stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192600,181735490,9140,9140,9140,9140,579
20240314,192500,181735490,9140,9140,9140,9140,0
20240314,192400,181735490,9140,9140,9140,9140,0
20240314,192300,181735490,9140,9140,9140,9140,0
20240314,192200,181735490,9140,9140,9140,9140,0
20240314,192100,181735490,9140,9140,9140,9140,0
20240314,192000,181735490,9140,9140,9140,9140,0
20240314,191900,181735490,9140,9140,9140,9140,0
20240314,191800,181735490,9140,9140,9140,9140,0
20240314,191700,181735490,9140,9140,9140,9140,0
20240314,191600,181735490,9140,9140,9140,9140,0
20240314,191500,181735490,9140,9140,9140,9140,0
20240314,191400,181735490,9140,9140,9140,9140,0
20240314,191300,181735490,9140,9140,9140,9140,0
20240314,191200,181735490,9140,9140,9140,9140,0
20240314,191100,181735490,9140,9140,9140,9140,0
20240314,191000,181735490,9140,9140,9140,9140,0
20240314,190900,181735490,9140,9140,9140,9140,0
20240314,190800,181735490,9140,9140,9140,9140,0
20240314,190700,181735490,9140,9140,9140,9140,0
20240314,190600,181735490,9140,9140,9140,9140,0
20240314,190500,181735490,9140,9140,9140,9140,0
20240314,190400,181735490,9140,9140,9140,9140,0
20240314,190300,181735490,9140,9140,9140,9140,0
20240314,190200,181735490,9140,9140,9140,9140,0
20240314,190100,181735490,9140,9140,9140,9140,0
20240314,190000,181735490,9140,9140,9140,9140,0
20240314,185900,181735490,9140,9140,9140,9140,0
20240314,185800,181735490,9140,9140,9140,9140,0
20240314,185700,181735490,9140,9140,9140,9140,0
20240314,185600,181735490,9140,9140,9140,9140,579
20240314,185500,181735490,9140,9140,9140,9140,0
20240314,185400,181735490,9140,9140,9140,9140,0
20240314,185300,181735490,9140,9140,9140,9140,0
20240314,185200,181735490,9140,9140,9140,9140,0
20240314,185100,181735490,9140,9140,9140,9140,0
20240314,185000,181735490,9140,9140,9140,9140,0
20240314,184900,181735490,9140,9140,9140,9140,0
20240314,184800,181735490,9140,9140,9140,9140,0
20240314,184700,181735490,9140,9140,9140,9140,0
20240314,184600,181735490,9140,9140,9140,9140,0
20240314,184500,181735490,9140,9140,9140,9140,0
20240314,184400,181735490,9140,9140,9140,9140,0
20240314,184300,181735490,9140,9140,9140,9140,0
20240314,184200,181735490,9140,9140,9140,9140,0
20240314,184100,181735490,9140,9140,9140,9140,0
20240314,184000,181735490,9140,9140,9140,9140,0
20240314,183900,181735490,9140,9140,9140,9140,0
20240314,183800,181735490,9140,9140,9140,9140,0
20240314,183700,181735490,9140,9140,9140,9140,0
20240314,183600,181735490,9140,9140,9140,9140,0
20240314,183500,181735490,9140,9140,9140,9140,0
20240314,183400,181735490,9140,9140,9140,9140,0
20240314,183300,181735490,9140,9140,9140,9140,0
20240314,183200,181735490,9140,9140,9140,9140,0
20240314,183100,181735490,9140,9140,9140,9140,0
20240314,183000,181735490,9140,9140,9140,9140,0
20240314,182900,181735490,9140,9140,9140,9140,0
20240314,182800,181735490,9140,9140,9140,9140,0
20240314,182700,181735490,9140,9140,9140,9140,0
20240314,182600,181735490,9140,9140,9140,9140,579
20240314,182500,181735490,9140,9140,9140,9140,0
20240314,182400,181735490,9140,9140,9140,9140,0
20240314,182300,181735490,9140,9140,9140,9140,0
20240314,182200,181735490,9140,9140,9140,9140,0
20240314,182100,181735490,9140,9140,9140,9140,0
20240314,182000,181735490,9140,9140,9140,9140,0
20240314,181900,181735490,9140,9140,9140,9140,0
20240314,181800,181735490,9140,9140,9140,9140,0
20240314,181700,181735490,9140,9140,9140,9140,0
20240314,181600,181735490,9140,9140,9140,9140,0
20240314,181500,181735490,9140,9140,9140,9140,0
20240314,181400,181735490,9140,9140,9140,9140,0
20240314,181300,181735490,9140,9140,9140,9140,0
20240314,181200,181735490,9140,9140,9140,9140,0
20240314,181100,181735490,9140,9140,9140,9140,0
20240314,181000,181735490,9140,9140,9140,9140,0
20240314,180900,181735490,9140,9140,9140,9140,0
20240314,180800,181735490,9140,9140,9140,9140,0
20240314,180700,181735490,9140,9140,9140,9140,0
20240314,180600,181735490,9140,9140,9140,9140,0
20240314,180500,181735490,9140,9140,9140,9140,0
20240314,180400,181735490,9140,9140,9140,9140,0
20240314,180300,181735490,9140,9140,9140,9140,0
20240314,180200,181735490,9140,9140,9140,9140,0
20240314,180100,181735490,9140,9140,9140,9140,0
20240314,180000,181735490,9140,9140,9140,9140,0
20240314,175900,181735490,9140,9140,9140,9140,0
20240314,175800,181735490,9140,9140,9140,9140,0
20240314,175700,181735490,9140,9140,9140,9140,0
20240314,175600,181735490,9140,9140,9140,9140,579
20240314,175500,181735490,9140,9140,9140,9140,0
20240314,175400,181735490,9140,9140,9140,9140,0
20240314,175300,181735490,9140,9140,9140,9140,0
20240314,175200,181735490,9140,9140,9140,9140,0
20240314,175100,181735490,9140,9140,9140,9140,0
20240314,175000,181735490,9140,9140,9140,9140,0
20240314,174900,181735490,9140,9140,9140,9140,0
20240314,174800,181735490,9140,9140,9140,9140,0
20240314,174700,181735490,9140,9140,9140,9140,0
20240314,174600,181735490,9140,9140,9140,9140,0
20240314,174500,181735490,9140,9140,9140,9140,0
20240314,174400,181735490,9140,9140,9140,9140,0
20240314,174300,181735490,9140,9140,9140,9140,0
20240314,174200,181735490,9140,9140,9140,9140,0
20240314,174100,181735490,9140,9140,9140,9140,0
20240314,174000,181735490,9140,9140,9140,9140,0
20240314,173900,181735490,9140,9140,9140,9140,0
20240314,173800,181735490,9140,9140,9140,9140,0
20240314,173700,181735490,9140,9140,9140,9140,0
20240314,173600,181735490,9140,9140,9140,9140,0
20240314,173500,181735490,9140,9140,9140,9140,0
20240314,173400,181735490,9140,9140,9140,9140,0
20240314,173300,181735490,9140,9140,9140,9140,0
20240314,173200,181735490,9140,9140,9140,9140,0
20240314,173100,181735490,9140,9140,9140,9140,0
20240314,173000,181735490,9140,9140,9140,9140,0
20240314,172900,181735490,9140,9140,9140,9140,0
20240314,172800,181735490,9140,9140,9140,9140,0
20240314,172700,181735490,9140,9140,9140,9140,0
20240314,172600,181735490,9140,9140,9140,9140,579
20240314,172500,181735490,9140,9140,9140,9140,0
20240314,172400,181735490,9140,9140,9140,9140,0
20240314,172300,181735490,9140,9140,9140,9140,0
20240314,172200,181735490,9140,9140,9140,9140,0
20240314,172100,181735490,9140,9140,9140,9140,0
20240314,172000,181735490,9140,9140,9140,9140,0
20240314,171900,181735490,9140,9140,9140,9140,0
20240314,171800,181735490,9140,9140,9140,9140,0
20240314,171700,181735490,9140,9140,9140,9140,0
20240314,171600,181735490,9140,9140,9140,9140,0
20240314,171500,181735490,9140,9140,9140,9140,0
20240314,171400,181735490,9140,9140,9140,9140,0
20240314,171300,181735490,9140,9140,9140,9140,0
20240314,171200,181735490,9140,9140,9140,9140,0
20240314,171100,181735490,9140,9140,9140,9140,0
20240314,171000,181735490,9140,9140,9140,9140,0
20240314,170900,181735490,9140,9140,9140,9140,0
20240314,170800,181735490,9140,9140,9140,9140,0
20240314,170700,181735490,9140,9140,9140,9140,0
20240314,170600,181735490,9140,9140,9140,9140,0
20240314,170500,181735490,9140,9140,9140,9140,0
20240314,170400,181735490,9140,9140,9140,9140,0
20240314,170300,181735490,9140,9140,9140,9140,0
20240314,170200,181735490,9140,9140,9140,9140,0
20240314,170100,181735490,9140,9140,9140,9140,0
20240314,170000,181735490,9140,9140,9140,9140,0
20240314,165900,181735490,9140,9140,9140,9140,0
20240314,165800,181735490,9140,9140,9140,9140,0
20240314,165700,181735490,9140,9140,9140,9140,0
20240314,165600,181735490,9140,9140,9140,9140,579
20240314,165500,181735490,9140,9140,9140,9140,0
20240314,165400,181735490,9140,9140,9140,9140,0
20240314,165300,181735490,9140,9140,9140,9140,0
20240314,165200,181735490,9140,9140,9140,9140,0
20240314,165100,181735490,9140,9140,9140,9140,0
20240314,165000,181735490,9140,9140,9140,9140,0
20240314,164900,181735490,9140,9140,9140,9140,0
20240314,164800,181735490,9140,9140,9140,9140,0
20240314,164700,181735490,9140,9140,9140,9140,0
20240314,164600,181735490,9140,9140,9140,9140,0
20240314,164500,181735490,9140,9140,9140,9140,0
20240314,164400,181735490,9140,9140,9140,9140,0
20240314,164300,181735490,9140,9140,9140,9140,0
20240314,164200,181735490,9140,9140,9140,9140,0
20240314,164100,181735490,9140,9140,9140,9140,0
20240314,164000,181735490,9140,9140,9140,9140,0
20240314,163900,181735490,9140,9140,9140,9140,0
20240314,163800,181735490,9140,9140,9140,9140,0
20240314,163700,181735490,9140,9140,9140,9140,0
20240314,163600,181735490,9140,9140,9140,9140,0
20240314,163500,181735490,9140,9140,9140,9140,0
20240314,163400,181735490,9140,9140,9140,9140,0
20240314,163300,181735490,9140,9140,9140,9140,0
20240314,163200,181735490,9140,9140,9140,9140,0
20240314,163100,181735490,9140,9140,9140,9140,0
20240314,163000,181735490,9140,9140,9140,9140,0
20240314,162900,181735490,9140,9140,9140,9140,0
20240314,162800,181735490,9140,9140,9140,9140,0
20240314,162700,181735490,9140,9140,9140,9140,0
20240314,162600,181735490,9140,9140,9140,9140,579
20240314,162500,181735490,9140,9140,9140,9140,0
20240314,162400,181735490,9140,9140,9140,9140,0
20240314,162300,181735490,9140,9140,9140,9140,0
20240314,162200,181735490,9140,9140,9140,9140,0
20240314,162100,181735490,9140,9140,9140,9140,0
20240314,162000,181735490,9140,9140,9140,9140,0
20240314,161900,181735490,9140,9140,9140,9140,0
20240314,161800,181735490,9140,9140,9140,9140,0
20240314,161700,181735490,9140,9140,9140,9140,0
20240314,161600,181735490,9140,9140,9140,9140,0
20240314,161500,181735490,9140,9140,9140,9140,0
20240314,161400,181735490,9140,9140,9140,9140,0
20240314,161300,181735490,9140,9140,9140,9140,0
20240314,161200,181735490,9140,9140,9140,9140,0
20240314,161100,181735490,9140,9140,9140,9140,0
20240314,161000,181735490,9140,9140,9140,9140,0
20240314,160900,181735490,9140,9140,9140,9140,0
20240314,160800,181735490,9140,9140,9140,9140,0
20240314,160700,181735490,9140,9140,9140,9140,0
20240314,160600,181735490,9140,9140,9140,9140,0
20240314,160500,181735490,9140,9140,9140,9140,0
20240314,160400,181735490,9140,9140,9140,9140,0
20240314,160300,181735490,9140,9140,9140,9140,0
20240314,160200,181735490,9140,9140,9140,9140,0
20240314,160100,181735490,9140,9140,9140,9140,0
20240314,160000,181735490,9140,9140,9140,9140,0
20240314,155900,181735490,9140,9140,9140,9140,0
20240314,155800,181735490,9140,9140,9140,9140,0
20240314,155700,181735490,9140,9140,9140,9140,0
20240314,155600,181735490,9140,9140,9140,9140,579
20240314,155500,181735490,9140,9140,9140,9140,0
20240314,155400,181735490,9140,9140,9140,9140,0
20240314,155300,181735490,9140,9140,9140,9140,0
20240314,155200,181735490,9140,9140,9140,9140,0
20240314,155100,181735490,9140,9140,9140,9140,0
20240314,155000,181735490,9140,9140,9140,9140,0
20240314,154900,181735490,9140,9140,9140,9140,0
20240314,154800,181735490,9140,9140,9140,9140,0
20240314,154700,181735490,9140,9140,9140,9140,0
20240314,154600,181735490,9140,9140,9140,9140,0
20240314,154500,181735490,9140,9140,9140,9140,0
20240314,154400,181735490,9140,9140,9140,9140,0
20240314,154300,181735490,9140,9140,9140,9140,0
20240314,154200,181735490,9140,9140,9140,9140,0
20240314,154100,181735490,9140,9140,9140,9140,0
20240314,154000,181735490,9140,9140,9140,9140,0
20240314,153900,181735490,9140,9140,9140,9140,0
20240314,153800,181735490,9140,9140,9140,9140,0
20240314,153700,181735490,9140,9140,9140,9140,0
20240314,153600,181735490,9140,9140,9140,9140,0
20240314,153500,181735490,9140,9140,9140,9140,0
20240314,153400,181735490,9140,9140,9140,9140,0
20240314,153300,181735490,9140,9140,9140,9140,0
20240314,153200,181735490,9140,9140,9140,9140,0
20240314,153100,181735490,9140,9140,9140,9140,0
20240314,153000,181735490,9140,9140,9140,9140,579
20240314,152900,176443430,9130,9130,9130,9130,0
20240314,152800,176443430,9130,9130,9130,9130,0
20240314,152700,176443430,9130,9130,9130,9130,0
20240314,152600,176443430,9130,9130,9130,9130,0
20240314,152500,176443430,9130,9130,9130,9130,0
20240314,152400,176443430,9130,9130,9130,9130,0
20240314,152300,176443430,9130,9130,9130,9130,0
20240314,152200,176443430,9130,9130,9130,9130,0
20240314,152100,176443430,9130,9130,9130,9130,0
20240314,152000,176443430,9130,9130,9130,9130,0
20240314,151900,176443430,9130,9120,9130,9120,74
20240314,151800,175768440,9120,9120,9120,9120,22
20240314,151700,175567800,9120,9110,9130,9110,166
20240314,151600,174053700,9110,9110,9110,9110,126
20240314,151500,172905840,9090,9090,9090,9090,62
20240314,151400,172342260,9110,9110,9110,9110,0
20240314,151300,172342260,9110,9110,9110,9110,0
20240314,151200,172342260,9110,9110,9110,9110,3
20240314,151100,172314930,9100,9100,9110,9100,68
20240314,151000,171696080,9100,9100,9100,9100,225
20240314,150900,169648580,9110,9100,9110,9100,117
20240314,150800,168583690,9120,9120,9120,9120,0
20240314,150700,168583690,9120,9120,9120,9120,1
20240314,150600,168574570,9120,9120,9120,9120,1
20240314,150500,168565450,9110,9120,9120,9110,173
20240314,150400,166988720,9130,9130,9130,9130,0
20240314,150300,166988720,9130,9130,9130,9130,0
20240314,150200,166988720,9130,9130,9130,9130,0
20240314,150100,166988720,9130,9130,9130,9130,1
20240314,150000,166979590,9130,9130,9130,9130,1
20240314,145900,166970460,9110,9110,9110,9110,0
20240314,145800,166970460,9110,9110,9110,9110,0
20240314,145700,166970460,9110,9110,9110,9110,0
20240314,145600,166970460,9110,9110,9110,9110,0
20240314,145500,166970460,9110,9110,9110,9110,0
20240314,145400,166970460,9110,9110,9110,9110,0
20240314,145300,166970460,9110,9110,9110,9110,0
20240314,145200,166970460,9110,9110,9110,9110,0
20240314,145100,166970460,9110,9110,9110,9110,0
20240314,145000,166970460,9110,9100,9110,9070,1174
20240314,144900,156305200,9110,9110,9110,9110,0
20240314,144800,156305200,9110,9110,9110,9100,474
20240314,144700,151990310,9110,9110,9110,9110,27
20240314,144600,151744340,9110,9110,9110,9110,0
20240314,144500,151744340,9110,9110,9110,9110,0
20240314,144400,151744340,9110,9110,9110,9110,0
20240314,144300,151744340,9110,9110,9110,9110,0
20240314,144200,151744340,9110,9110,9110,9110,0
20240314,144100,151744340,9110,9110,9110,9110,0
20240314,144000,151744340,9110,9110,9110,9110,29
20240314,143900,151480150,9110,9110,9110,9110,295
20240314,143800,148792700,9120,9120,9120,9120,190
20240314,143700,147059900,9120,9120,9120,9120,0
20240314,143600,147059900,9120,9120,9120,9120,0
20240314,143500,147059900,9120,9120,9120,9120,28
20240314,143400,146804540,9120,9120,9120,9120,0
20240314,143300,146804540,9120,9120,9120,9120,0
20240314,143200,146804540,9120,9120,9120,9120,0
20240314,143100,146804540,9120,9120,9120,9120,0
20240314,143000,146804540,9120,9130,9130,9120,75
20240314,142900,146120090,9140,9140,9140,9140,0
20240314,142800,146120090,9140,9140,9140,9140,0
20240314,142700,146120090,9140,9140,9140,9140,10
20240314,142600,146028690,9140,9140,9140,9140,0
20240314,142500,146028690,9140,9140,9140,9140,0
20240314,142400,146028690,9140,9130,9140,9120,131
20240314,142300,144832910,9130,9130,9130,9130,9
20240314,142200,144750740,9130,9130,9130,9130,50
20240314,142100,144294240,9120,9120,9120,9120,0
20240314,142000,144294240,9120,9120,9120,9120,0
20240314,141900,144294240,9120,9120,9120,9120,0
20240314,141800,144294240,9120,9120,9120,9120,0
20240314,141700,144294240,9120,9120,9120,9120,0
20240314,141600,144294240,9120,9120,9120,9120,0
20240314,141500,144294240,9120,9120,9120,9120,0
20240314,141400,144294240,9120,9120,9120,9120,0
20240314,141300,144294240,9120,9120,9120,9120,0
20240314,141200,144294240,9120,9140,9140,9120,171
20240314,141100,142732320,9120,9120,9120,9120,30
20240314,141000,142458720,9120,9120,9120,9120,0
20240314,140900,142458720,9120,9120,9120,9120,0
20240314,140800,142458720,9120,9120,9120,9120,0
20240314,140700,142458720,9120,9120,9120,9120,0
20240314,140600,142458720,9120,9130,9130,9120,875
20240314,140500,134477780,9120,9120,9120,9120,30
20240314,140400,134204180,9140,9140,9140,9140,40
20240314,140300,133838580,9140,9140,9140,9140,100
20240314,140200,132924580,9140,9140,9140,9140,0
20240314,140100,132924580,9140,9140,9140,9140,0
20240314,140000,132924580,9140,9140,9140,9140,0
20240314,135900,132924580,9140,9140,9140,9140,0
20240314,135800,132924580,9140,9140,9140,9140,2
20240314,135700,132906300,9140,9150,9150,9140,60
20240314,135600,132357890,9140,9140,9140,9140,165
20240314,135500,130849790,9120,9120,9120,9120,0
20240314,135400,130849790,9120,9120,9120,9120,0
20240314,135300,130849790,9120,9120,9120,9120,0
20240314,135200,130849790,9120,9120,9120,9120,0
20240314,135100,130849790,9120,9120,9120,9120,0
20240314,135000,130849790,9120,9150,9160,9120,153
20240314,134900,129449860,9150,9150,9150,9150,227
20240314,134800,127372810,9150,9120,9160,9120,129
20240314,134700,126192540,9150,9120,9150,9120,172
20240314,134600,124623810,9130,9130,9130,9130,129
20240314,134500,123446040,9130,9130,9130,9130,0
20240314,134400,123446040,9130,9130,9130,9130,0
20240314,134300,123446040,9130,9130,9130,9130,1
20240314,134200,123436910,9130,9140,9150,9130,410
20240314,134100,119685750,9130,9130,9130,9130,93
20240314,134000,118836660,9130,9130,9130,9130,53
20240314,133900,118352770,9120,9120,9120,9120,100
20240314,133800,117440770,9150,9150,9150,9150,0
20240314,133700,117440770,9150,9150,9150,9150,0
20240314,133600,117440770,9150,9130,9150,9130,4
20240314,133500,117404190,9120,9120,9120,9120,0
20240314,133400,117404190,9120,9120,9120,9120,166
20240314,133300,115890270,9120,9140,9140,9120,250
20240314,133200,113606290,9160,9140,9160,9140,3
20240314,133100,113578830,9160,9160,9160,9160,0
20240314,133000,113578830,9160,9140,9160,9140,11
20240314,132900,113478090,9160,9160,9160,9160,0
20240314,132800,113478090,9160,9140,9160,9130,21
20240314,132700,113286310,9160,9160,9160,9130,14
20240314,132600,113158230,9130,9150,9160,9130,8
20240314,132500,113085090,9160,9160,9160,9160,0
20240314,132400,113085090,9160,9160,9160,9160,1
20240314,132300,113075930,9120,9120,9120,9120,0
20240314,132200,113075930,9120,9120,9120,9120,0
20240314,132100,113075930,9120,9120,9120,9120,0
20240314,132000,113075930,9120,9150,9150,9120,24
20240314,131900,112856390,9120,9150,9170,9110,1027
20240314,131800,103482880,9170,9150,9170,9150,4
20240314,131700,103446240,9150,9150,9150,9150,75
20240314,131600,102759990,9170,9160,9170,9160,3
20240314,131500,102732490,9170,9170,9170,9170,0
20240314,131400,102732490,9170,9160,9170,9160,7
20240314,131300,102668340,9170,9160,9170,9160,3
20240314,131200,102640840,9170,9170,9170,9170,1
20240314,131100,102631670,9160,9160,9160,9160,30
20240314,131000,102356870,9160,9170,9170,9160,3
20240314,130900,102329370,9160,9170,9170,9160,679
20240314,130800,96102990,9170,9170,9170,9170,0
20240314,130700,96102990,9170,9170,9170,9170,0
20240314,130600,96102990,9170,9170,9170,9170,0
20240314,130500,96102990,9170,9170,9170,9170,5
20240314,130400,96057140,9170,9170,9170,9170,0
20240314,130300,96057140,9170,9170,9170,9170,0
20240314,130200,96057140,9170,9170,9170,9170,0
20240314,130100,96057140,9170,9170,9170,9170,0
20240314,130000,96057140,9170,9170,9170,9170,0
20240314,125900,96057140,9170,9170,9170,9170,0
20240314,125800,96057140,9170,9160,9170,9120,159
20240314,125700,94600720,9160,9150,9160,9150,980
20240314,125600,85633710,9150,9120,9150,9120,237
20240314,125500,83467780,9120,9120,9120,9120,3
20240314,125400,83440420,9120,9120,9120,9120,1
20240314,125300,83431300,9120,9120,9120,9120,0
20240314,125200,83431300,9120,9110,9120,9110,322
20240314,125100,80497850,9110,9110,9110,9110,0
20240314,125000,80497850,9110,9110,9110,9110,2
20240314,124900,80479630,9100,9100,9100,9100,0
20240314,124800,80479630,9100,9100,9100,9100,0
20240314,124700,80479630,9100,9100,9100,9100,155
20240314,124600,79069130,9070,9070,9070,9070,0
20240314,124500,79069130,9070,9070,9070,9070,31
20240314,124400,78787960,9090,9090,9090,9090,2
20240314,124300,78769780,9100,9100,9100,9100,0
20240314,124200,78769780,9100,9100,9100,9100,0
20240314,124100,78769780,9100,9100,9100,9100,0
20240314,124000,78769780,9100,9100,9100,9100,0
20240314,123900,78769780,9100,9100,9100,9100,0
20240314,123800,78769780,9100,9100,9100,9100,0
20240314,123700,78769780,9100,9100,9100,9100,0
20240314,123600,78769780,9100,9100,9100,9100,1
20240314,123500,78760680,9100,9100,9100,9100,0
20240314,123400,78760680,9100,9100,9100,9100,0
20240314,123300,78760680,9100,9080,9100,9070,23
20240314,123200,78552030,9070,9100,9100,9070,176
20240314,123100,76955410,9100,9100,9100,9100,21
20240314,123000,76764310,9080,9080,9080,9070,113
20240314,122900,75738710,9080,9080,9080,9080,54
20240314,122800,75248390,9080,9080,9080,9080,71
20240314,122700,74603710,9110,9110,9110,9110,0
20240314,122600,74603710,9110,9110,9110,9110,0
20240314,122500,74603710,9110,9090,9110,9090,22
20240314,122400,74403330,9110,9110,9110,9110,0
20240314,122300,74403330,9110,9110,9110,9110,0
20240314,122200,74403330,9110,9110,9110,9110,0
20240314,122100,74403330,9110,9110,9110,9110,0
20240314,122000,74403330,9110,9090,9110,9080,68
20240314,121900,73785480,9100,9100,9100,9100,0
20240314,121800,73785480,9100,9090,9100,9090,59
20240314,121700,73249160,9090,9090,9090,9090,0
20240314,121600,73249160,9090,9090,9090,9090,0
20240314,121500,73249160,9090,9090,9090,9090,0
20240314,121400,73249160,9090,9090,9090,9090,15
20240314,121300,73112810,9100,9100,9100,9100,0
20240314,121200,73112810,9100,9100,9100,9100,2
20240314,121100,73094610,9100,9100,9100,9100,1
20240314,121000,73085510,9090,9080,9090,9070,94
20240314,120900,72232090,9090,9090,9090,9090,0
20240314,120800,72232090,9090,9090,9090,9090,0
20240314,120700,72232090,9090,9090,9090,9090,2
20240314,120600,72213910,9090,9090,9090,9090,0
20240314,120500,72213910,9090,9090,9090,9090,0
20240314,120400,72213910,9090,9090,9090,9090,0
20240314,120300,72213910,9090,9090,9090,9090,0
20240314,120200,72213910,9090,9090,9110,9080,29
20240314,120100,71950500,9080,9080,9080,9080,0
20240314,120000,71950500,9080,9090,9110,9080,55
20240314,115900,71450980,9080,9090,9110,9080,56
20240314,115800,70942460,9090,9080,9090,9080,50
20240314,115700,70488450,9110,9090,9110,9090,7
20240314,115600,70424740,9090,9090,9090,9090,0
20240314,115500,70424740,9090,9090,9090,9090,1
20240314,115400,70415650,9110,9110,9110,9110,0
20240314,115300,70415650,9110,9110,9110,9110,0
20240314,115200,70415650,9110,9110,9110,9110,0
20240314,115100,70415650,9110,9110,9110,9110,0
20240314,115000,70415650,9110,9110,9110,9110,1
20240314,114900,70406540,9090,9090,9090,9090,1
20240314,114800,70397450,9090,9090,9090,9090,0
20240314,114700,70397450,9090,9090,9110,9090,4
20240314,114600,70361050,9110,9090,9110,9090,2
20240314,114500,70342850,9110,9090,9110,9090,3
20240314,114400,70315560,9110,9100,9110,9080,33
20240314,114300,70015820,9100,9090,9100,9090,85
20240314,114200,69242330,9100,9090,9100,9080,57
20240314,114100,68724730,9090,9090,9090,9090,1
20240314,114000,68715640,9100,9100,9100,9100,150
20240314,113900,67350640,9110,9110,9110,9110,1
20240314,113800,67341530,9100,9100,9110,9100,4
20240314,113700,67305110,9100,9100,9110,9100,5
20240314,113600,67259590,9100,9100,9100,9100,0
20240314,113500,67259590,9100,9100,9100,9100,0
20240314,113400,67259590,9100,9100,9100,9100,0
20240314,113300,67259590,9100,9090,9100,9090,185
20240314,113200,65577330,9080,9090,9090,9080,115
20240314,113100,64533120,9090,9090,9090,9090,4
20240314,113000,64496760,9090,9100,9100,9090,62
20240314,112900,63933140,9110,9110,9110,9110,0
20240314,112800,63933140,9110,9110,9110,9110,0
20240314,112700,63933140,9110,9110,9110,9110,0
20240314,112600,63933140,9110,9110,9110,9110,0
20240314,112500,63933140,9110,9110,9110,9110,0
20240314,112400,63933140,9110,9110,9110,9110,2
20240314,112300,63914920,9110,9110,9110,9110,0
20240314,112200,63914920,9110,9110,9110,9110,0
20240314,112100,63914920,9110,9110,9110,9110,0
20240314,112000,63914920,9110,9110,9110,9110,38
20240314,111900,63568740,9110,9110,9110,9110,0
20240314,111800,63568740,9110,9110,9110,9110,0
20240314,111700,63568740,9110,9110,9110,9110,0
20240314,111600,63568740,9110,9110,9110,9110,0
20240314,111500,63568740,9110,9110,9110,9110,33
20240314,111400,63268110,9120,9120,9120,9120,0
20240314,111300,63268110,9120,9110,9120,9110,61
20240314,111200,62712380,9110,9110,9110,9110,100
20240314,111100,61801380,9100,9100,9100,9100,37
20240314,111000,61464680,9100,9100,9100,9100,0
20240314,110900,61464680,9100,9100,9100,9100,62
20240314,110800,60900480,9090,9090,9090,9090,87
20240314,110700,60109650,9090,9090,9090,9090,0
20240314,110600,60109650,9090,9090,9090,9090,0
20240314,110500,60109650,9090,9100,9100,9090,129
20240314,110400,58936040,9110,9110,9110,9110,0
20240314,110300,58936040,9110,9110,9110,9110,0
20240314,110200,58936040,9110,9100,9110,9100,72
20240314,110100,58280820,9110,9110,9110,9110,0
20240314,110000,58280820,9110,9110,9110,9110,0
20240314,105900,58280820,9110,9110,9110,9110,1
20240314,105800,58271710,9110,9110,9110,9110,1
20240314,105700,58262600,9120,9120,9120,9120,0
20240314,105600,58262600,9120,9120,9120,9120,0
20240314,105500,58262600,9120,9100,9120,9100,56
20240314,105400,57752980,9100,9100,9100,9100,0
20240314,105300,57752980,9100,9100,9100,9100,0
20240314,105200,57752980,9100,9100,9100,9100,0
20240314,105100,57752980,9100,9090,9100,9090,49
20240314,105000,57307470,9100,9100,9100,9100,10
20240314,104900,57216470,9120,9120,9120,9110,283
20240314,104800,54635690,9130,9130,9130,9130,1
20240314,104700,54626560,9120,9120,9120,9120,0
20240314,104600,54626560,9120,9120,9120,9120,0
20240314,104500,54626560,9120,9120,9120,9120,0
20240314,104400,54626560,9120,9120,9120,9120,0
20240314,104300,54626560,9120,9120,9120,9120,0
20240314,104200,54626560,9120,9120,9120,9120,3
20240314,104100,54599200,9120,9120,9120,9120,0
20240314,104000,54599200,9120,9120,9120,9120,0
20240314,103900,54599200,9120,9120,9120,9120,1
20240314,103800,54590080,9130,9130,9130,9130,3
20240314,103700,54562690,9120,9120,9120,9120,0
20240314,103600,54562690,9120,9120,9120,9120,0
20240314,103500,54562690,9120,9120,9120,9120,5
20240314,103400,54517090,9120,9120,9120,9120,0
20240314,103300,54517090,9120,9120,9120,9120,0
20240314,103200,54517090,9120,9120,9120,9120,12
20240314,103100,54407650,9140,9140,9140,9140,0
20240314,103000,54407650,9140,9140,9140,9140,151
20240314,102900,53027510,9130,9130,9130,9130,7
20240314,102800,52963600,9150,9140,9150,9140,2
20240314,102700,52945310,9150,9100,9150,9100,21
20240314,102600,52754100,9150,9150,9150,9150,5
20240314,102500,52708350,9150,9150,9150,9150,100
20240314,102400,51793350,9150,9150,9150,9150,1
20240314,102300,51784200,9110,9110,9110,9110,20
20240314,102200,51602000,9150,9120,9150,9120,30
20240314,102100,51327710,9110,9090,9120,9090,117
20240314,102000,50264070,9120,9110,9120,9060,421
20240314,101900,46440060,9150,9150,9150,9150,0
20240314,101800,46440060,9150,9100,9150,9100,473
20240314,101700,42118640,9100,9100,9100,9100,20
20240314,101600,41936640,9100,9100,9100,9100,64
20240314,101500,41354240,9100,9110,9140,9100,76
20240314,101400,40662400,9100,9130,9130,9100,464
20240314,101300,36436350,9140,9140,9140,9140,0
20240314,101200,36436350,9140,9140,9140,9140,3
20240314,101100,36408930,9140,9140,9140,9140,0
20240314,101000,36408930,9140,9140,9140,9140,0
20240314,100900,36408930,9140,9140,9140,9140,10
20240314,100800,36317530,9150,9150,9150,9150,1
20240314,100700,36308380,9140,9140,9140,9140,81
20240314,100600,35568040,9130,9130,9130,9130,0
20240314,100500,35568040,9130,9130,9130,9130,1
20240314,100400,35558910,9140,9140,9140,9140,0
20240314,100300,35558910,9140,9140,9140,9140,0
20240314,100200,35558910,9140,9140,9140,9140,54
20240314,100100,35065350,9140,9140,9140,9140,0
20240314,100000,35065350,9140,9140,9140,9140,1
20240314,095900,35056210,9140,9140,9140,9140,0
20240314,095800,35056210,9140,9140,9140,9140,8
20240314,095700,34983090,9140,9140,9150,9140,5
20240314,095600,34937370,9130,9120,9140,9120,911
20240314,095500,26620150,9120,9120,9120,9120,0
20240314,095400,26620150,9120,9120,9120,9120,0
20240314,095300,26620150,9120,9120,9120,9120,2
20240314,095200,26601910,9120,9120,9120,9120,3
20240314,095100,26574550,9110,9120,9120,9110,112
20240314,095000,25554160,9110,9110,9110,9110,0
20240314,094900,25554160,9110,9110,9110,9110,50
20240314,094800,25098660,9110,9110,9110,9110,0
20240314,094700,25098660,9110,9110,9110,9110,0
20240314,094600,25098660,9110,9110,9110,9110,0
20240314,094500,25098660,9110,9110,9110,9110,0
20240314,094400,25098660,9110,9110,9110,9110,47
20240314,094300,24670490,9110,9110,9110,9110,0
20240314,094200,24670490,9110,9110,9110,9110,0
20240314,094100,24670490,9110,9110,9110,9110,50
20240314,094000,24214990,9110,9120,9120,9110,11
20240314,093900,24114770,9120,9090,9120,9090,260
20240314,093800,21747960,9050,9090,9090,9050,354
20240314,093700,18539760,9100,9100,9100,9100,0
20240314,093600,18539760,9100,9100,9100,9100,0
20240314,093500,18539760,9100,9100,9100,9100,145
20240314,093400,17220260,9100,9100,9100,9100,166
20240314,093300,15709660,9100,9100,9100,9100,78
20240314,093200,14999860,9100,9100,9100,9100,1
20240314,093100,14990760,9100,9110,9110,9100,130
20240314,093000,13807290,9110,9110,9110,9110,0
20240314,092900,13807290,9110,9110,9110,9110,0
20240314,092800,13807290,9110,9110,9110,9110,6
20240314,092700,13752630,9110,9110,9110,9110,0
20240314,092600,13752630,9110,9110,9110,9110,0
20240314,092500,13752630,9110,9110,9110,9110,0
20240314,092400,13752630,9110,9110,9110,9110,0
20240314,092300,13752630,9110,9110,9110,9110,58
20240314,092200,13224250,9110,9110,9110,9110,0
20240314,092100,13224250,9110,9120,9120,9110,101
20240314,092000,12304040,9120,9120,9120,9120,169
20240314,091900,10762760,9130,9130,9130,9130,10
20240314,091800,10671460,9130,9130,9130,9130,0
20240314,091700,10671460,9130,9130,9130,9130,0
20240314,091600,10671460,9130,9130,9130,9130,0
20240314,091500,10671460,9130,9130,9130,9130,14
20240314,091400,10543640,9150,9150,9150,9150,0
20240314,091300,10543640,9150,9150,9150,9150,1
20240314,091200,10534490,9130,9130,9130,9130,4
20240314,091100,10497970,9120,9120,9120,9120,0
20240314,091000,10497970,9120,9120,9120,9120,4
20240314,090900,10461490,9120,9120,9120,9120,0
20240314,090800,10461490,9120,9120,9120,9110,512
20240314,090700,5792160,9140,9140,9140,9140,1
20240314,090600,5783020,9090,9090,9090,9090,0
20240314,090500,5783020,9090,9090,9090,9090,1
20240314,090400,5773930,9080,9130,9130,9080,500
20240314,090300,1224040,9150,9140,9150,9140,51
20240314,090200,757400,9140,9110,9140,9110,66
20240314,090100,154870,9110,9110,9110,9110,10
20240314,090000,63770,9110,9110,9110,9110,7