stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192500,176903660,9300,9300,9300,9300,103
20240322,192400,176903660,9300,9300,9300,9300,0
20240322,192300,176903660,9300,9300,9300,9300,0
20240322,192200,176903660,9300,9300,9300,9300,0
20240322,192100,176903660,9300,9300,9300,9300,0
20240322,192000,176903660,9300,9300,9300,9300,0
20240322,191900,176903660,9300,9300,9300,9300,0
20240322,191800,176903660,9300,9300,9300,9300,0
20240322,191700,176903660,9300,9300,9300,9300,0
20240322,191600,176903660,9300,9300,9300,9300,0
20240322,191500,176903660,9300,9300,9300,9300,0
20240322,191400,176903660,9300,9300,9300,9300,0
20240322,191300,176903660,9300,9300,9300,9300,0
20240322,191200,176903660,9300,9300,9300,9300,0
20240322,191100,176903660,9300,9300,9300,9300,0
20240322,191000,176903660,9300,9300,9300,9300,0
20240322,190900,176903660,9300,9300,9300,9300,0
20240322,190800,176903660,9300,9300,9300,9300,0
20240322,190700,176903660,9300,9300,9300,9300,0
20240322,190600,176903660,9300,9300,9300,9300,0
20240322,190500,176903660,9300,9300,9300,9300,0
20240322,190400,176903660,9300,9300,9300,9300,0
20240322,190300,176903660,9300,9300,9300,9300,0
20240322,190200,176903660,9300,9300,9300,9300,0
20240322,190100,176903660,9300,9300,9300,9300,0
20240322,190000,176903660,9300,9300,9300,9300,0
20240322,185900,176903660,9300,9300,9300,9300,0
20240322,185800,176903660,9300,9300,9300,9300,0
20240322,185700,176903660,9300,9300,9300,9300,0
20240322,185600,176903660,9300,9300,9300,9300,0
20240322,185500,176903660,9300,9300,9300,9300,103
20240322,185400,176903660,9300,9300,9300,9300,0
20240322,185300,176903660,9300,9300,9300,9300,0
20240322,185200,176903660,9300,9300,9300,9300,0
20240322,185100,176903660,9300,9300,9300,9300,0
20240322,185000,176903660,9300,9300,9300,9300,0
20240322,184900,176903660,9300,9300,9300,9300,0
20240322,184800,176903660,9300,9300,9300,9300,0
20240322,184700,176903660,9300,9300,9300,9300,0
20240322,184600,176903660,9300,9300,9300,9300,0
20240322,184500,176903660,9300,9300,9300,9300,0
20240322,184400,176903660,9300,9300,9300,9300,0
20240322,184300,176903660,9300,9300,9300,9300,0
20240322,184200,176903660,9300,9300,9300,9300,0
20240322,184100,176903660,9300,9300,9300,9300,0
20240322,184000,176903660,9300,9300,9300,9300,0
20240322,183900,176903660,9300,9300,9300,9300,0
20240322,183800,176903660,9300,9300,9300,9300,0
20240322,183700,176903660,9300,9300,9300,9300,0
20240322,183600,176903660,9300,9300,9300,9300,0
20240322,183500,176903660,9300,9300,9300,9300,0
20240322,183400,176903660,9300,9300,9300,9300,0
20240322,183300,176903660,9300,9300,9300,9300,0
20240322,183200,176903660,9300,9300,9300,9300,0
20240322,183100,176903660,9300,9300,9300,9300,0
20240322,183000,176903660,9300,9300,9300,9300,0
20240322,182900,176903660,9300,9300,9300,9300,0
20240322,182800,176903660,9300,9300,9300,9300,0
20240322,182700,176903660,9300,9300,9300,9300,0
20240322,182600,176903660,9300,9300,9300,9300,0
20240322,182500,176903660,9300,9300,9300,9300,103
20240322,182400,176903660,9300,9300,9300,9300,0
20240322,182300,176903660,9300,9300,9300,9300,0
20240322,182200,176903660,9300,9300,9300,9300,0
20240322,182100,176903660,9300,9300,9300,9300,0
20240322,182000,176903660,9300,9300,9300,9300,0
20240322,181900,176903660,9300,9300,9300,9300,0
20240322,181800,176903660,9300,9300,9300,9300,0
20240322,181700,176903660,9300,9300,9300,9300,0
20240322,181600,176903660,9300,9300,9300,9300,0
20240322,181500,176903660,9300,9300,9300,9300,0
20240322,181400,176903660,9300,9300,9300,9300,0
20240322,181300,176903660,9300,9300,9300,9300,0
20240322,181200,176903660,9300,9300,9300,9300,0
20240322,181100,176903660,9300,9300,9300,9300,0
20240322,181000,176903660,9300,9300,9300,9300,0
20240322,180900,176903660,9300,9300,9300,9300,0
20240322,180800,176903660,9300,9300,9300,9300,0
20240322,180700,176903660,9300,9300,9300,9300,0
20240322,180600,176903660,9300,9300,9300,9300,0
20240322,180500,176903660,9300,9300,9300,9300,0
20240322,180400,176903660,9300,9300,9300,9300,0
20240322,180300,176903660,9300,9300,9300,9300,0
20240322,180200,176903660,9300,9300,9300,9300,0
20240322,180100,176903660,9300,9300,9300,9300,0
20240322,180000,176903660,9300,9300,9300,9300,0
20240322,175900,176903660,9300,9300,9300,9300,0
20240322,175800,176903660,9300,9300,9300,9300,0
20240322,175700,176903660,9300,9300,9300,9300,0
20240322,175600,176903660,9300,9300,9300,9300,0
20240322,175500,176903660,9300,9300,9300,9300,103
20240322,175400,176903660,9300,9300,9300,9300,0
20240322,175300,176903660,9300,9300,9300,9300,0
20240322,175200,176903660,9300,9300,9300,9300,0
20240322,175100,176903660,9300,9300,9300,9300,0
20240322,175000,176903660,9300,9300,9300,9300,0
20240322,174900,176903660,9300,9300,9300,9300,0
20240322,174800,176903660,9300,9300,9300,9300,0
20240322,174700,176903660,9300,9300,9300,9300,0
20240322,174600,176903660,9300,9300,9300,9300,0
20240322,174500,176903660,9300,9300,9300,9300,0
20240322,174400,176903660,9300,9300,9300,9300,0
20240322,174300,176903660,9300,9300,9300,9300,0
20240322,174200,176903660,9300,9300,9300,9300,0
20240322,174100,176903660,9300,9300,9300,9300,0
20240322,174000,176903660,9300,9300,9300,9300,0
20240322,173900,176903660,9300,9300,9300,9300,0
20240322,173800,176903660,9300,9300,9300,9300,0
20240322,173700,176903660,9300,9300,9300,9300,0
20240322,173600,176903660,9300,9300,9300,9300,0
20240322,173500,176903660,9300,9300,9300,9300,0
20240322,173400,176903660,9300,9300,9300,9300,0
20240322,173300,176903660,9300,9300,9300,9300,0
20240322,173200,176903660,9300,9300,9300,9300,0
20240322,173100,176903660,9300,9300,9300,9300,0
20240322,173000,176903660,9300,9300,9300,9300,0
20240322,172900,176903660,9300,9300,9300,9300,0
20240322,172800,176903660,9300,9300,9300,9300,0
20240322,172700,176903660,9300,9300,9300,9300,0
20240322,172600,176903660,9300,9300,9300,9300,0
20240322,172500,176903660,9300,9300,9300,9300,103
20240322,172400,176903660,9300,9300,9300,9300,0
20240322,172300,176903660,9300,9300,9300,9300,0
20240322,172200,176903660,9300,9300,9300,9300,0
20240322,172100,176903660,9300,9300,9300,9300,0
20240322,172000,176903660,9300,9300,9300,9300,0
20240322,171900,176903660,9300,9300,9300,9300,0
20240322,171800,176903660,9300,9300,9300,9300,0
20240322,171700,176903660,9300,9300,9300,9300,0
20240322,171600,176903660,9300,9300,9300,9300,0
20240322,171500,176903660,9300,9300,9300,9300,0
20240322,171400,176903660,9300,9300,9300,9300,0
20240322,171300,176903660,9300,9300,9300,9300,0
20240322,171200,176903660,9300,9300,9300,9300,0
20240322,171100,176903660,9300,9300,9300,9300,0
20240322,171000,176903660,9300,9300,9300,9300,0
20240322,170900,176903660,9300,9300,9300,9300,0
20240322,170800,176903660,9300,9300,9300,9300,0
20240322,170700,176903660,9300,9300,9300,9300,0
20240322,170600,176903660,9300,9300,9300,9300,0
20240322,170500,176903660,9300,9300,9300,9300,0
20240322,170400,176903660,9300,9300,9300,9300,0
20240322,170300,176903660,9300,9300,9300,9300,0
20240322,170200,176903660,9300,9300,9300,9300,0
20240322,170100,176903660,9300,9300,9300,9300,0
20240322,170000,176903660,9300,9300,9300,9300,0
20240322,165900,176903660,9300,9300,9300,9300,0
20240322,165800,176903660,9300,9300,9300,9300,0
20240322,165700,176903660,9300,9300,9300,9300,0
20240322,165600,176903660,9300,9300,9300,9300,0
20240322,165500,176903660,9300,9300,9300,9300,103
20240322,165400,176903660,9300,9300,9300,9300,0
20240322,165300,176903660,9300,9300,9300,9300,0
20240322,165200,176903660,9300,9300,9300,9300,0
20240322,165100,176903660,9300,9300,9300,9300,0
20240322,165000,176903660,9300,9300,9300,9300,0
20240322,164900,176903660,9300,9300,9300,9300,0
20240322,164800,176903660,9300,9300,9300,9300,0
20240322,164700,176903660,9300,9300,9300,9300,0
20240322,164600,176903660,9300,9300,9300,9300,0
20240322,164500,176903660,9300,9300,9300,9300,0
20240322,164400,176903660,9300,9300,9300,9300,0
20240322,164300,176903660,9300,9300,9300,9300,0
20240322,164200,176903660,9300,9300,9300,9300,0
20240322,164100,176903660,9300,9300,9300,9300,0
20240322,164000,176903660,9300,9300,9300,9300,0
20240322,163900,176903660,9300,9300,9300,9300,0
20240322,163800,176903660,9300,9300,9300,9300,0
20240322,163700,176903660,9300,9300,9300,9300,0
20240322,163600,176903660,9300,9300,9300,9300,0
20240322,163500,176903660,9300,9300,9300,9300,0
20240322,163400,176903660,9300,9300,9300,9300,0
20240322,163300,176903660,9300,9300,9300,9300,0
20240322,163200,176903660,9300,9300,9300,9300,0
20240322,163100,176903660,9300,9300,9300,9300,0
20240322,163000,176903660,9300,9300,9300,9300,0
20240322,162900,176903660,9300,9300,9300,9300,0
20240322,162800,176903660,9300,9300,9300,9300,0
20240322,162700,176903660,9300,9300,9300,9300,0
20240322,162600,176903660,9300,9300,9300,9300,0
20240322,162500,176903660,9300,9300,9300,9300,103
20240322,162400,176903660,9300,9300,9300,9300,0
20240322,162300,176903660,9300,9300,9300,9300,0
20240322,162200,176903660,9300,9300,9300,9300,0
20240322,162100,176903660,9300,9300,9300,9300,0
20240322,162000,176903660,9300,9300,9300,9300,0
20240322,161900,176903660,9300,9300,9300,9300,0
20240322,161800,176903660,9300,9300,9300,9300,0
20240322,161700,176903660,9300,9300,9300,9300,0
20240322,161600,176903660,9300,9300,9300,9300,0
20240322,161500,176903660,9300,9300,9300,9300,0
20240322,161400,176903660,9300,9300,9300,9300,0
20240322,161300,176903660,9300,9300,9300,9300,0
20240322,161200,176903660,9300,9300,9300,9300,0
20240322,161100,176903660,9300,9300,9300,9300,0
20240322,161000,176903660,9300,9300,9300,9300,0
20240322,160900,176903660,9300,9300,9300,9300,0
20240322,160800,176903660,9300,9300,9300,9300,0
20240322,160700,176903660,9300,9300,9300,9300,0
20240322,160600,176903660,9300,9300,9300,9300,0
20240322,160500,176903660,9300,9300,9300,9300,0
20240322,160400,176903660,9300,9300,9300,9300,0
20240322,160300,176903660,9300,9300,9300,9300,0
20240322,160200,176903660,9300,9300,9300,9300,0
20240322,160100,176903660,9300,9300,9300,9300,0
20240322,160000,176903660,9300,9300,9300,9300,0
20240322,155900,176903660,9300,9300,9300,9300,0
20240322,155800,176903660,9300,9300,9300,9300,0
20240322,155700,176903660,9300,9300,9300,9300,0
20240322,155600,176903660,9300,9300,9300,9300,0
20240322,155500,176903660,9300,9300,9300,9300,103
20240322,155400,176903660,9300,9300,9300,9300,0
20240322,155300,176903660,9300,9300,9300,9300,0
20240322,155200,176903660,9300,9300,9300,9300,0
20240322,155100,176903660,9300,9300,9300,9300,0
20240322,155000,176903660,9300,9300,9300,9300,0
20240322,154900,176903660,9300,9300,9300,9300,0
20240322,154800,176903660,9300,9300,9300,9300,0
20240322,154700,176903660,9300,9300,9300,9300,0
20240322,154600,176903660,9300,9300,9300,9300,0
20240322,154500,176903660,9300,9300,9300,9300,0
20240322,154400,176903660,9300,9300,9300,9300,0
20240322,154300,176903660,9300,9300,9300,9300,0
20240322,154200,176903660,9300,9300,9300,9300,0
20240322,154100,176903660,9300,9300,9300,9300,0
20240322,154000,176903660,9300,9300,9300,9300,0
20240322,153900,176903660,9300,9300,9300,9300,0
20240322,153800,176903660,9300,9300,9300,9300,0
20240322,153700,176903660,9300,9300,9300,9300,0
20240322,153600,176903660,9300,9300,9300,9300,0
20240322,153500,176903660,9300,9300,9300,9300,0
20240322,153400,176903660,9300,9300,9300,9300,0
20240322,153300,176903660,9300,9300,9300,9300,0
20240322,153200,176903660,9300,9300,9300,9300,0
20240322,153100,176903660,9300,9300,9300,9300,0
20240322,153000,176903660,9300,9300,9300,9300,103
20240322,152900,175945760,9310,9310,9310,9310,0
20240322,152800,175945760,9310,9310,9310,9310,0
20240322,152700,175945760,9310,9310,9310,9310,0
20240322,152600,175945760,9310,9310,9310,9310,0
20240322,152500,175945760,9310,9310,9310,9310,0
20240322,152400,175945760,9310,9310,9310,9310,0
20240322,152300,175945760,9310,9310,9310,9310,0
20240322,152200,175945760,9310,9310,9310,9310,0
20240322,152100,175945760,9310,9310,9310,9310,0
20240322,152000,175945760,9310,9310,9310,9310,0
20240322,151900,175945760,9310,9290,9310,9280,50
20240322,151800,175481340,9290,9290,9290,9290,164
20240322,151700,173957780,9290,9290,9290,9290,10
20240322,151600,173864880,9310,9310,9310,9310,0
20240322,151500,173864880,9310,9290,9310,9290,20
20240322,151400,173678880,9310,9310,9310,9310,0
20240322,151300,173678880,9310,9310,9310,9310,0
20240322,151200,173678880,9310,9310,9310,9310,20
20240322,151100,173492680,9310,9310,9310,9310,0
20240322,151000,173492680,9310,9240,9310,9240,178
20240322,150900,171836050,9240,9210,9270,9210,100
20240322,150800,170909170,9210,9260,9260,9210,3601
20240322,150700,137713070,9270,9280,9300,9270,156
20240322,150600,136265160,9300,9290,9300,9270,951
20240322,150500,127439920,9300,9300,9300,9300,0
20240322,150400,127439920,9300,9300,9300,9300,363
20240322,150300,124064020,9300,9300,9300,9300,2
20240322,150200,124045420,9300,9300,9300,9300,0
20240322,150100,124045420,9300,9300,9300,9300,1
20240322,150000,124036120,9300,9300,9300,9300,10
20240322,145900,123943120,9300,9300,9300,9300,0
20240322,145800,123943120,9300,9300,9300,9300,0
20240322,145700,123943120,9300,9300,9300,9300,102
20240322,145600,122994520,9300,9300,9300,9300,20
20240322,145500,122808520,9300,9300,9300,9300,0
20240322,145400,122808520,9300,9300,9300,9300,0
20240322,145300,122808520,9300,9300,9300,9300,0
20240322,145200,122808520,9300,9300,9300,9300,54
20240322,145100,122306320,9300,9300,9300,9300,0
20240322,145000,122306320,9300,9300,9300,9300,1
20240322,144900,122297020,9290,9290,9290,9290,0
20240322,144800,122297020,9290,9290,9290,9290,0
20240322,144700,122297020,9290,9290,9290,9290,100
20240322,144600,121368020,9290,9290,9290,9290,0
20240322,144500,121368020,9290,9290,9290,9290,0
20240322,144400,121368020,9290,9290,9290,9290,0
20240322,144300,121368020,9290,9300,9300,9290,255
20240322,144200,118998120,9300,9300,9300,9300,0
20240322,144100,118998120,9300,9300,9300,9300,0
20240322,144000,118998120,9300,9300,9300,9300,0
20240322,143900,118998120,9300,9300,9300,9300,0
20240322,143800,118998120,9300,9300,9300,9300,0
20240322,143700,118998120,9300,9300,9300,9300,3
20240322,143600,118970220,9300,9290,9300,9290,684
20240322,143500,112610450,9290,9290,9290,9290,1
20240322,143400,112601160,9290,9290,9290,9290,0
20240322,143300,112601160,9290,9280,9290,9280,324
20240322,143200,109591270,9280,9280,9280,9280,0
20240322,143100,109591270,9280,9280,9280,9280,0
20240322,143000,109591270,9280,9280,9280,9280,0
20240322,142900,109591270,9280,9280,9280,9280,0
20240322,142800,109591270,9280,9280,9280,9280,10
20240322,142700,109498470,9280,9280,9280,9280,1
20240322,142600,109489190,9280,9280,9280,9280,0
20240322,142500,109489190,9280,9280,9280,9280,52
20240322,142400,109006630,9280,9280,9280,9280,0
20240322,142300,109006630,9280,9280,9280,9280,0
20240322,142200,109006630,9280,9280,9280,9280,0
20240322,142100,109006630,9280,9280,9280,9280,1
20240322,142000,108997350,9270,9270,9270,9270,0
20240322,141900,108997350,9270,9270,9270,9270,0
20240322,141800,108997350,9270,9270,9270,9270,0
20240322,141700,108997350,9270,9270,9270,9270,0
20240322,141600,108997350,9270,9270,9270,9270,0
20240322,141500,108997350,9270,9270,9270,9270,0
20240322,141400,108997350,9270,9270,9270,9270,0
20240322,141300,108997350,9270,9270,9270,9270,0
20240322,141200,108997350,9270,9270,9270,9270,0
20240322,141100,108997350,9270,9270,9270,9270,0
20240322,141000,108997350,9270,9270,9270,9270,0
20240322,140900,108997350,9270,9270,9270,9270,0
20240322,140800,108997350,9270,9270,9270,9270,0
20240322,140700,108997350,9270,9270,9270,9270,0
20240322,140600,108997350,9270,9270,9270,9270,0
20240322,140500,108997350,9270,9270,9270,9270,1
20240322,140400,108988080,9250,9250,9250,9250,0
20240322,140300,108988080,9250,9250,9250,9250,0
20240322,140200,108988080,9250,9250,9250,9250,0
20240322,140100,108988080,9250,9250,9250,9250,0
20240322,140000,108988080,9250,9250,9250,9250,0
20240322,135900,108988080,9250,9250,9250,9250,0
20240322,135800,108988080,9250,9250,9250,9250,0
20240322,135700,108988080,9250,9250,9250,9250,0
20240322,135600,108988080,9250,9280,9280,9250,2082
20240322,135500,89705150,9280,9280,9280,9280,0
20240322,135400,89705150,9280,9280,9280,9280,1
20240322,135300,89695870,9280,9280,9280,9280,1
20240322,135200,89686590,9270,9270,9270,9270,0
20240322,135100,89686590,9270,9270,9270,9270,0
20240322,135000,89686590,9270,9270,9270,9270,188
20240322,134900,87943830,9280,9280,9280,9280,1
20240322,134800,87934550,9280,9280,9280,9280,1
20240322,134700,87925270,9280,9280,9280,9280,48
20240322,134600,87479830,9280,9280,9280,9280,0
20240322,134500,87479830,9280,9280,9280,9280,0
20240322,134400,87479830,9280,9280,9280,9280,1
20240322,134300,87470550,9260,9260,9260,9260,0
20240322,134200,87470550,9260,9260,9260,9260,0
20240322,134100,87470550,9260,9260,9260,9260,0
20240322,134000,87470550,9260,9260,9260,9260,1
20240322,133900,87461290,9260,9260,9260,9260,0
20240322,133800,87461290,9260,9260,9260,9260,377
20240322,133700,83970270,9270,9270,9270,9270,0
20240322,133600,83970270,9270,9270,9270,9270,415
20240322,133500,80123220,9280,9280,9280,9280,0
20240322,133400,80123220,9280,9280,9280,9280,0
20240322,133300,80123220,9280,9280,9280,9280,50
20240322,133200,79659220,9280,9280,9280,9280,10
20240322,133100,79566420,9280,9280,9280,9280,0
20240322,133000,79566420,9280,9280,9280,9280,0
20240322,132900,79566420,9280,9280,9280,9280,92
20240322,132800,78712660,9280,9280,9280,9280,0
20240322,132700,78712660,9280,9280,9280,9280,2
20240322,132600,78694100,9280,9280,9280,9280,1
20240322,132500,78684820,9280,9280,9280,9280,0
20240322,132400,78684820,9280,9280,9280,9280,20
20240322,132300,78499220,9270,9270,9270,9270,228
20240322,132200,76385660,9280,9280,9280,9280,0
20240322,132100,76385660,9280,9280,9280,9280,10
20240322,132000,76292860,9270,9270,9270,9270,5
20240322,131900,76246510,9290,9290,9290,9290,0
20240322,131800,76246510,9290,9290,9290,9290,10
20240322,131700,76153610,9290,9290,9290,9290,1
20240322,131600,76144320,9290,9290,9290,9290,0
20240322,131500,76144320,9290,9290,9290,9290,1
20240322,131400,76135030,9290,9290,9290,9290,3
20240322,131300,76107160,9290,9280,9290,9280,2
20240322,131200,76088590,9270,9270,9270,9270,0
20240322,131100,76088590,9270,9270,9270,9270,1
20240322,131000,76079320,9290,9290,9290,9290,0
20240322,130900,76079320,9290,9290,9290,9290,0
20240322,130800,76079320,9290,9290,9290,9290,0
20240322,130700,76079320,9290,9290,9290,9290,0
20240322,130600,76079320,9290,9270,9290,9270,61
20240322,130500,75513830,9270,9270,9270,9270,0
20240322,130400,75513830,9270,9270,9270,9270,0
20240322,130300,75513830,9270,9270,9270,9270,0
20240322,130200,75513830,9270,9270,9270,9270,10
20240322,130100,75421130,9270,9270,9270,9270,0
20240322,130000,75421130,9270,9270,9270,9270,5
20240322,125900,75374780,9270,9270,9270,9270,0
20240322,125800,75374780,9270,9270,9270,9270,63
20240322,125700,74790770,9280,9280,9280,9280,0
20240322,125600,74790770,9280,9280,9280,9280,2
20240322,125500,74772210,9290,9280,9290,9280,101
20240322,125400,73833940,9270,9270,9270,9270,3
20240322,125300,73806130,9290,9290,9290,9290,10
20240322,125200,73713230,9280,9290,9290,9280,2
20240322,125100,73694660,9270,9270,9280,9270,70
20240322,125000,73045090,9270,9250,9270,9250,5
20240322,124900,72998810,9250,9250,9250,9250,5
20240322,124800,72952560,9250,9250,9250,9250,0
20240322,124700,72952560,9250,9250,9250,9250,12
20240322,124600,72841560,9250,9250,9250,9250,0
20240322,124500,72841560,9250,9250,9250,9250,0
20240322,124400,72841560,9250,9250,9250,9250,0
20240322,124300,72841560,9250,9250,9250,9250,0
20240322,124200,72841560,9250,9250,9250,9250,0
20240322,124100,72841560,9250,9250,9250,9250,1
20240322,124000,72832310,9240,9240,9240,9240,0
20240322,123900,72832310,9240,9240,9240,9240,0
20240322,123800,72832310,9240,9240,9240,9240,0
20240322,123700,72832310,9240,9240,9240,9240,0
20240322,123600,72832310,9240,9240,9240,9240,0
20240322,123500,72832310,9240,9240,9240,9240,0
20240322,123400,72832310,9240,9240,9240,9240,0
20240322,123300,72832310,9240,9260,9260,9240,496
20240322,123200,68248010,9270,9270,9270,9270,19
20240322,123100,68071880,9290,9290,9290,9290,0
20240322,123000,68071880,9290,9290,9290,9290,0
20240322,122900,68071880,9290,9290,9290,9290,0
20240322,122800,68071880,9290,9280,9290,9280,20
20240322,122700,67886090,9290,9290,9290,9280,92
20240322,122600,67031420,9270,9270,9290,9270,3
20240322,122500,67003590,9280,9280,9280,9280,1
20240322,122400,66994310,9270,9270,9290,9270,3
20240322,122300,66966480,9290,9260,9290,9260,180
20240322,122200,65297040,9260,9260,9260,9260,1
20240322,122100,65287780,9260,9260,9260,9260,0
20240322,122000,65287780,9260,9260,9260,9260,0
20240322,121900,65287780,9260,9260,9260,9260,0
20240322,121800,65287780,9260,9260,9260,9260,0
20240322,121700,65287780,9260,9260,9260,9260,0
20240322,121600,65287780,9260,9260,9260,9260,0
20240322,121500,65287780,9260,9260,9260,9260,0
20240322,121400,65287780,9260,9260,9260,9260,50
20240322,121300,64824780,9260,9260,9260,9260,20
20240322,121200,64639580,9260,9260,9260,9260,0
20240322,121100,64639580,9260,9260,9260,9260,3
20240322,121000,64611800,9260,9260,9260,9260,1
20240322,120900,64602540,9260,9260,9260,9260,0
20240322,120800,64602540,9260,9260,9260,9260,0
20240322,120700,64602540,9260,9260,9260,9260,51
20240322,120600,64130280,9270,9270,9270,9270,0
20240322,120500,64130280,9270,9270,9270,9270,0
20240322,120400,64130280,9270,9270,9270,9270,0
20240322,120300,64130280,9270,9270,9270,9270,3
20240322,120200,64102470,9270,9270,9270,9270,52
20240322,120100,63620430,9240,9250,9250,9240,236
20240322,120000,61437750,9260,9260,9260,9260,0
20240322,115900,61437750,9260,9260,9260,9260,113
20240322,115800,60391370,9260,9260,9260,9260,0
20240322,115700,60391370,9260,9260,9260,9260,0
20240322,115600,60391370,9260,9260,9260,9260,6
20240322,115500,60335810,9250,9250,9250,9250,1
20240322,115400,60326560,9260,9260,9260,9260,0
20240322,115300,60326560,9260,9260,9260,9260,0
20240322,115200,60326560,9260,9260,9260,9260,0
20240322,115100,60326560,9260,9260,9260,9260,3
20240322,115000,60298780,9260,9260,9260,9260,76
20240322,114900,59595020,9260,9260,9260,9260,0
20240322,114800,59595020,9260,9260,9260,9260,1
20240322,114700,59585760,9260,9260,9260,9260,0
20240322,114600,59585760,9260,9260,9260,9260,0
20240322,114500,59585760,9260,9260,9260,9260,0
20240322,114400,59585760,9260,9260,9260,9260,0
20240322,114300,59585760,9260,9260,9260,9260,0
20240322,114200,59585760,9260,9260,9260,9260,0
20240322,114100,59585760,9260,9260,9260,9260,0
20240322,114000,59585760,9260,9260,9260,9260,10
20240322,113900,59493160,9260,9270,9270,9260,2
20240322,113800,59474630,9270,9270,9270,9270,30
20240322,113700,59196530,9290,9290,9290,9290,0
20240322,113600,59196530,9290,9290,9290,9290,0
20240322,113500,59196530,9290,9290,9290,9290,0
20240322,113400,59196530,9290,9290,9290,9290,0
20240322,113300,59196530,9290,9270,9290,9270,11
20240322,113200,59094540,9280,9280,9280,9280,0
20240322,113100,59094540,9280,9250,9280,9250,134
20240322,113000,57854910,9250,9250,9250,9250,38
20240322,112900,57503410,9250,9250,9250,9250,30
20240322,112800,57225910,9250,9250,9250,9250,0
20240322,112700,57225910,9250,9250,9250,9250,0
20240322,112600,57225910,9250,9250,9250,9250,0
20240322,112500,57225910,9250,9250,9250,9250,1
20240322,112400,57216660,9250,9250,9250,9250,1
20240322,112300,57207410,9250,9250,9250,9250,49
20240322,112200,56754160,9250,9250,9250,9250,1
20240322,112100,56744910,9260,9260,9260,9260,0
20240322,112000,56744910,9260,9260,9260,9260,0
20240322,111900,56744910,9260,9260,9260,9260,0
20240322,111800,56744910,9260,9260,9260,9260,3
20240322,111700,56717130,9260,9260,9260,9260,0
20240322,111600,56717130,9260,9260,9260,9260,1
20240322,111500,56707870,9260,9260,9260,9260,2
20240322,111400,56689350,9260,9260,9260,9260,0
20240322,111300,56689350,9260,9260,9260,9260,0
20240322,111200,56689350,9260,9260,9260,9260,0
20240322,111100,56689350,9260,9260,9260,9260,0
20240322,111000,56689350,9260,9260,9260,9260,22
20240322,110900,56485630,9260,9260,9260,9260,0
20240322,110800,56485630,9260,9260,9260,9260,13
20240322,110700,56365250,9230,9230,9230,9230,0
20240322,110600,56365250,9230,9240,9240,9230,37
20240322,110500,56023670,9260,9260,9260,9260,0
20240322,110400,56023670,9260,9260,9260,9260,0
20240322,110300,56023670,9260,9260,9260,9260,1
20240322,110200,56014410,9230,9240,9240,9230,349
20240322,110100,52791600,9280,9280,9280,9280,0
20240322,110000,52791600,9280,9280,9280,9280,0
20240322,105900,52791600,9280,9230,9280,9230,429
20240322,105800,48827780,9200,9200,9200,9200,0
20240322,105700,48827780,9200,9200,9200,9200,0
20240322,105600,48827780,9200,9210,9210,9200,5
20240322,105500,48781760,9220,9220,9220,9220,0
20240322,105400,48781760,9220,9240,9240,9220,390
20240322,105300,45183250,9240,9260,9260,9240,266
20240322,105200,42725390,9260,9260,9260,9260,0
20240322,105100,42725390,9260,9260,9260,9260,20
20240322,105000,42540190,9260,9260,9260,9260,0
20240322,104900,42540190,9260,9260,9260,9260,0
20240322,104800,42540190,9260,9260,9260,9260,30
20240322,104700,42262390,9250,9250,9250,9250,0
20240322,104600,42262390,9250,9250,9250,9250,0
20240322,104500,42262390,9250,9250,9250,9250,0
20240322,104400,42262390,9250,9250,9250,9250,0
20240322,104300,42262390,9250,9250,9250,9250,75
20240322,104200,41568640,9260,9260,9260,9260,0
20240322,104100,41568640,9260,9260,9260,9260,0
20240322,104000,41568640,9260,9260,9260,9260,0
20240322,103900,41568640,9260,9270,9280,9260,4
20240322,103800,41531550,9290,9270,9290,9270,11
20240322,103700,41429470,9280,9270,9290,9270,17
20240322,103600,41271720,9280,9280,9280,9280,0
20240322,103500,41271720,9280,9280,9280,9280,0
20240322,103400,41271720,9280,9280,9280,9280,0
20240322,103300,41271720,9280,9270,9280,9270,16
20240322,103200,41123390,9250,9250,9250,9250,0
20240322,103100,41123390,9250,9250,9250,9250,0
20240322,103000,41123390,9250,9250,9250,9250,0
20240322,102900,41123390,9250,9250,9250,9250,7
20240322,102800,41058640,9250,9250,9250,9250,14
20240322,102700,40929140,9240,9240,9240,9240,0
20240322,102600,40929140,9240,9240,9240,9240,0
20240322,102500,40929140,9240,9240,9240,9240,0
20240322,102400,40929140,9240,9240,9240,9240,292
20240322,102300,38231060,9240,9270,9270,9240,53
20240322,102200,37741250,9240,9240,9240,9240,0
20240322,102100,37741250,9240,9240,9240,9240,20
20240322,102000,37556450,9270,9270,9270,9270,0
20240322,101900,37556450,9270,9270,9270,9270,0
20240322,101800,37556450,9270,9270,9270,9270,63
20240322,101700,36972440,9260,9260,9260,9260,140
20240322,101600,35676040,9260,9260,9260,9260,1
20240322,101500,35666780,9260,9260,9260,9260,5
20240322,101400,35620480,9240,9240,9240,9240,0
20240322,101300,35620480,9240,9240,9240,9240,2
20240322,101200,35602000,9250,9250,9250,9250,1
20240322,101100,35592750,9240,9240,9260,9240,101
20240322,101000,34657830,9250,9250,9250,9250,2
20240322,100900,34639330,9240,9240,9240,9240,0
20240322,100800,34639330,9240,9240,9240,9240,3
20240322,100700,34611610,9240,9240,9240,9240,2
20240322,100600,34593130,9250,9250,9250,9250,0
20240322,100500,34593130,9250,9250,9250,9250,0
20240322,100400,34593130,9250,9230,9250,9230,197
20240322,100300,32773820,9230,9230,9230,9230,4
20240322,100200,32736900,9240,9230,9240,9230,3
20240322,100100,32709200,9240,9220,9240,9220,610
20240322,100000,27080480,9220,9220,9220,9220,3
20240322,095900,27052820,9220,9220,9220,9220,7
20240322,095800,26988280,9200,9200,9200,9200,7
20240322,095700,26923880,9200,9200,9200,9200,1
20240322,095600,26914680,9220,9220,9220,9220,0
20240322,095500,26914680,9220,9220,9220,9220,4
20240322,095400,26877800,9220,9220,9220,9220,1
20240322,095300,26868580,9220,9210,9220,9210,22
20240322,095200,26665790,9210,9210,9210,9210,0
20240322,095100,26665790,9210,9210,9210,9210,0
20240322,095000,26665790,9210,9210,9210,9210,1
20240322,094900,26656580,9190,9190,9190,9190,0
20240322,094800,26656580,9190,9190,9190,9190,0
20240322,094700,26656580,9190,9220,9220,9190,19
20240322,094600,26481880,9220,9220,9220,9220,0
20240322,094500,26481880,9220,9220,9220,9220,0
20240322,094400,26481880,9220,9220,9220,9220,0
20240322,094300,26481880,9220,9210,9220,9210,79
20240322,094200,25753510,9190,9190,9190,9190,1
20240322,094100,25744320,9190,9190,9190,9190,142
20240322,094000,24439340,9190,9200,9200,9190,331
20240322,093900,21396640,9220,9220,9220,9220,41
20240322,093800,21018620,9210,9210,9210,9210,0
20240322,093700,21018620,9210,9210,9210,9210,1
20240322,093600,21009410,9200,9200,9200,9200,0
20240322,093500,21009410,9200,9200,9200,9200,1
20240322,093400,21000210,9230,9230,9230,9230,141
20240322,093300,19698780,9200,9200,9200,9200,11
20240322,093200,19597580,9200,9200,9200,9200,0
20240322,093100,19597580,9200,9200,9200,9200,0
20240322,093000,19597580,9200,9200,9200,9200,0
20240322,092900,19597580,9200,9210,9210,9200,59
20240322,092800,19054440,9220,9210,9230,9210,58
20240322,092700,18519880,9180,9180,9180,9180,0
20240322,092600,18519880,9180,9180,9180,9180,0
20240322,092500,18519880,9180,9180,9180,9180,0
20240322,092400,18519880,9180,9180,9180,9180,0
20240322,092300,18519880,9180,9200,9200,9180,200
20240322,092200,16681750,9200,9200,9200,9200,50
20240322,092100,16221750,9200,9200,9200,9200,5
20240322,092000,16175750,9200,9200,9200,9200,0
20240322,091900,16175750,9200,9200,9200,9200,0
20240322,091800,16175750,9200,9200,9200,9200,0
20240322,091700,16175750,9200,9200,9200,9200,0
20240322,091600,16175750,9200,9200,9200,9200,3
20240322,091500,16148150,9190,9190,9190,9190,15
20240322,091400,16010300,9190,9200,9200,9190,149
20240322,091300,14639580,9210,9220,9220,9210,40
20240322,091200,14270920,9220,9220,9220,9220,76
20240322,091100,13570200,9220,9220,9220,9220,0
20240322,091000,13570200,9220,9220,9220,9220,31
20240322,090900,13284380,9230,9230,9230,9230,0
20240322,090800,13284380,9230,9230,9230,9230,0
20240322,090700,13284380,9230,9230,9230,9230,5
20240322,090600,13238230,9240,9230,9240,9230,12
20240322,090500,13127360,9240,9240,9240,9240,51
20240322,090400,12656120,9240,9250,9250,9240,282
20240322,090300,10049320,9240,9240,9240,9240,0
20240322,090200,10049320,9240,9250,9250,9240,21
20240322,090100,9855260,9250,9250,9250,9250,65
20240322,090000,9254010,9250,9300,9300,9250,996