240328,114500,91815400,11860,11860,11860,11860,13
20240328,114400,91661220,11870,11870,11870,11870,16
20240328,114300,91471300,11870,11870,11870,11870,1
20240328,114200,91459430,11870,11870,11870,11870,10
20240328,114100,91340730,11870,11870,11870,11870,4
20240328,114000,91293250,11870,11870,11870,11870,11
20240328,113900,91162680,11860,11860,11860,11860,15
20240328,113800,90984780,11860,11860,11860,11860,0
20240328,113700,90984780,11860,11870,11870,11860,15
20240328,113600,90806860,11860,11860,11860,11860,200
20240328,113500,88434860,11870,11870,11870,11870,101
20240328,113400,87235990,11870,11870,11870,11870,25
20240328,113300,86939240,11870,11870,11870,11870,0
20240328,113200,86939240,11870,11870,11870,11870,17
20240328,113100,86737450,11880,11880,11880,11880,0
20240328,113000,86737450,11880,11880,11880,11880,3
20240328,112900,86701810,11880,11880,11880,11880,7
20240328,112800,86618650,11880,11880,11880,11880,6
20240328,112700,86547370,11880,11880,11880,11880,0
20240328,112600,86547370,11880,11880,11880,11880,16
20240328,112500,86357290,11880,11880,11880,11880,15
20240328,112400,86179090,11900,11900,11900,11900,8
20240328,112300,86083890,11900,11900,11900,11900,5
20240328,112200,86024390,11880,11880,11880,11880,0
20240328,112100,86024390,11880,11880,11880,11880,16
20240328,112000,85834310,11880,11880,11880,11880,0
20240328,111900,85834310,11880,11880,11880,11880,16
20240328,111800,85644230,11880,11880,11880,11880,0
20240328,111700,85644230,11880,11880,11880,11880,17
20240328,111600,85442270,11880,11880,11880,11880,18
20240328,111500,85228430,11880,11880,11880,11880,0
20240328,111400,85228430,11880,11880,11880,11880,16
20240328,111300,85038350,11880,11880,11880,11880,0
20240328,111200,85038350,11880,11880,11880,11880,18
20240328,111100,84824510,11880,11880,11880,11880,0
20240328,111000,84824510,11880,11880,11880,11880,16
20240328,110900,84634430,11880,11870,11880,11870,131
20240328,110800,83078930,11870,11870,11870,11870,5
20240328,110700,83019580,11860,11860,11860,11860,141
20240328,110600,81347320,11860,11870,11870,11860,900
20240328,110500,70671680,11870,11870,11870,11870,27
20240328,110400,70351190,11870,11870,11870,11870,0
20240328,110300,70351190,11870,11870,11870,11870,184
20240328,110200,68167110,11880,11880,11880,11880,31
20240328,110100,67798830,11890,11890,11890,11890,1
20240328,110000,67786940,11890,11890,11890,11890,220
20240328,105900,65171140,11890,11900,11900,11890,18
20240328,105800,64957070,11890,11890,11890,11890,16
20240328,105700,64766830,11890,11890,11890,11890,30
20240328,105600,64410130,11900,11900,11900,11900,86
20240328,105500,63386730,11900,11900,11900,11900,0
20240328,105400,63386730,11900,11900,11900,11900,17
20240328,105300,63184430,11900,11900,11900,11900,0
20240328,105200,63184430,11900,11900,11900,11900,13
20240328,105100,63029730,11900,11900,11900,11900,0
20240328,105000,63029730,11900,11900,11900,11900,17
20240328,104900,62827430,11900,11900,11900,11900,16
20240328,104800,62637030,11900,11900,11900,11900,0
20240328,104700,62637030,11900,11900,11900,11900,13
20240328,104600,62482330,11900,11900,11900,11900,1
20240328,104500,62470430,11900,11900,11900,11900,14
20240328,104400,62303830,11900,11900,11900,11900,0
20240328,104300,62303830,11900,11900,11900,11900,34
20240328,104200,61899230,11900,11900,11900,11900,0
20240328,104100,61899230,11900,11900,11900,11900,14
20240328,104000,61732630,11900,11900,11900,11900,74
20240328,103900,60852030,11910,11910,11910,11910,0
20240328,103800,60852030,11910,11910,11910,11910,36
20240328,103700,60423270,11910,11910,11910,11910,0
20240328,103600,60423270,11910,11910,11910,11910,12
20240328,103500,60280350,11910,11910,11910,11910,0
20240328,103400,60280350,11910,11910,11910,11910,13
20240328,103300,60125520,11910,11910,11910,11910,0
20240328,103200,60125520,11910,11910,11910,11910,13
20240328,103100,59970690,11900,11900,11900,11900,10
20240328,103000,59851690,11890,11890,11900,11890,259
20240328,102900,56772080,11880,11880,11880,11880,17
20240328,102800,56570120,11880,11880,11880,11880,0
20240328,102700,56570120,11880,11880,11880,11880,17
20240328,102600,56368160,11880,11880,11880,11880,0
20240328,102500,56368160,11880,11880,11880,11880,34
20240328,102400,55964240,11880,11880,11880,11880,0
20240328,102300,55964240,11880,11880,11880,11880,16
20240328,102200,55774160,11890,11890,11890,11890,0
20240328,102100,55774160,11890,11890,11890,11890,1
20240328,102000,55762270,11890,11880,11890,11880,16
20240328,101900,55572180,11880,11880,11880,11880,0
20240328,101800,55572180,11880,11880,11880,11880,16
20240328,101700,55382100,11890,11890,11890,11890,0
20240328,101600,55382100,11890,11890,11890,11890,92
20240328,101500,54288220,11900,11900,11900,11900,0
20240328,101400,54288220,11900,11900,11900,11900,26
20240328,101300,53978820,11900,11900,11900,11900,1
20240328,101200,53966920,11900,11900,11900,11900,17
20240328,101100,53764620,11910,11910,11910,11910,1
20240328,101000,53752710,11930,11930,11930,11930,0
20240328,100900,53752710,11930,11900,11930,11900,48
20240328,100800,53180520,11910,11910,11910,11910,0
20240328,100700,53180520,11910,11900,11910,11900,528
20240328,100600,46892320,11900,11900,11900,11900,0
20240328,100500,46892320,11900,11900,11910,11900,19
20240328,100400,46666210,11910,11910,11910,11910,0
20240328,100300,46666210,11910,11920,11920,11910,3
20240328,100200,46630470,11940,11950,11950,11940,2049
20240328,100100,22154960,11950,11950,11950,11950,0
20240328,100000,22154960,11950,11950,11950,11950,15
20240328,095900,21975710,11950,11950,11950,11950,174
20240328,095800,19896410,11940,11940,11940,11940,17
20240328,095700,19693430,11950,11950,11950,11950,0
20240328,095600,19693430,11950,11950,11950,11950,10
20240328,095500,19573930,11940,11940,11940,11940,0
20240328,095400,19573930,11940,11940,11940,11940,16
20240328,095300,19382890,11940,11940,11940,11940,13
20240328,095200,19227670,11930,11930,11930,11930,0
20240328,095100,19227670,11930,11930,11930,11930,54
20240328,095000,18583450,11930,11930,11930,11930,0
20240328,094900,18583450,11930,11930,11930,11930,5
20240328,094800,18523800,11960,11960,11960,11960,0
20240328,094700,18523800,11960,11940,11960,11940,50
20240328,094600,17926140,12080,11940,12080,11940,334
20240328,094500,13910260,11920,11920,11920,11920,14
20240328,094400,13743380,11900,11900,11900,11900,28
20240328,094300,13410180,11930,11930,11930,11930,3
20240328,094200,13374390,11900,11900,11900,11900,14
20240328,094100,13207790,11900,11900,11900,11900,0
20240328,094000,13207790,11900,11900,11900,11900,50
20240328,093900,12612790,11900,11900,11900,11900,0
20240328,093800,12612790,11900,11900,11900,11900,22
20240328,093700,12350990,11910,11910,11910,11910,1
20240328,093600,12339080,11900,11900,11900,11900,13
20240328,093500,12184380,11910,11910,11910,11910,6
20240328,093400,12112920,11910,11910,11910,11910,0
20240328,093300,12112920,11910,11910,11910,11910,15
20240328,093200,11934270,11910,11910,11910,11910,1
20240328,093100,11922360,11920,11910,11920,11890,15
20240328,093000,11743940,11920,11910,11920,11910,2
20240328,092900,11720110,11890,11890,11890,11890,17
20240328,092800,11517980,11900,11890,11900,11890,27
20240328,092700,11196840,11890,11890,11890,11890,1
20240328,092600,11184950,11900,11900,11900,11900,7
20240328,092500,11101650,11900,11900,11900,11900,0
20240328,092400,11101650,11900,11880,11900,11880,13
20240328,092300,10947190,11880,11880,11880,11880,1
20240328,092200,10935310,11880,11880,11880,11880,42
20240328,092100,10436350,11880,11880,11880,11880,0
20240328,092000,10436350,11880,11880,11880,11880,10
20240328,091900,10317550,11880,11880,11880,11880,4
20240328,091800,10270030,11870,11870,11870,11870,14
20240328,091700,10103850,11880,11880,11880,11880,0
20240328,091600,10103850,11880,11900,11900,11860,185
20240328,091500,7906680,11930,11920,11930,11920,2
20240328,091400,7882830,11900,11900,11900,11900,14
20240328,091300,7716230,11910,11910,11910,11910,37
20240328,091200,7275560,11930,11940,11940,11930,2
20240328,091100,7251690,11930,11930,11930,11930,4
20240328,091000,7203970,11970,11930,11970,11910,23
20240328,090900,6929820,11970,11930,11970,11930,14
20240328,090800,6762760,11970,11970,11970,11970,1
20240328,090700,6750790,11960,11920,11960,11920,101
20240328,090600,5543430,11970,11970,11970,11970,0
20240328,090500,5543430,11970,11970,11970,11910,20
20240328,090400,5305110,11910,11910,11910,11910,0
20240328,090300,5305110,11910,12000,12000,11910,18
20240328,090200,5090280,12000,12000,12000,12000,1
20240328,090100,5078280,12000,12000,12000,11890,23
20240328,090000,4803710,11910,11880,11910,11880,404