stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183100,702449690,5410,5410,5410,5410,1948
20240321,183000,702449690,5410,5410,5410,5410,0
20240321,182900,702449690,5410,5410,5410,5410,0
20240321,182800,702449690,5410,5410,5410,5410,0
20240321,182700,702449690,5410,5410,5410,5410,0
20240321,182600,702449690,5410,5410,5410,5410,0
20240321,182500,702449690,5410,5410,5410,5410,0
20240321,182400,702449690,5410,5410,5410,5410,0
20240321,182300,702449690,5410,5410,5410,5410,0
20240321,182200,702449690,5410,5410,5410,5410,0
20240321,182100,702449690,5410,5410,5410,5410,0
20240321,182000,702449690,5410,5410,5410,5410,0
20240321,181900,702449690,5410,5410,5410,5410,0
20240321,181800,702449690,5410,5410,5410,5410,0
20240321,181700,702449690,5410,5410,5410,5410,0
20240321,181600,702449690,5410,5410,5410,5410,0
20240321,181500,702449690,5410,5410,5410,5410,0
20240321,181400,702449690,5410,5410,5410,5410,0
20240321,181300,702449690,5410,5410,5410,5410,0
20240321,181200,702449690,5410,5410,5410,5410,0
20240321,181100,702449690,5410,5410,5410,5410,0
20240321,181000,702449690,5410,5410,5410,5410,0
20240321,180900,702449690,5410,5410,5410,5410,0
20240321,180800,702449690,5410,5410,5410,5410,0
20240321,180700,702449690,5410,5410,5410,5410,0
20240321,180600,702449690,5410,5410,5410,5410,0
20240321,180500,702449690,5410,5410,5410,5410,0
20240321,180400,702449690,5410,5410,5410,5410,0
20240321,180300,702449690,5410,5410,5410,5410,0
20240321,180200,702449690,5410,5410,5410,5410,0
20240321,180100,702449690,5410,5410,5410,5410,1948
20240321,180000,702449690,5410,5410,5410,5410,0
20240321,175900,702449690,5410,5410,5410,5410,0
20240321,175800,702449690,5410,5410,5410,5410,0
20240321,175700,702449690,5410,5410,5410,5410,0
20240321,175600,702449690,5410,5410,5410,5410,0
20240321,175500,702449690,5410,5410,5410,5410,0
20240321,175400,702449690,5410,5410,5410,5410,0
20240321,175300,702449690,5410,5410,5410,5410,0
20240321,175200,702449690,5410,5410,5410,5410,0
20240321,175100,702449690,5410,5410,5410,5410,0
20240321,175000,702449690,5410,5410,5410,5410,0
20240321,174900,702449690,5410,5410,5410,5410,0
20240321,174800,702449690,5410,5410,5410,5410,0
20240321,174700,702449690,5410,5410,5410,5410,0
20240321,174600,702449690,5410,5410,5410,5410,0
20240321,174500,702449690,5410,5410,5410,5410,0
20240321,174400,702449690,5410,5410,5410,5410,0
20240321,174300,702449690,5410,5410,5410,5410,0
20240321,174200,702449690,5410,5410,5410,5410,0
20240321,174100,702449690,5410,5410,5410,5410,0
20240321,174000,702449690,5410,5410,5410,5410,0
20240321,173900,702449690,5410,5410,5410,5410,0
20240321,173800,702449690,5410,5410,5410,5410,0
20240321,173700,702449690,5410,5410,5410,5410,0
20240321,173600,702449690,5410,5410,5410,5410,0
20240321,173500,702449690,5410,5410,5410,5410,0
20240321,173400,702449690,5410,5410,5410,5410,0
20240321,173300,702449690,5410,5410,5410,5410,0
20240321,173200,702449690,5410,5410,5410,5410,0
20240321,173100,702449690,5410,5410,5410,5410,1948
20240321,173000,702449690,5410,5410,5410,5410,0
20240321,172900,702449690,5410,5410,5410,5410,0
20240321,172800,702449690,5410,5410,5410,5410,0
20240321,172700,702449690,5410,5410,5410,5410,0
20240321,172600,702449690,5410,5410,5410,5410,0
20240321,172500,702449690,5410,5410,5410,5410,0
20240321,172400,702449690,5410,5410,5410,5410,0
20240321,172300,702449690,5410,5410,5410,5410,0
20240321,172200,702449690,5410,5410,5410,5410,0
20240321,172100,702449690,5410,5410,5410,5410,0
20240321,172000,702449690,5410,5410,5410,5410,0
20240321,171900,702449690,5410,5410,5410,5410,0
20240321,171800,702449690,5410,5410,5410,5410,0
20240321,171700,702449690,5410,5410,5410,5410,0
20240321,171600,702449690,5410,5410,5410,5410,0
20240321,171500,702449690,5410,5410,5410,5410,0
20240321,171400,702449690,5410,5410,5410,5410,0
20240321,171300,702449690,5410,5410,5410,5410,0
20240321,171200,702449690,5410,5410,5410,5410,0
20240321,171100,702449690,5410,5410,5410,5410,0
20240321,171000,702449690,5410,5410,5410,5410,0
20240321,170900,702449690,5410,5410,5410,5410,0
20240321,170800,702449690,5410,5410,5410,5410,0
20240321,170700,702449690,5410,5410,5410,5410,0
20240321,170600,702449690,5410,5410,5410,5410,0
20240321,170500,702449690,5410,5410,5410,5410,0
20240321,170400,702449690,5410,5410,5410,5410,0
20240321,170300,702449690,5410,5410,5410,5410,0
20240321,170200,702449690,5410,5410,5410,5410,0
20240321,170100,702449690,5410,5410,5410,5410,1948
20240321,170000,702449690,5410,5410,5410,5410,0
20240321,165900,702449690,5410,5410,5410,5410,0
20240321,165800,702449690,5410,5410,5410,5410,0
20240321,165700,702449690,5410,5410,5410,5410,0
20240321,165600,702449690,5410,5410,5410,5410,0
20240321,165500,702449690,5410,5410,5410,5410,0
20240321,165400,702449690,5410,5410,5410,5410,0
20240321,165300,702449690,5410,5410,5410,5410,0
20240321,165200,702449690,5410,5410,5410,5410,0
20240321,165100,702449690,5410,5410,5410,5410,0
20240321,165000,702449690,5410,5410,5410,5410,0
20240321,164900,702449690,5410,5410,5410,5410,0
20240321,164800,702449690,5410,5410,5410,5410,0
20240321,164700,702449690,5410,5410,5410,5410,0
20240321,164600,702449690,5410,5410,5410,5410,0
20240321,164500,702449690,5410,5410,5410,5410,0
20240321,164400,702449690,5410,5410,5410,5410,0
20240321,164300,702449690,5410,5410,5410,5410,0
20240321,164200,702449690,5410,5410,5410,5410,0
20240321,164100,702449690,5410,5410,5410,5410,0
20240321,164000,702449690,5410,5410,5410,5410,0
20240321,163900,702449690,5410,5410,5410,5410,0
20240321,163800,702449690,5410,5410,5410,5410,0
20240321,163700,702449690,5410,5410,5410,5410,0
20240321,163600,702449690,5410,5410,5410,5410,0
20240321,163500,702449690,5410,5410,5410,5410,0
20240321,163400,702449690,5410,5410,5410,5410,0
20240321,163300,702449690,5410,5410,5410,5410,0
20240321,163200,702449690,5410,5410,5410,5410,0
20240321,163100,702449690,5410,5410,5410,5410,1948
20240321,163000,702449690,5410,5410,5410,5410,0
20240321,162900,702449690,5410,5410,5410,5410,0
20240321,162800,702449690,5410,5410,5410,5410,0
20240321,162700,702449690,5410,5410,5410,5410,0
20240321,162600,702449690,5410,5410,5410,5410,0
20240321,162500,702449690,5410,5410,5410,5410,0
20240321,162400,702449690,5410,5410,5410,5410,0
20240321,162300,702449690,5410,5410,5410,5410,0
20240321,162200,702449690,5410,5410,5410,5410,0
20240321,162100,702449690,5410,5410,5410,5410,0
20240321,162000,702449690,5410,5410,5410,5410,0
20240321,161900,702449690,5410,5410,5410,5410,0
20240321,161800,702449690,5410,5410,5410,5410,0
20240321,161700,702449690,5410,5410,5410,5410,0
20240321,161600,702449690,5410,5410,5410,5410,0
20240321,161500,702449690,5410,5410,5410,5410,0
20240321,161400,702449690,5410,5410,5410,5410,0
20240321,161300,702449690,5410,5410,5410,5410,0
20240321,161200,702449690,5410,5410,5410,5410,0
20240321,161100,702449690,5410,5410,5410,5410,0
20240321,161000,702449690,5410,5410,5410,5410,0
20240321,160900,702449690,5410,5410,5410,5410,0
20240321,160800,702449690,5410,5410,5410,5410,0
20240321,160700,702449690,5410,5410,5410,5410,0
20240321,160600,702449690,5410,5410,5410,5410,0
20240321,160500,702449690,5410,5410,5410,5410,0
20240321,160400,702449690,5410,5410,5410,5410,0
20240321,160300,702449690,5410,5410,5410,5410,0
20240321,160200,702449690,5410,5410,5410,5410,0
20240321,160100,702449690,5410,5410,5410,5410,1948
20240321,160000,702449690,5410,5410,5410,5410,0
20240321,155900,702449690,5410,5410,5410,5410,0
20240321,155800,702449690,5410,5410,5410,5410,0
20240321,155700,702449690,5410,5410,5410,5410,0
20240321,155600,702449690,5410,5410,5410,5410,0
20240321,155500,702449690,5410,5410,5410,5410,0
20240321,155400,702449690,5410,5410,5410,5410,0
20240321,155300,702449690,5410,5410,5410,5410,0
20240321,155200,702449690,5410,5410,5410,5410,0
20240321,155100,702449690,5410,5410,5410,5410,0
20240321,155000,702449690,5410,5410,5410,5410,0
20240321,154900,702449690,5410,5410,5410,5410,0
20240321,154800,702449690,5410,5410,5410,5410,0
20240321,154700,702449690,5410,5410,5410,5410,0
20240321,154600,702449690,5410,5410,5410,5410,0
20240321,154500,702449690,5410,5410,5410,5410,0
20240321,154400,702449690,5410,5410,5410,5410,0
20240321,154300,702449690,5410,5410,5410,5410,0
20240321,154200,702449690,5410,5410,5410,5410,0
20240321,154100,702449690,5410,5410,5410,5410,0
20240321,154000,702449690,5410,5410,5410,5410,0
20240321,153900,702449690,5410,5410,5410,5410,0
20240321,153800,702449690,5410,5410,5410,5410,0
20240321,153700,702449690,5410,5410,5410,5410,0
20240321,153600,702449690,5410,5410,5410,5410,0
20240321,153500,702449690,5410,5410,5410,5410,0
20240321,153400,702449690,5410,5410,5410,5410,0
20240321,153300,702449690,5410,5410,5410,5410,0
20240321,153200,702449690,5410,5410,5410,5410,0
20240321,153100,702449690,5410,5410,5410,5410,1948
20240321,153000,702449690,5410,5410,5410,5410,1948
20240321,152900,691911010,5410,5410,5410,5410,0
20240321,152800,691911010,5410,5410,5410,5410,0
20240321,152700,691911010,5410,5410,5410,5410,0
20240321,152600,691911010,5410,5410,5410,5410,0
20240321,152500,691911010,5410,5410,5410,5410,0
20240321,152400,691911010,5410,5410,5410,5410,0
20240321,152300,691911010,5410,5410,5410,5410,0
20240321,152200,691911010,5410,5410,5410,5410,0
20240321,152100,691911010,5410,5410,5410,5410,0
20240321,152000,691911010,5410,5410,5410,5410,0
20240321,151900,691911010,5410,5400,5410,5400,101
20240321,151800,691364610,5400,5400,5400,5400,0
20240321,151700,691364610,5400,5400,5400,5400,865
20240321,151600,686693610,5400,5400,5400,5400,37
20240321,151500,686493810,5390,5390,5390,5390,34
20240321,151400,686310550,5390,5390,5390,5390,42
20240321,151300,686084170,5390,5390,5390,5390,0
20240321,151200,686084170,5390,5390,5390,5390,38
20240321,151100,685879350,5400,5400,5400,5400,11
20240321,151000,685819950,5390,5390,5390,5390,275
20240321,150900,684337700,5400,5400,5400,5400,10
20240321,150800,684283700,5410,5410,5410,5410,2
20240321,150700,684272880,5390,5390,5390,5390,0
20240321,150600,684272880,5390,5400,5410,5390,1574
20240321,150500,675779880,5400,5400,5400,5400,99
20240321,150400,675245280,5400,5400,5400,5400,401
20240321,150300,673079880,5400,5400,5400,5400,155
20240321,150200,672242880,5400,5400,5400,5400,78
20240321,150100,671821680,5400,5400,5400,5400,53
20240321,150000,671535480,5400,5400,5400,5400,0
20240321,145900,671535480,5400,5390,5400,5390,1293
20240321,145800,664563990,5390,5390,5390,5390,2
20240321,145700,664553210,5390,5390,5390,5390,0
20240321,145600,664553210,5390,5390,5390,5390,0
20240321,145500,664553210,5390,5390,5390,5390,71
20240321,145400,664170520,5390,5390,5390,5390,0
20240321,145300,664170520,5390,5390,5390,5390,0
20240321,145200,664170520,5390,5390,5390,5390,1471
20240321,145100,656241830,5400,5400,5400,5400,15
20240321,145000,656160830,5400,5400,5400,5400,65
20240321,144900,655809830,5410,5400,5410,5400,60
20240321,144800,655485820,5400,5400,5400,5400,71
20240321,144700,655102420,5400,5400,5400,5400,65
20240321,144600,654751420,5400,5410,5410,5400,267
20240321,144500,653309610,5400,5400,5400,5400,0
20240321,144400,653309610,5400,5400,5400,5400,200
20240321,144300,652229610,5400,5400,5400,5400,265
20240321,144200,650798610,5390,5390,5390,5390,0
20240321,144100,650798610,5390,5390,5390,5390,85
20240321,144000,650340460,5390,5390,5390,5390,0
20240321,143900,650340460,5390,5390,5390,5390,200
20240321,143800,649262460,5390,5390,5390,5390,200
20240321,143700,648184460,5390,5390,5390,5390,71
20240321,143600,647801770,5390,5390,5390,5390,21
20240321,143500,647688580,5390,5390,5390,5390,34
20240321,143400,647505320,5390,5390,5390,5390,578
20240321,143300,644389900,5400,5400,5400,5400,0
20240321,143200,644389900,5400,5400,5400,5400,1
20240321,143100,644384500,5390,5390,5390,5390,50
20240321,143000,644115000,5390,5390,5390,5390,96
20240321,142900,643597560,5390,5390,5390,5390,62
20240321,142800,643263380,5400,5390,5400,5390,30
20240321,142700,643101660,5390,5390,5390,5390,93
20240321,142600,642600390,5390,5390,5390,5390,118
20240321,142500,641964370,5390,5390,5390,5390,30
20240321,142400,641802670,5390,5390,5390,5390,65
20240321,142300,641452320,5390,5390,5390,5390,103
20240321,142200,640897150,5390,5390,5390,5390,59
20240321,142100,640579140,5390,5400,5400,5390,129
20240321,142000,639882830,5390,5390,5390,5390,395
20240321,141900,637753780,5390,5390,5390,5390,157
20240321,141800,636907550,5390,5390,5390,5390,343
20240321,141700,635058780,5390,5390,5390,5390,160
20240321,141600,634196380,5390,5390,5390,5390,131
20240321,141500,633490290,5390,5390,5390,5390,120
20240321,141400,632843490,5390,5390,5390,5390,60
20240321,141300,632520090,5390,5390,5390,5390,31
20240321,141200,632353000,5390,5390,5390,5390,130
20240321,141100,631652300,5380,5380,5380,5380,29
20240321,141000,631496280,5380,5390,5390,5380,693
20240321,140900,627761820,5390,5390,5390,5390,58
20240321,140800,627449200,5390,5390,5390,5390,101
20240321,140700,626904810,5400,5410,5410,5390,34
20240321,140600,626721520,5390,5390,5390,5390,61
20240321,140500,626392730,5390,5390,5390,5390,97
20240321,140400,625869900,5390,5390,5400,5390,105
20240321,140300,625303500,5390,5390,5390,5390,31
20240321,140200,625136410,5400,5410,5410,5390,113
20240321,140100,624525700,5400,5390,5400,5390,147
20240321,140000,623733260,5390,5390,5390,5390,373
20240321,135900,621722790,5390,5390,5390,5390,762
20240321,135800,617615610,5390,5390,5390,5390,39
20240321,135700,617405400,5390,5390,5390,5390,111
20240321,135600,616807110,5390,5390,5410,5390,59
20240321,135500,616489080,5400,5400,5400,5400,534
20240321,135400,613605480,5390,5390,5390,5390,231
20240321,135300,612360390,5390,5400,5400,5390,172
20240321,135200,611431850,5400,5390,5400,5390,529
20240321,135100,608575540,5390,5390,5390,5390,60
20240321,135000,608252140,5390,5390,5390,5390,83
20240321,134900,607804770,5390,5390,5390,5390,258
20240321,134800,606414150,5390,5390,5390,5390,29
20240321,134700,606257840,5390,5390,5390,5390,106
20240321,134600,605686500,5390,5390,5390,5390,59
20240321,134500,605368490,5390,5390,5390,5390,28
20240321,134400,605217570,5390,5390,5390,5390,32
20240321,134300,605045090,5390,5390,5400,5390,280
20240321,134200,603534890,5390,5400,5400,5390,30
20240321,134100,603373180,5390,5390,5410,5390,63
20240321,134000,603033550,5390,5390,5390,5390,30
20240321,133900,602871850,5390,5400,5400,5390,100
20240321,133800,602332800,5390,5390,5390,5390,360
20240321,133700,600392400,5390,5390,5390,5390,67
20240321,133600,600031270,5380,5390,5390,5380,179
20240321,133500,599068040,5390,5390,5390,5390,28
20240321,133400,598917120,5380,5380,5380,5380,33
20240321,133300,598739580,5380,5390,5420,5380,2059
20240321,133200,587586040,5390,5390,5390,5390,151
20240321,133100,586772150,5390,5390,5390,5390,65
20240321,133000,586421800,5390,5400,5400,5390,70
20240321,132900,586044010,5400,5400,5400,5400,139
20240321,132800,585293410,5400,5400,5400,5400,467
20240321,132700,582771610,5410,5400,5410,5400,630
20240321,132600,579363610,5400,5390,5400,5390,3110
20240321,132500,562570230,5390,5390,5390,5390,149
20240321,132400,561767120,5380,5380,5380,5380,32
20240321,132300,561594960,5370,5380,5380,5370,58
20240321,132200,561283470,5380,5380,5390,5380,2205
20240321,132100,549420470,5380,5380,5380,5380,131
20240321,132000,548715690,5380,5380,5380,5380,132
20240321,131900,548005530,5380,5380,5380,5380,98
20240321,131800,547478290,5380,5380,5380,5380,30
20240321,131700,547316890,5390,5380,5390,5380,951
20240321,131600,542192640,5370,5370,5370,5370,0
20240321,131500,542192640,5370,5370,5370,5370,1000
20240321,131400,536822640,5380,5370,5380,5370,600
20240321,131300,533596640,5380,5380,5380,5380,0
20240321,131200,533596640,5380,5380,5380,5380,251
20240321,131100,532246260,5380,5380,5390,5380,665
20240321,131000,528667510,5380,5380,5380,5380,1010
20240321,130900,523233710,5380,5380,5380,5380,2010
20240321,130800,512419910,5390,5400,5400,5390,62
20240321,130700,512085720,5400,5400,5400,5400,2
20240321,130600,512074920,5400,5400,5410,5400,5
20240321,130500,512047910,5390,5390,5390,5390,0
20240321,130400,512047910,5390,5400,5400,5390,1505
20240321,130300,503934610,5400,5400,5400,5400,370
20240321,130200,501936610,5400,5400,5400,5400,1053
20240321,130100,496250410,5400,5410,5410,5400,105
20240321,130000,495683310,5410,5410,5410,5410,6
20240321,125900,495650850,5410,5410,5420,5410,154
20240321,125800,494816740,5410,5410,5410,5410,1107
20240321,125700,488827870,5410,5400,5410,5400,6
20240321,125600,488795460,5400,5400,5400,5400,246
20240321,125500,487467060,5400,5400,5400,5400,1492
20240321,125400,479410260,5400,5390,5400,5390,71
20240321,125300,479027560,5400,5400,5400,5400,105
20240321,125200,478460560,5400,5390,5400,5390,30
20240321,125100,478298760,5390,5390,5390,5390,33
20240321,125000,478120890,5390,5390,5390,5390,67
20240321,124900,477759760,5400,5400,5400,5400,30
20240321,124800,477597760,5400,5400,5400,5400,0
20240321,124700,477597760,5400,5400,5400,5400,0
20240321,124600,477597760,5400,5410,5410,5400,202
20240321,124500,476505120,5410,5410,5410,5410,110
20240321,124400,475910020,5420,5410,5420,5410,1064
20240321,124300,470153750,5400,5400,5400,5400,0
20240321,124200,470153750,5400,5390,5400,5390,231
20240321,124100,468907160,5390,5400,5400,5390,93
20240321,124000,468405060,5400,5400,5400,5400,448
20240321,123900,465985860,5400,5400,5400,5400,0
20240321,123800,465985860,5400,5400,5400,5390,1574
20240321,123700,457487540,5390,5390,5390,5390,0
20240321,123600,457487540,5390,5380,5390,5380,278
20240321,123500,455989720,5380,5390,5390,5380,16
20240321,123400,455903630,5390,5390,5390,5390,1
20240321,123300,455898240,5390,5390,5390,5390,11
20240321,123200,455838950,5390,5390,5390,5390,1070
20240321,123100,450071650,5390,5390,5390,5390,420
20240321,123000,447807850,5390,5390,5390,5390,1
20240321,122900,447802460,5400,5390,5400,5390,2019
20240321,122800,436899980,5390,5380,5390,5380,1810
20240321,122700,427146230,5380,5380,5380,5380,37
20240321,122600,426947170,5380,5380,5390,5380,547
20240321,122500,424000180,5380,5390,5390,5380,1639
20240321,122400,415166970,5380,5360,5380,5360,6720
20240321,122300,379014460,5360,5360,5360,5360,30
20240321,122200,378853660,5360,5360,5360,5360,0
20240321,122100,378853660,5360,5360,5360,5360,153
20240321,122000,378033580,5360,5360,5360,5360,75
20240321,121900,377631580,5360,5360,5370,5360,516
20240321,121800,374860730,5360,5360,5360,5360,1
20240321,121700,374855370,5360,5370,5370,5360,423
20240321,121600,372586230,5370,5360,5370,5360,2
20240321,121500,372575500,5360,5360,5360,5360,3
20240321,121400,372559420,5360,5360,5360,5360,456
20240321,121300,370115260,5360,5370,5370,5360,566
20240321,121200,367079460,5360,5360,5360,5360,1
20240321,121100,367074100,5370,5360,5370,5360,62
20240321,121000,366741710,5360,5360,5360,5360,330
20240321,120900,364972910,5370,5360,5370,5350,281
20240321,120800,363466560,5370,5360,5370,5360,474
20240321,120700,360921210,5360,5370,5370,5350,20
20240321,120600,360814000,5370,5360,5370,5360,1161
20240321,120500,354580130,5360,5360,5360,5360,2
20240321,120400,354569410,5360,5360,5360,5360,204
20240321,120300,353475970,5360,5360,5370,5360,4282
20240321,120200,330483260,5360,5360,5370,5360,37
20240321,120100,330284920,5360,5360,5370,5360,2586
20240321,120000,316409440,5350,5350,5350,5350,70
20240321,115900,316034940,5360,5360,5360,5360,0
20240321,115800,316034940,5360,5360,5360,5360,0
20240321,115700,316034940,5360,5360,5360,5360,0
20240321,115600,316034940,5360,5360,5360,5360,953
20240321,115500,310926860,5360,5360,5360,5360,50
20240321,115400,310658860,5360,5360,5360,5360,0
20240321,115300,310658860,5360,5360,5360,5360,400
20240321,115200,308514860,5360,5360,5360,5360,1
20240321,115100,308509500,5350,5350,5350,5350,332
20240321,115000,306733300,5350,5350,5350,5350,0
20240321,114900,306733300,5350,5350,5350,5350,0
20240321,114800,306733300,5350,5350,5350,5350,120
20240321,114700,306091300,5350,5350,5350,5350,0
20240321,114600,306091300,5350,5350,5350,5350,601
20240321,114500,302875950,5350,5360,5360,5350,73
20240321,114400,302485380,5360,5360,5360,5360,198
20240321,114300,301424100,5360,5360,5360,5360,0
20240321,114200,301424100,5360,5360,5360,5360,8
20240321,114100,301381220,5360,5350,5360,5350,72
20240321,114000,300996010,5350,5350,5350,5350,24
20240321,113900,300867610,5360,5360,5360,5360,50
20240321,113800,300599610,5350,5350,5360,5350,1871
20240321,113700,290589740,5350,5350,5350,5350,0
20240321,113600,290589740,5350,5350,5350,5350,0
20240321,113500,290589740,5350,5350,5350,5350,11
20240321,113400,290530890,5350,5350,5350,5350,1131
20240321,113300,284480040,5350,5350,5350,5350,5239
20240321,113200,256451390,5350,5350,5350,5350,0
20240321,113100,256451390,5350,5340,5350,5340,554
20240321,113000,253490180,5350,5350,5350,5350,1
20240321,112900,253484830,5350,5350,5350,5350,0
20240321,112800,253484830,5350,5350,5350,5350,556
20240321,112700,250510230,5350,5350,5350,5350,600
20240321,112600,247300230,5350,5350,5350,5350,75
20240321,112500,246898980,5350,5350,5350,5350,0
20240321,112400,246898980,5350,5350,5350,5350,70
20240321,112300,246524480,5360,5360,5360,5360,0
20240321,112200,246524480,5360,5360,5360,5360,0
20240321,112100,246524480,5360,5360,5360,5360,0
20240321,112000,246524480,5360,5360,5360,5360,0
20240321,111900,246524480,5360,5350,5360,5350,72
20240321,111800,246139270,5350,5350,5350,5350,0
20240321,111700,246139270,5350,5350,5350,5350,150
20240321,111600,245336770,5350,5350,5350,5350,44
20240321,111500,245101370,5360,5360,5360,5360,30
20240321,111400,244940570,5350,5350,5350,5350,0
20240321,111300,244940570,5350,5340,5350,5340,125
20240321,111200,244273030,5350,5350,5350,5350,0
20240321,111100,244273030,5350,5350,5350,5350,1101
20240321,111000,238382680,5360,5360,5360,5360,0
20240321,110900,238382680,5360,5360,5360,5360,754
20240321,110800,234341240,5370,5360,5370,5360,1666
20240321,110700,225411380,5370,5370,5370,5370,200
20240321,110600,224337380,5370,5370,5370,5370,10
20240321,110500,224283680,5360,5360,5360,5360,71
20240321,110400,223903120,5360,5360,5360,5360,46
20240321,110300,223656560,5370,5360,5370,5360,56
20240321,110200,223356190,5360,5370,5370,5360,69
20240321,110100,222986020,5370,5370,5370,5370,36
20240321,110000,222792700,5370,5370,5370,5370,1
20240321,105900,222787330,5350,5350,5350,5350,0
20240321,105800,222787330,5350,5360,5360,5350,81
20240321,105700,222353880,5350,5350,5350,5350,60
20240321,105600,222032880,5360,5360,5360,5360,283
20240321,105500,220516000,5370,5360,5370,5360,636
20240321,105400,217107030,5360,5350,5360,5350,106
20240321,105300,216539720,5350,5350,5350,5350,27
20240321,105200,216395270,5340,5340,5340,5340,30
20240321,105100,216235070,5360,5350,5360,5350,216
20240321,105000,215078070,5350,5350,5350,5350,0
20240321,104900,215078070,5350,5350,5350,5350,0
20240321,104800,215078070,5350,5340,5350,5340,72
20240321,104700,214693580,5350,5350,5350,5350,1
20240321,104600,214688230,5360,5360,5360,5360,1
20240321,104500,214682870,5340,5340,5340,5340,38
20240321,104400,214479950,5350,5350,5350,5350,32
20240321,104300,214308750,5360,5360,5360,5360,1356
20240321,104200,207040590,5360,5350,5360,5350,311
20240321,104100,205376730,5340,5340,5340,5340,27
20240321,104000,205232550,5340,5340,5340,5340,0
20240321,103900,205232550,5340,5340,5340,5340,71
20240321,103800,204853410,5340,5340,5360,5340,2071
20240321,103700,193794250,5350,5350,5350,5350,1
20240321,103600,193788900,5360,5360,5360,5360,130
20240321,103500,193092100,5350,5350,5350,5350,52
20240321,103400,192813900,5340,5340,5340,5340,220
20240321,103300,191639100,5340,5340,5340,5340,0
20240321,103200,191639100,5340,5340,5340,5340,70
20240321,103100,191265300,5340,5340,5340,5340,0
20240321,103000,191265300,5340,5340,5340,5340,0
20240321,102900,191265300,5340,5340,5340,5340,70
20240321,102800,190891500,5340,5340,5340,5340,0
20240321,102700,190891500,5340,5340,5340,5340,1
20240321,102600,190886160,5350,5350,5350,5350,141
20240321,102500,190131810,5350,5350,5350,5350,198
20240321,102400,189072510,5340,5340,5340,5340,4
20240321,102300,189051150,5340,5340,5340,5340,0
20240321,102200,189051150,5340,5340,5340,5340,70
20240321,102100,188677350,5350,5350,5350,5350,151
20240321,102000,187869500,5340,5340,5340,5340,3194
20240321,101900,170813540,5340,5340,5340,5340,0
20240321,101800,170813540,5340,5340,5340,5340,170
20240321,101700,169905740,5340,5340,5340,5340,890
20240321,101600,165153140,5340,5340,5340,5340,0
20240321,101500,165153140,5340,5340,5340,5340,71
20240321,101400,164774000,5350,5350,5350,5350,18
20240321,101300,164677700,5340,5340,5340,5340,0
20240321,101200,164677700,5340,5340,5340,5340,50
20240321,101100,164410700,5350,5350,5350,5350,5
20240321,101000,164383950,5350,5350,5350,5350,2
20240321,100900,164373250,5350,5350,5350,5350,0
20240321,100800,164373250,5350,5350,5350,5350,5
20240321,100700,164346500,5350,5350,5350,5350,214
20240321,100600,163201600,5360,5360,5360,5360,0
20240321,100500,163201600,5360,5360,5360,5360,20
20240321,100400,163094400,5360,5360,5360,5350,192
20240321,100300,162067020,5360,5360,5360,5360,10
20240321,100200,162013420,5360,5360,5360,5360,0
20240321,100100,162013420,5360,5360,5360,5360,0
20240321,100000,162013420,5360,5350,5360,5350,235
20240321,095900,160756160,5350,5340,5350,5340,1000
20240321,095800,155406170,5330,5340,5340,5330,70
20240321,095700,155033010,5340,5340,5340,5340,21
20240321,095600,154920870,5350,5350,5350,5350,5
20240321,095500,154894120,5330,5340,5340,5330,230
20240321,095400,153666360,5340,5340,5340,5340,0
20240321,095300,153666360,5340,5340,5340,5340,71
20240321,095200,153287220,5340,5340,5340,5340,180
20240321,095100,152326020,5340,5340,5340,5340,0
20240321,095000,152326020,5340,5340,5340,5340,71
20240321,094900,151946880,5350,5350,5350,5350,0
20240321,094800,151946880,5350,5350,5350,5350,100
20240321,094700,151411880,5350,5350,5350,5340,71
20240321,094600,151032720,5340,5350,5350,5340,72
20240321,094500,150648230,5350,5350,5350,5350,150
20240321,094400,149845730,5350,5350,5350,5350,10
20240321,094300,149792230,5350,5340,5350,5340,75
20240321,094200,149391690,5350,5350,5350,5350,491
20240321,094100,146764840,5350,5350,5350,5350,134
20240321,094000,146047940,5360,5350,5360,5350,4523
20240321,093900,121848980,5350,5350,5350,5350,0
20240321,093800,121848980,5350,5340,5350,5340,3458
20240321,093700,103357390,5340,5340,5340,5340,1
20240321,093600,103352050,5320,5320,5320,5320,1737
20240321,093500,94111210,5330,5340,5340,5330,3752
20240321,093400,74110840,5340,5340,5340,5340,455
20240321,093300,71681140,5340,5350,5350,5340,33
20240321,093200,71504780,5350,5350,5350,5350,1
20240321,093100,71499430,5340,5340,5340,5340,581
20240321,093000,68396890,5340,5350,5350,5340,700
20240321,092900,64658590,5340,5340,5340,5340,150
20240321,092800,63857590,5340,5340,5340,5340,230
20240321,092700,62629390,5340,5340,5340,5340,535
20240321,092600,59772490,5350,5350,5350,5350,315
20240321,092500,58087240,5350,5350,5350,5350,309
20240321,092400,56434090,5360,5350,5360,5350,85
20240321,092300,55979190,5350,5340,5350,5340,450
20240321,092200,53573800,5340,5340,5340,5340,450
20240321,092100,51170800,5350,5340,5350,5340,747
20240321,092000,47177350,5340,5340,5350,5340,274
20240321,091900,45714180,5340,5340,5340,5340,500
20240321,091800,43044180,5350,5350,5350,5350,1
20240321,091700,43038830,5350,5350,5350,5350,565
20240321,091600,40016080,5350,5350,5350,5350,20
20240321,091500,39909080,5350,5350,5350,5350,755
20240321,091400,35869830,5350,5350,5350,5350,330
20240321,091300,34104330,5360,5360,5360,5360,1
20240321,091200,34098970,5360,5360,5360,5360,200
20240321,091100,33026970,5360,5360,5360,5360,117
20240321,091000,32399850,5350,5360,5360,5350,333
20240321,090900,30617680,5370,5370,5370,5370,100
20240321,090800,30080680,5380,5370,5380,5370,641
20240321,090700,26632200,5370,5360,5370,5350,1397
20240321,090600,19150410,5370,5370,5370,5370,57
20240321,090500,18844320,5360,5370,5370,5360,1152
20240321,090400,12663080,5370,5370,5370,5370,150
20240321,090300,11857580,5370,5350,5370,5350,611
20240321,090200,8579290,5350,5350,5350,5350,318
20240321,090100,6877990,5340,5340,5350,5340,423
20240321,090000,4619100,5340,5340,5340,5340,865