stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,183100,708125490,5140,5140,5140,5140,4852
20240329,183000,708125490,5140,5140,5140,5140,0
20240329,182900,708125490,5140,5140,5140,5140,0
20240329,182800,708125490,5140,5140,5140,5140,0
20240329,182700,708125490,5140,5140,5140,5140,0
20240329,182600,708125490,5140,5140,5140,5140,0
20240329,182500,708125490,5140,5140,5140,5140,0
20240329,182400,708125490,5140,5140,5140,5140,0
20240329,182300,708125490,5140,5140,5140,5140,0
20240329,182200,708125490,5140,5140,5140,5140,0
20240329,182100,708125490,5140,5140,5140,5140,0
20240329,182000,708125490,5140,5140,5140,5140,0
20240329,181900,708125490,5140,5140,5140,5140,0
20240329,181800,708125490,5140,5140,5140,5140,0
20240329,181700,708125490,5140,5140,5140,5140,0
20240329,181600,708125490,5140,5140,5140,5140,0
20240329,181500,708125490,5140,5140,5140,5140,0
20240329,181400,708125490,5140,5140,5140,5140,0
20240329,181300,708125490,5140,5140,5140,5140,0
20240329,181200,708125490,5140,5140,5140,5140,0
20240329,181100,708125490,5140,5140,5140,5140,0
20240329,181000,708125490,5140,5140,5140,5140,0
20240329,180900,708125490,5140,5140,5140,5140,0
20240329,180800,708125490,5140,5140,5140,5140,0
20240329,180700,708125490,5140,5140,5140,5140,0
20240329,180600,708125490,5140,5140,5140,5140,0
20240329,180500,708125490,5140,5140,5140,5140,0
20240329,180400,708125490,5140,5140,5140,5140,0
20240329,180300,708125490,5140,5140,5140,5140,0
20240329,180200,708125490,5140,5140,5140,5140,0
20240329,180100,708125490,5140,5140,5140,5140,4852
20240329,180000,708125490,5140,5140,5140,5140,0
20240329,175900,708125490,5140,5140,5140,5140,0
20240329,175800,708125490,5140,5140,5140,5140,0
20240329,175700,708125490,5140,5140,5140,5140,0
20240329,175600,708125490,5140,5140,5140,5140,0
20240329,175500,708125490,5140,5140,5140,5140,0
20240329,175400,708125490,5140,5140,5140,5140,0
20240329,175300,708125490,5140,5140,5140,5140,0
20240329,175200,708125490,5140,5140,5140,5140,0
20240329,175100,708125490,5140,5140,5140,5140,0
20240329,175000,708125490,5140,5140,5140,5140,0
20240329,174900,708125490,5140,5140,5140,5140,0
20240329,174800,708125490,5140,5140,5140,5140,0
20240329,174700,708125490,5140,5140,5140,5140,0
20240329,174600,708125490,5140,5140,5140,5140,0
20240329,174500,708125490,5140,5140,5140,5140,0
20240329,174400,708125490,5140,5140,5140,5140,0
20240329,174300,708125490,5140,5140,5140,5140,0
20240329,174200,708125490,5140,5140,5140,5140,0
20240329,174100,708125490,5140,5140,5140,5140,0
20240329,174000,708125490,5140,5140,5140,5140,0
20240329,173900,708125490,5140,5140,5140,5140,0
20240329,173800,708125490,5140,5140,5140,5140,0
20240329,173700,708125490,5140,5140,5140,5140,0
20240329,173600,708125490,5140,5140,5140,5140,0
20240329,173500,708125490,5140,5140,5140,5140,0
20240329,173400,708125490,5140,5140,5140,5140,0
20240329,173300,708125490,5140,5140,5140,5140,0
20240329,173200,708125490,5140,5140,5140,5140,0
20240329,173100,708125490,5140,5140,5140,5140,4852
20240329,173000,708125490,5140,5140,5140,5140,0
20240329,172900,708125490,5140,5140,5140,5140,0
20240329,172800,708125490,5140,5140,5140,5140,0
20240329,172700,708125490,5140,5140,5140,5140,0
20240329,172600,708125490,5140,5140,5140,5140,0
20240329,172500,708125490,5140,5140,5140,5140,0
20240329,172400,708125490,5140,5140,5140,5140,0
20240329,172300,708125490,5140,5140,5140,5140,0
20240329,172200,708125490,5140,5140,5140,5140,0
20240329,172100,708125490,5140,5140,5140,5140,0
20240329,172000,708125490,5140,5140,5140,5140,0
20240329,171900,708125490,5140,5140,5140,5140,0
20240329,171800,708125490,5140,5140,5140,5140,0
20240329,171700,708125490,5140,5140,5140,5140,0
20240329,171600,708125490,5140,5140,5140,5140,0
20240329,171500,708125490,5140,5140,5140,5140,0
20240329,171400,708125490,5140,5140,5140,5140,0
20240329,171300,708125490,5140,5140,5140,5140,0
20240329,171200,708125490,5140,5140,5140,5140,0
20240329,171100,708125490,5140,5140,5140,5140,0
20240329,171000,708125490,5140,5140,5140,5140,0
20240329,170900,708125490,5140,5140,5140,5140,0
20240329,170800,708125490,5140,5140,5140,5140,0
20240329,170700,708125490,5140,5140,5140,5140,0
20240329,170600,708125490,5140,5140,5140,5140,0
20240329,170500,708125490,5140,5140,5140,5140,0
20240329,170400,708125490,5140,5140,5140,5140,0
20240329,170300,708125490,5140,5140,5140,5140,0
20240329,170200,708125490,5140,5140,5140,5140,0
20240329,170100,708125490,5140,5140,5140,5140,4852
20240329,170000,708125490,5140,5140,5140,5140,0
20240329,165900,708125490,5140,5140,5140,5140,0
20240329,165800,708125490,5140,5140,5140,5140,0
20240329,165700,708125490,5140,5140,5140,5140,0
20240329,165600,708125490,5140,5140,5140,5140,0
20240329,165500,708125490,5140,5140,5140,5140,0
20240329,165400,708125490,5140,5140,5140,5140,0
20240329,165300,708125490,5140,5140,5140,5140,0
20240329,165200,708125490,5140,5140,5140,5140,0
20240329,165100,708125490,5140,5140,5140,5140,0
20240329,165000,708125490,5140,5140,5140,5140,0
20240329,164900,708125490,5140,5140,5140,5140,0
20240329,164800,708125490,5140,5140,5140,5140,0
20240329,164700,708125490,5140,5140,5140,5140,0
20240329,164600,708125490,5140,5140,5140,5140,0
20240329,164500,708125490,5140,5140,5140,5140,0
20240329,164400,708125490,5140,5140,5140,5140,0
20240329,164300,708125490,5140,5140,5140,5140,0
20240329,164200,708125490,5140,5140,5140,5140,0
20240329,164100,708125490,5140,5140,5140,5140,0
20240329,164000,708125490,5140,5140,5140,5140,0
20240329,163900,708125490,5140,5140,5140,5140,0
20240329,163800,708125490,5140,5140,5140,5140,0
20240329,163700,708125490,5140,5140,5140,5140,0
20240329,163600,708125490,5140,5140,5140,5140,0
20240329,163500,708125490,5140,5140,5140,5140,0
20240329,163400,708125490,5140,5140,5140,5140,0
20240329,163300,708125490,5140,5140,5140,5140,0
20240329,163200,708125490,5140,5140,5140,5140,0
20240329,163100,708125490,5140,5140,5140,5140,4852
20240329,163000,708125490,5140,5140,5140,5140,0
20240329,162900,708125490,5140,5140,5140,5140,0
20240329,162800,708125490,5140,5140,5140,5140,0
20240329,162700,708125490,5140,5140,5140,5140,0
20240329,162600,708125490,5140,5140,5140,5140,0
20240329,162500,708125490,5140,5140,5140,5140,0
20240329,162400,708125490,5140,5140,5140,5140,0
20240329,162300,708125490,5140,5140,5140,5140,0
20240329,162200,708125490,5140,5140,5140,5140,0
20240329,162100,708125490,5140,5140,5140,5140,0
20240329,162000,708125490,5140,5140,5140,5140,0
20240329,161900,708125490,5140,5140,5140,5140,0
20240329,161800,708125490,5140,5140,5140,5140,0
20240329,161700,708125490,5140,5140,5140,5140,0
20240329,161600,708125490,5140,5140,5140,5140,0
20240329,161500,708125490,5140,5140,5140,5140,0
20240329,161400,708125490,5140,5140,5140,5140,0
20240329,161300,708125490,5140,5140,5140,5140,0
20240329,161200,708125490,5140,5140,5140,5140,0
20240329,161100,708125490,5140,5140,5140,5140,0
20240329,161000,708125490,5140,5140,5140,5140,0
20240329,160900,708125490,5140,5140,5140,5140,0
20240329,160800,708125490,5140,5140,5140,5140,0
20240329,160700,708125490,5140,5140,5140,5140,0
20240329,160600,708125490,5140,5140,5140,5140,0
20240329,160500,708125490,5140,5140,5140,5140,0
20240329,160400,708125490,5140,5140,5140,5140,0
20240329,160300,708125490,5140,5140,5140,5140,0
20240329,160200,708125490,5140,5140,5140,5140,0
20240329,160100,708125490,5140,5140,5140,5140,4852
20240329,160000,708125490,5140,5140,5140,5140,0
20240329,155900,708125490,5140,5140,5140,5140,0
20240329,155800,708125490,5140,5140,5140,5140,0
20240329,155700,708125490,5140,5140,5140,5140,0
20240329,155600,708125490,5140,5140,5140,5140,0
20240329,155500,708125490,5140,5140,5140,5140,0
20240329,155400,708125490,5140,5140,5140,5140,0
20240329,155300,708125490,5140,5140,5140,5140,0
20240329,155200,708125490,5140,5140,5140,5140,0
20240329,155100,708125490,5140,5140,5140,5140,0
20240329,155000,708125490,5140,5140,5140,5140,0
20240329,154900,708125490,5140,5140,5140,5140,0
20240329,154800,708125490,5140,5140,5140,5140,0
20240329,154700,708125490,5140,5140,5140,5140,0
20240329,154600,708125490,5140,5140,5140,5140,0
20240329,154500,708125490,5140,5140,5140,5140,0
20240329,154400,708125490,5140,5140,5140,5140,0
20240329,154300,708125490,5140,5140,5140,5140,0
20240329,154200,708125490,5140,5140,5140,5140,0
20240329,154100,708125490,5140,5140,5140,5140,0
20240329,154000,708125490,5140,5140,5140,5140,0
20240329,153900,708125490,5140,5140,5140,5140,0
20240329,153800,708125490,5140,5140,5140,5140,0
20240329,153700,708125490,5140,5140,5140,5140,0
20240329,153600,708125490,5140,5140,5140,5140,0
20240329,153500,708125490,5140,5140,5140,5140,0
20240329,153400,708125490,5140,5140,5140,5140,0
20240329,153300,708125490,5140,5140,5140,5140,0
20240329,153200,708125490,5140,5140,5140,5140,0
20240329,153100,708125490,5140,5140,5140,5140,4852
20240329,153000,708125490,5140,5140,5140,5140,4852
20240329,152900,683186210,5140,5140,5140,5140,0
20240329,152800,683186210,5140,5140,5140,5140,0
20240329,152700,683186210,5140,5140,5140,5140,0
20240329,152600,683186210,5140,5140,5140,5140,0
20240329,152500,683186210,5140,5140,5140,5140,0
20240329,152400,683186210,5140,5140,5140,5140,0
20240329,152300,683186210,5140,5140,5140,5140,0
20240329,152200,683186210,5140,5140,5140,5140,0
20240329,152100,683186210,5140,5140,5140,5140,0
20240329,152000,683186210,5140,5140,5140,5140,0
20240329,151900,683186210,5140,5140,5140,5130,260
20240329,151800,681850110,5130,5130,5130,5130,100
20240329,151700,681337110,5140,5130,5140,5130,115
20240329,151600,680746560,5140,5130,5140,5130,26
20240329,151500,680613140,5130,5130,5130,5130,431
20240329,151400,678402110,5120,5130,5130,5120,27
20240329,151300,678263670,5120,5120,5130,5120,13
20240329,151200,678197100,5120,5140,5140,5120,61
20240329,151100,677884740,5110,5110,5110,5110,8
20240329,151000,677843860,5110,5110,5110,5110,13
20240329,150900,677777430,5110,5130,5140,5110,4089
20240329,150800,656848300,5130,5120,5130,5120,76
20240329,150700,656458430,5130,5130,5130,5120,229
20240329,150600,655283730,5130,5130,5130,5120,138
20240329,150500,654576810,5120,5120,5120,5120,54
20240329,150400,654300330,5140,5120,5140,5120,3
20240329,150300,654284930,5140,5120,5140,5120,81
20240329,150200,653869320,5140,5120,5140,5120,1010
20240329,150100,648688030,5120,5120,5120,5120,172
20240329,150000,647807390,5120,5120,5120,5120,7
20240329,145900,647771550,5130,5120,5130,5120,1135
20240329,145800,641949560,5120,5110,5120,5110,1007
20240329,145700,636793730,5120,5120,5120,5120,124
20240329,145600,636158850,5120,5120,5120,5110,332
20240329,145500,634459070,5110,5110,5110,5110,37
20240329,145400,634270000,5120,5110,5130,5110,27
20240329,145300,634131820,5130,5120,5130,5110,19
20240329,145200,634034580,5110,5110,5110,5110,28
20240329,145100,633891500,5110,5110,5110,5110,13
20240329,145000,633825070,5110,5120,5120,5110,8
20240329,144900,633784180,5120,5120,5130,5120,169
20240329,144800,632918840,5110,5120,5120,5110,473
20240329,144700,630497090,5120,5110,5120,5110,152
20240329,144600,629719850,5120,5120,5130,5120,3170
20240329,144500,613462560,5120,5120,5120,5110,33
20240329,144400,613293670,5110,5110,5120,5110,30
20240329,144300,613140200,5110,5110,5110,5110,7
20240329,144200,613104430,5110,5110,5110,5110,51
20240329,144100,612843820,5120,5110,5120,5110,261
20240329,144000,611509560,5110,5120,5120,5110,20
20240329,143900,611407240,5110,5120,5120,5110,18
20240329,143800,611315140,5120,5110,5120,5110,51
20240329,143700,611054030,5120,5120,5120,5120,0
20240329,143600,611054030,5120,5120,5120,5120,1
20240329,143500,611048910,5120,5120,5120,5110,1141
20240329,143400,605207050,5110,5110,5120,5110,19
20240329,143300,605109840,5110,5110,5110,5110,11
20240329,143200,605053630,5110,5130,5130,5110,72
20240329,143100,604684540,5110,5120,5120,5110,1727
20240329,143000,595842360,5120,5120,5120,5120,7
20240329,142900,595806520,5120,5120,5120,5120,32
20240329,142800,595642680,5120,5120,5120,5120,7
20240329,142700,595606840,5120,5120,5120,5120,6
20240329,142600,595576120,5120,5120,5120,5120,32
20240329,142500,595412280,5120,5120,5130,5120,17
20240329,142400,595325220,5120,5120,5120,5120,16
20240329,142300,595243300,5120,5120,5120,5120,6
20240329,142200,595212580,5120,5130,5130,5120,38
20240329,142100,595018010,5120,5120,5120,5120,48
20240329,142000,594772250,5120,5120,5120,5120,7
20240329,141900,594736410,5120,5130,5130,5120,159
20240329,141800,593922300,5120,5120,5130,5120,41
20240329,141700,593712360,5120,5120,5120,5120,7
20240329,141600,593676520,5120,5130,5130,5120,8
20240329,141500,593635550,5120,5120,5120,5120,8
20240329,141400,593594590,5120,5120,5120,5120,35
20240329,141300,593415390,5120,5120,5120,5120,1006
20240329,141200,588264670,5120,5120,5120,5120,14
20240329,141100,588192990,5120,5120,5120,5120,31
20240329,141000,588034270,5120,5120,5120,5120,7
20240329,140900,587998430,5120,5120,5120,5120,7
20240329,140800,587962590,5120,5130,5130,5120,29
20240329,140700,587814070,5130,5120,5130,5120,37
20240329,140600,587624570,5120,5120,5120,5120,8
20240329,140500,587583610,5120,5120,5120,5120,608
20240329,140400,584470650,5130,5120,5130,5120,18
20240329,140300,584378370,5120,5120,5120,5120,33
20240329,140200,584209410,5120,5120,5120,5120,20
20240329,140100,584107010,5120,5120,5120,5120,8
20240329,140000,584066050,5120,5120,5130,5120,12
20240329,135900,584004590,5120,5120,5120,5120,41
20240329,135800,583794670,5120,5120,5120,5120,11
20240329,135700,583738350,5130,5120,5130,5120,11
20240329,135600,583682020,5120,5120,5120,5120,9
20240329,135500,583635940,5120,5130,5130,5120,55
20240329,135400,583354160,5120,5120,5130,5120,303
20240329,135300,581802790,5120,5120,5120,5120,50
20240329,135200,581546790,5120,5120,5120,5120,42
20240329,135100,581331750,5120,5130,5130,5120,110
20240329,135000,580767550,5120,5130,5130,5120,372
20240329,134900,578859910,5120,5130,5130,5120,11
20240329,134800,578803540,5130,5130,5130,5120,51
20240329,134700,578542230,5120,5120,5120,5120,91
20240329,134600,578076310,5120,5120,5120,5120,158
20240329,134500,577267350,5130,5120,5130,5120,208
20240329,134400,576200380,5120,5120,5120,5120,31
20240329,134300,576041660,5120,5120,5120,5120,422
20240329,134200,573881020,5120,5120,5120,5120,72
20240329,134100,573512380,5120,5120,5120,5120,6
20240329,134000,573481660,5120,5120,5120,5120,33
20240329,133900,573312700,5120,5120,5120,5120,112
20240329,133800,572739260,5120,5130,5130,5120,13
20240329,133700,572672580,5120,5120,5120,5120,0
20240329,133600,572672580,5120,5120,5120,5120,193
20240329,133500,571684420,5120,5110,5120,5110,507
20240329,133400,569088650,5110,5110,5110,5110,106
20240329,133300,568546990,5110,5110,5110,5110,98
20240329,133200,568046210,5120,5110,5120,5110,17
20240329,133100,567959240,5110,5110,5110,5110,7
20240329,133000,567923470,5110,5110,5110,5110,7
20240329,132900,567887700,5120,5120,5120,5110,44
20240329,132800,567662730,5110,5120,5120,5110,20
20240329,132700,567560410,5110,5120,5120,5110,117
20240329,132600,566961520,5110,5110,5120,5110,17
20240329,132500,566874620,5120,5120,5120,5110,39
20240329,132400,566675250,5120,5120,5120,5110,182
20240329,132300,565743470,5120,5120,5120,5110,10
20240329,132200,565692340,5110,5120,5120,5110,240
20240329,132100,564465920,5110,5110,5120,5110,224
20240329,132000,563321150,5120,5110,5120,5110,595
20240329,131900,560275680,5110,5110,5110,5110,907
20240329,131800,555640910,5110,5120,5120,5110,77
20240329,131700,555247390,5110,5110,5110,5110,442
20240329,131600,552988770,5100,5120,5130,5100,25170
20240329,131500,424281590,5120,5120,5120,5120,2449
20240329,131400,411742710,5120,5120,5130,5120,40
20240329,131300,411537900,5120,5120,5120,5120,6
20240329,131200,411507180,5120,5120,5120,5120,6
20240329,131100,411476460,5120,5120,5120,5120,7
20240329,131000,411440620,5120,5130,5130,5120,33
20240329,130900,411271650,5130,5120,5130,5120,85
20240329,130800,410835670,5120,5120,5120,5120,7
20240329,130700,410799830,5120,5120,5130,5120,923
20240329,130600,406064970,5120,5130,5130,5120,42
20240329,130500,405849830,5120,5120,5120,5120,6
20240329,130400,405819110,5120,5130,5130,5120,319
20240329,130300,404182720,5130,5120,5130,5120,576
20240329,130200,401228500,5120,5120,5120,5120,31
20240329,130100,401069780,5120,5120,5120,5120,14
20240329,130000,400998100,5120,5120,5130,5120,17
20240329,125900,400910960,5130,5120,5130,5120,34
20240329,125800,400736860,5120,5120,5120,5120,7
20240329,125700,400701020,5130,5130,5130,5120,52
20240329,125600,400434330,5120,5120,5120,5120,7
20240329,125500,400398490,5120,5120,5130,5120,107
20240329,125400,399850630,5120,5120,5130,5120,217
20240329,125300,398737550,5120,5120,5120,5120,206
20240329,125200,397682830,5120,5120,5120,5120,7
20240329,125100,397646990,5120,5120,5120,5120,56
20240329,125000,397360270,5120,5120,5120,5120,7
20240329,124900,397324430,5120,5120,5120,5120,7
20240329,124800,397288590,5130,5120,5130,5120,107
20240329,124700,396739750,5120,5130,5130,5120,82
20240329,124600,396319410,5130,5130,5130,5130,237
20240329,124500,395103600,5130,5120,5130,5120,277
20240329,124400,393682600,5130,5130,5130,5130,120
20240329,124300,393067000,5130,5120,5130,5120,141
20240329,124200,392343980,5130,5130,5130,5120,527
20240329,124100,389640540,5120,5130,5130,5120,5020
20240329,124000,363888000,5130,5130,5130,5130,847
20240329,123900,359542890,5130,5130,5140,5130,17
20240329,123800,359455580,5130,5130,5130,5130,1691
20240329,123700,350780750,5130,5130,5130,5130,8
20240329,123600,350739710,5130,5140,5140,5130,119
20240329,123500,350129090,5130,5130,5140,5130,631
20240329,123400,346891910,5130,5130,5130,5130,26
20240329,123300,346758530,5130,5130,5130,5130,7
20240329,123200,346722620,5130,5140,5140,5130,45
20240329,123100,346491630,5140,5130,5140,5130,57
20240329,123000,346198660,5130,5140,5140,5130,18
20240329,122900,346106200,5130,5130,5140,5130,21
20240329,122800,345998350,5140,5130,5140,5130,556
20240329,122700,343145510,5130,5140,5140,5130,267
20240329,122600,341774880,5130,5140,5140,5130,791
20240329,122500,337714200,5140,5140,5140,5140,1159
20240329,122400,331756940,5140,5150,5150,5140,87
20240329,122300,331309200,5140,5140,5140,5140,7
20240329,122200,331273220,5140,5140,5140,5140,12
20240329,122100,331211540,5140,5140,5140,5140,33
20240329,122000,331041920,5140,5140,5140,5140,6
20240329,121900,331011080,5150,5140,5150,5140,137
20240329,121800,330306500,5140,5140,5140,5140,7
20240329,121700,330270520,5140,5140,5140,5140,254
20240329,121600,328964960,5140,5150,5150,5140,308
20240329,121500,327378830,5140,5140,5150,5140,114
20240329,121400,326791870,5140,5140,5140,5140,107
20240329,121300,326241890,5140,5140,5140,5140,32
20240329,121200,326077410,5140,5140,5140,5140,26
20240329,121100,325943770,5140,5140,5140,5140,7
20240329,121000,325907790,5140,5140,5140,5140,6
20240329,120900,325876950,5140,5140,5140,5140,39
20240329,120800,325676490,5140,5140,5140,5140,6
20240329,120700,325645650,5140,5140,5140,5140,7
20240329,120600,325609670,5140,5140,5150,5140,54
20240329,120500,325331890,5140,5140,5140,5140,2007
20240329,120400,315015910,5140,5150,5150,5140,1098
20240329,120300,309362270,5150,5150,5160,5150,1015
20240329,120200,304134950,5150,5150,5160,5150,48
20240329,120100,303887650,5150,5150,5150,5150,6
20240329,120000,303856750,5150,5150,5150,5150,12
20240329,115900,303794950,5160,5160,5160,5150,12
20240329,115800,303733110,5150,5150,5150,5150,35
20240329,115700,303552860,5150,5150,5150,5150,12
20240329,115600,303491060,5150,5150,5150,5150,8
20240329,115500,303449860,5150,5150,5160,5150,28
20240329,115400,303305500,5160,5160,5160,5150,108
20240329,115300,302748590,5160,5150,5160,5150,20
20240329,115200,302645470,5150,5160,5160,5150,231
20240329,115100,301453620,5160,5160,5160,5160,228
20240329,115000,300277140,5160,5160,5170,5160,36
20240329,114900,300091360,5160,5160,5160,5160,15
20240329,114800,300013960,5160,5160,5160,5160,203
20240329,114700,298966480,5160,5160,5160,5160,38
20240329,114600,298770400,5160,5160,5160,5160,207
20240329,114500,297702280,5160,5160,5160,5160,12
20240329,114400,297640360,5160,5160,5160,5160,110
20240329,114300,297072760,5160,5160,5160,5160,42
20240329,114200,296856040,5160,5160,5160,5160,317
20240329,114100,295220320,5160,5160,5160,5160,11
20240329,114000,295163560,5160,5160,5160,5160,3
20240329,113900,295148080,5160,5170,5170,5160,140
20240329,113800,294424560,5160,5170,5170,5160,312
20240329,113700,292814520,5160,5160,5160,5160,6
20240329,113600,292783560,5170,5160,5170,5160,41
20240329,113500,292571640,5160,5160,5170,5160,92
20240329,113400,292096910,5160,5160,5160,5160,80
20240329,113300,291684110,5150,5160,5160,5150,1086
20240329,113200,286090430,5160,5150,5160,5150,3
20240329,113100,286074960,5150,5150,5150,5150,3
20240329,113000,286059510,5170,5160,5170,5160,100
20240329,112900,285542620,5150,5140,5150,5140,234
20240329,112800,284337550,5140,5140,5150,5140,27
20240329,112700,284198760,5140,5150,5150,5140,261
20240329,112600,282854670,5150,5140,5150,5140,382
20240329,112500,280887480,5140,5150,5150,5140,48
20240329,112400,280640670,5140,5140,5140,5140,39
20240329,112300,280440210,5140,5150,5150,5140,24
20240329,112200,280316800,5150,5140,5150,5140,13
20240329,112100,280249960,5140,5140,5140,5140,7
20240329,112000,280213980,5140,5140,5140,5140,35
20240329,111900,280034080,5140,5140,5140,5140,12
20240329,111800,279972400,5140,5140,5140,5140,2
20240329,111700,279962120,5140,5140,5150,5140,110
20240329,111600,279395720,5140,5140,5140,5140,37
20240329,111500,279205540,5140,5140,5150,5140,235
20240329,111400,277997400,5140,5140,5140,5140,60
20240329,111300,277689000,5140,5140,5150,5140,13
20240329,111200,277622170,5140,5150,5150,5140,689
20240329,111100,274074190,5140,5150,5150,5140,169
20240329,111000,273203900,5150,5150,5150,5150,10
20240329,110900,273152400,5150,5150,5150,5150,536
20240329,110800,270392000,5150,5150,5150,5150,12
20240329,110700,270330200,5150,5150,5150,5150,8
20240329,110600,270289000,5150,5160,5160,5150,75
20240329,110500,269902110,5150,5150,5150,5150,36
20240329,110400,269716710,5150,5150,5150,5150,15
20240329,110300,269639460,5150,5150,5150,5150,52
20240329,110200,269371660,5150,5150,5160,5150,167
20240329,110100,268511600,5150,5150,5150,5150,35
20240329,110000,268331350,5150,5150,5150,5150,2
20240329,105900,268321050,5150,5150,5150,5150,4
20240329,105800,268300450,5150,5160,5160,5150,18
20240329,105700,268207630,5150,5150,5160,5150,541
20240329,105600,265421360,5150,5150,5150,5150,19
20240329,105500,265323510,5150,5150,5150,5150,3
20240329,105400,265308060,5160,5150,5160,5150,130
20240329,105300,264637560,5170,5170,5170,5170,0
20240329,105200,264637560,5170,5150,5170,5150,32
20240329,105100,264472180,5150,5150,5150,5150,3
20240329,105000,264456730,5170,5160,5170,5160,40
20240329,104900,264250110,5150,5150,5150,5150,30
20240329,104800,264095610,5140,5140,5150,5140,936
20240329,104700,259276850,5140,5140,5140,5140,5
20240329,104600,259251150,5140,5140,5150,5140,42
20240329,104500,259035150,5150,5140,5150,5140,1316
20240329,104400,252270790,5140,5140,5140,5140,5
20240329,104300,252245090,5140,5140,5140,5140,2
20240329,104200,252234810,5150,5140,5150,5140,129
20240329,104100,251570750,5150,5150,5150,5140,1201
20240329,104000,245385630,5140,5140,5150,5140,614
20240329,103900,242229550,5140,5150,5150,5140,50
20240329,103800,241972500,5140,5150,5150,5140,51
20240329,103700,241710140,5140,5140,5150,5140,52
20240329,103600,241442710,5140,5150,5150,5140,608
20240329,103500,238317540,5140,5140,5140,5140,29
20240329,103400,238168480,5140,5140,5140,5140,5
20240329,103300,238142780,5150,5150,5150,5150,689
20240329,103200,234594430,5150,5150,5150,5150,4
20240329,103100,234573830,5150,5150,5150,5150,30
20240329,103000,234419330,5150,5150,5150,5150,6
20240329,102900,234388430,5150,5160,5160,5150,140
20240329,102800,233667290,5160,5160,5160,5150,291
20240329,102700,232168210,5170,5160,5170,5160,31
20240329,102600,232008200,5170,5170,5170,5160,42
20240329,102500,231791080,5160,5170,5170,5160,110
20240329,102400,231222430,5170,5150,5170,5150,406
20240329,102300,229127430,5150,5150,5160,5150,50
20240329,102200,228869730,5160,5150,5160,5150,90
20240329,102100,228405730,5150,5150,5150,5150,5
20240329,102000,228379980,5150,5150,5150,5150,4
20240329,101900,228359380,5150,5150,5150,5150,28
20240329,101800,228215180,5150,5150,5150,5150,5
20240329,101700,228189430,5150,5150,5150,5150,115
20240329,101600,227597180,5140,5140,5150,5140,81
20240329,101500,227180340,5150,5150,5150,5140,132
20240329,101400,226500560,5150,5150,5150,5140,738
20240329,101300,222700490,5140,5140,5140,5140,4
20240329,101200,222679930,5150,5140,5150,5140,363
20240329,101100,220810730,5140,5150,5150,5140,15
20240329,101000,220733530,5150,5140,5150,5140,10
20240329,100900,220682080,5140,5140,5140,5140,4
20240329,100800,220661520,5140,5140,5140,5140,62
20240329,100700,220342840,5140,5140,5140,5140,101
20240329,100600,219823700,5140,5150,5150,5140,5
20240329,100500,219797990,5150,5140,5150,5140,17
20240329,100400,219710460,5140,5150,5150,5140,807
20240329,100300,215554710,5140,5140,5140,5140,689
20240329,100200,212013250,5150,5140,5150,5140,61
20240329,100100,211699130,5140,5150,5150,5140,49
20240329,100000,211446970,5140,5150,5150,5140,340
20240329,095900,209696270,5150,5140,5150,5140,21
20240329,095800,209588170,5140,5140,5140,5140,1
20240329,095700,209583030,5140,5140,5150,5140,31
20240329,095600,209423680,5150,5150,5150,5130,1841
20240329,095500,199976160,5140,5140,5140,5140,4
20240329,095400,199955600,5150,5140,5150,5130,1853
20240329,095300,190447360,5140,5140,5150,5140,2072
20240329,095200,179796160,5140,5150,5150,5140,6
20240329,095100,179765310,5140,5140,5140,5140,1
20240329,095000,179760170,5150,5140,5150,5140,185
20240329,094900,178807980,5140,5140,5140,5140,111
20240329,094800,178237440,5140,5130,5140,5130,1346
20240329,094700,171320040,5140,5140,5140,5130,22
20240329,094600,171206980,5130,5130,5130,5130,505
20240329,094500,168616330,5130,5130,5130,5130,31
20240329,094400,168457300,5130,5140,5140,5130,363
20240329,094300,166594750,5140,5130,5140,5130,3118
20240329,094200,150588680,5130,5130,5140,5130,31
20240329,094100,150429640,5140,5140,5150,5140,224
20240329,094000,149278270,5150,5150,5150,5150,31
20240329,093900,149118620,5150,5150,5150,5150,0
20240329,093800,149118620,5150,5130,5150,5130,425
20240329,093700,146937130,5130,5130,5130,5130,10
20240329,093600,146885830,5140,5140,5140,5130,485
20240329,093500,144394540,5140,5140,5140,5140,2219
20240329,093400,132988880,5140,5140,5140,5140,381
20240329,093300,131030540,5140,5150,5150,5140,150
20240329,093200,130259270,5160,5160,5160,5160,10
20240329,093100,130207670,5150,5140,5150,5140,1621
20240329,093000,121873730,5130,5130,5130,5130,1952
20240329,092900,111859970,5130,5140,5140,5130,332
20240329,092800,110156800,5140,5150,5150,5140,1946
20240329,092700,100152430,5150,5160,5160,5150,39
20240329,092600,99951560,5170,5170,5170,5170,500
20240329,092500,97366560,5160,5170,5170,5160,597
20240329,092400,94285770,5170,5170,5170,5170,476
20240329,092300,91824850,5170,5170,5170,5170,100
20240329,092200,91307850,5190,5190,5190,5190,1000
20240329,092100,86117850,5160,5180,5180,5160,2020
20240329,092000,75654610,5160,5190,5190,5160,1053
20240329,091900,70221100,5190,5160,5190,5160,138
20240329,091800,69505550,5150,5150,5150,5140,368
20240329,091700,67612690,5150,5140,5150,5140,251
20240329,091600,66322540,5130,5130,5130,5130,1068
20240329,091500,60843700,5130,5140,5140,5130,591
20240329,091400,57811860,5130,5140,5140,5130,3829
20240329,091300,38157440,5130,5140,5140,5130,495
20240329,091200,35617990,5130,5140,5140,5130,284
20240329,091100,34158530,5140,5140,5140,5140,1403
20240329,091000,26947110,5140,5140,5140,5140,0
20240329,090900,26947110,5140,5150,5150,5140,563
20240329,090800,24053110,5160,5150,5160,5150,150
20240329,090700,23279640,5150,5150,5150,5150,152
20240329,090600,22496840,5140,5150,5150,5140,1188
20240329,090500,16385770,5160,5150,5160,5150,88
20240329,090400,15931870,5160,5160,5160,5160,77
20240329,090300,15534550,5160,5150,5160,5150,277
20240329,090200,14107990,5150,5140,5160,5140,266
20240329,090100,12740530,5150,5180,5180,5150,1076
20240329,090000,7187910,5190,5160,5190,5160,1393