stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202000,607060670,7450,7450,7450,7450,2159
20240321,201900,607060670,7450,7450,7450,7450,0
20240321,201800,607060670,7450,7450,7450,7450,0
20240321,201700,607060670,7450,7450,7450,7450,0
20240321,201600,607060670,7450,7450,7450,7450,0
20240321,201500,607060670,7450,7450,7450,7450,0
20240321,201400,607060670,7450,7450,7450,7450,0
20240321,201300,607060670,7450,7450,7450,7450,0
20240321,201200,607060670,7450,7450,7450,7450,0
20240321,201100,607060670,7450,7450,7450,7450,0
20240321,201000,607060670,7450,7450,7450,7450,0
20240321,200900,607060670,7450,7450,7450,7450,0
20240321,200800,607060670,7450,7450,7450,7450,0
20240321,200700,607060670,7450,7450,7450,7450,0
20240321,200600,607060670,7450,7450,7450,7450,0
20240321,200500,607060670,7450,7450,7450,7450,0
20240321,200400,607060670,7450,7450,7450,7450,0
20240321,200300,607060670,7450,7450,7450,7450,0
20240321,200200,607060670,7450,7450,7450,7450,0
20240321,200100,607060670,7450,7450,7450,7450,0
20240321,200000,607060670,7450,7450,7450,7450,0
20240321,195900,607060670,7450,7450,7450,7450,0
20240321,195800,607060670,7450,7450,7450,7450,0
20240321,195700,607060670,7450,7450,7450,7450,0
20240321,195600,607060670,7450,7450,7450,7450,0
20240321,195500,607060670,7450,7450,7450,7450,0
20240321,195400,607060670,7450,7450,7450,7450,0
20240321,195300,607060670,7450,7450,7450,7450,0
20240321,195200,607060670,7450,7450,7450,7450,0
20240321,195100,607060670,7450,7450,7450,7450,0
20240321,195000,607060670,7450,7450,7450,7450,2159
20240321,194900,607060670,7450,7450,7450,7450,0
20240321,194800,607060670,7450,7450,7450,7450,0
20240321,194700,607060670,7450,7450,7450,7450,0
20240321,194600,607060670,7450,7450,7450,7450,0
20240321,194500,607060670,7450,7450,7450,7450,0
20240321,194400,607060670,7450,7450,7450,7450,0
20240321,194300,607060670,7450,7450,7450,7450,0
20240321,194200,607060670,7450,7450,7450,7450,0
20240321,194100,607060670,7450,7450,7450,7450,0
20240321,194000,607060670,7450,7450,7450,7450,0
20240321,193900,607060670,7450,7450,7450,7450,0
20240321,193800,607060670,7450,7450,7450,7450,0
20240321,193700,607060670,7450,7450,7450,7450,0
20240321,193600,607060670,7450,7450,7450,7450,0
20240321,193500,607060670,7450,7450,7450,7450,0
20240321,193400,607060670,7450,7450,7450,7450,0
20240321,193300,607060670,7450,7450,7450,7450,0
20240321,193200,607060670,7450,7450,7450,7450,0
20240321,193100,607060670,7450,7450,7450,7450,0
20240321,193000,607060670,7450,7450,7450,7450,0
20240321,192900,607060670,7450,7450,7450,7450,0
20240321,192800,607060670,7450,7450,7450,7450,0
20240321,192700,607060670,7450,7450,7450,7450,0
20240321,192600,607060670,7450,7450,7450,7450,0
20240321,192500,607060670,7450,7450,7450,7450,0
20240321,192400,607060670,7450,7450,7450,7450,0
20240321,192300,607060670,7450,7450,7450,7450,0
20240321,192200,607060670,7450,7450,7450,7450,0
20240321,192100,607060670,7450,7450,7450,7450,0
20240321,192000,607060670,7450,7450,7450,7450,2159
20240321,191900,607060670,7450,7450,7450,7450,0
20240321,191800,607060670,7450,7450,7450,7450,0
20240321,191700,607060670,7450,7450,7450,7450,0
20240321,191600,607060670,7450,7450,7450,7450,0
20240321,191500,607060670,7450,7450,7450,7450,0
20240321,191400,607060670,7450,7450,7450,7450,0
20240321,191300,607060670,7450,7450,7450,7450,0
20240321,191200,607060670,7450,7450,7450,7450,0
20240321,191100,607060670,7450,7450,7450,7450,0
20240321,191000,607060670,7450,7450,7450,7450,0
20240321,190900,607060670,7450,7450,7450,7450,0
20240321,190800,607060670,7450,7450,7450,7450,0
20240321,190700,607060670,7450,7450,7450,7450,0
20240321,190600,607060670,7450,7450,7450,7450,0
20240321,190500,607060670,7450,7450,7450,7450,0
20240321,190400,607060670,7450,7450,7450,7450,0
20240321,190300,607060670,7450,7450,7450,7450,0
20240321,190200,607060670,7450,7450,7450,7450,0
20240321,190100,607060670,7450,7450,7450,7450,0
20240321,190000,607060670,7450,7450,7450,7450,0
20240321,185900,607060670,7450,7450,7450,7450,0
20240321,185800,607060670,7450,7450,7450,7450,0
20240321,185700,607060670,7450,7450,7450,7450,0
20240321,185600,607060670,7450,7450,7450,7450,0
20240321,185500,607060670,7450,7450,7450,7450,0
20240321,185400,607060670,7450,7450,7450,7450,0
20240321,185300,607060670,7450,7450,7450,7450,0
20240321,185200,607060670,7450,7450,7450,7450,0
20240321,185100,607060670,7450,7450,7450,7450,0
20240321,185000,607060670,7450,7450,7450,7450,2159
20240321,184900,607060670,7450,7450,7450,7450,0
20240321,184800,607060670,7450,7450,7450,7450,0
20240321,184700,607060670,7450,7450,7450,7450,0
20240321,184600,607060670,7450,7450,7450,7450,0
20240321,184500,607060670,7450,7450,7450,7450,0
20240321,184400,607060670,7450,7450,7450,7450,0
20240321,184300,607060670,7450,7450,7450,7450,0
20240321,184200,607060670,7450,7450,7450,7450,0
20240321,184100,607060670,7450,7450,7450,7450,0
20240321,184000,607060670,7450,7450,7450,7450,0
20240321,183900,607060670,7450,7450,7450,7450,0
20240321,183800,607060670,7450,7450,7450,7450,0
20240321,183700,607060670,7450,7450,7450,7450,0
20240321,183600,607060670,7450,7450,7450,7450,0
20240321,183500,607060670,7450,7450,7450,7450,0
20240321,183400,607060670,7450,7450,7450,7450,0
20240321,183300,607060670,7450,7450,7450,7450,0
20240321,183200,607060670,7450,7450,7450,7450,0
20240321,183100,607060670,7450,7450,7450,7450,0
20240321,183000,607060670,7450,7450,7450,7450,0
20240321,182900,607060670,7450,7450,7450,7450,0
20240321,182800,607060670,7450,7450,7450,7450,0
20240321,182700,607060670,7450,7450,7450,7450,0
20240321,182600,607060670,7450,7450,7450,7450,0
20240321,182500,607060670,7450,7450,7450,7450,0
20240321,182400,607060670,7450,7450,7450,7450,0
20240321,182300,607060670,7450,7450,7450,7450,0
20240321,182200,607060670,7450,7450,7450,7450,0
20240321,182100,607060670,7450,7450,7450,7450,0
20240321,182000,607060670,7450,7450,7450,7450,2159
20240321,181900,607060670,7450,7450,7450,7450,0
20240321,181800,607060670,7450,7450,7450,7450,0
20240321,181700,607060670,7450,7450,7450,7450,0
20240321,181600,607060670,7450,7450,7450,7450,0
20240321,181500,607060670,7450,7450,7450,7450,0
20240321,181400,607060670,7450,7450,7450,7450,0
20240321,181300,607060670,7450,7450,7450,7450,0
20240321,181200,607060670,7450,7450,7450,7450,0
20240321,181100,607060670,7450,7450,7450,7450,0
20240321,181000,607060670,7450,7450,7450,7450,0
20240321,180900,607060670,7450,7450,7450,7450,0
20240321,180800,607060670,7450,7450,7450,7450,0
20240321,180700,607060670,7450,7450,7450,7450,0
20240321,180600,607060670,7450,7450,7450,7450,0
20240321,180500,607060670,7450,7450,7450,7450,0
20240321,180400,607060670,7450,7450,7450,7450,0
20240321,180300,607060670,7450,7450,7450,7450,0
20240321,180200,607060670,7450,7450,7450,7450,0
20240321,180100,607060670,7450,7450,7450,7450,0
20240321,180000,607060670,7450,7450,7450,7450,0
20240321,175900,607060670,7450,7450,7450,7450,0
20240321,175800,607060670,7450,7450,7450,7450,0
20240321,175700,607060670,7450,7450,7450,7450,0
20240321,175600,607060670,7450,7450,7450,7450,0
20240321,175500,607060670,7450,7450,7450,7450,0
20240321,175400,607060670,7450,7450,7450,7450,0
20240321,175300,607060670,7450,7450,7450,7450,0
20240321,175200,607060670,7450,7450,7450,7450,0
20240321,175100,607060670,7450,7450,7450,7450,0
20240321,175000,607060670,7450,7450,7450,7450,2159
20240321,174900,607060670,7450,7450,7450,7450,0
20240321,174800,607060670,7450,7450,7450,7450,0
20240321,174700,607060670,7450,7450,7450,7450,0
20240321,174600,607060670,7450,7450,7450,7450,0
20240321,174500,607060670,7450,7450,7450,7450,0
20240321,174400,607060670,7450,7450,7450,7450,0
20240321,174300,607060670,7450,7450,7450,7450,0
20240321,174200,607060670,7450,7450,7450,7450,0
20240321,174100,607060670,7450,7450,7450,7450,0
20240321,174000,607060670,7450,7450,7450,7450,0
20240321,173900,607060670,7450,7450,7450,7450,0
20240321,173800,607060670,7450,7450,7450,7450,0
20240321,173700,607060670,7450,7450,7450,7450,0
20240321,173600,607060670,7450,7450,7450,7450,0
20240321,173500,607060670,7450,7450,7450,7450,0
20240321,173400,607060670,7450,7450,7450,7450,0
20240321,173300,607060670,7450,7450,7450,7450,0
20240321,173200,607060670,7450,7450,7450,7450,0
20240321,173100,607060670,7450,7450,7450,7450,0
20240321,173000,607060670,7450,7450,7450,7450,0
20240321,172900,607060670,7450,7450,7450,7450,0
20240321,172800,607060670,7450,7450,7450,7450,0
20240321,172700,607060670,7450,7450,7450,7450,0
20240321,172600,607060670,7450,7450,7450,7450,0
20240321,172500,607060670,7450,7450,7450,7450,0
20240321,172400,607060670,7450,7450,7450,7450,0
20240321,172300,607060670,7450,7450,7450,7450,0
20240321,172200,607060670,7450,7450,7450,7450,0
20240321,172100,607060670,7450,7450,7450,7450,0
20240321,172000,607060670,7450,7450,7450,7450,2159
20240321,171900,607060670,7450,7450,7450,7450,0
20240321,171800,607060670,7450,7450,7450,7450,0
20240321,171700,607060670,7450,7450,7450,7450,0
20240321,171600,607060670,7450,7450,7450,7450,0
20240321,171500,607060670,7450,7450,7450,7450,0
20240321,171400,607060670,7450,7450,7450,7450,0
20240321,171300,607060670,7450,7450,7450,7450,0
20240321,171200,607060670,7450,7450,7450,7450,0
20240321,171100,607060670,7450,7450,7450,7450,0
20240321,171000,607060670,7450,7450,7450,7450,0
20240321,170900,607060670,7450,7450,7450,7450,0
20240321,170800,607060670,7450,7450,7450,7450,0
20240321,170700,607060670,7450,7450,7450,7450,0
20240321,170600,607060670,7450,7450,7450,7450,0
20240321,170500,607060670,7450,7450,7450,7450,0
20240321,170400,607060670,7450,7450,7450,7450,0
20240321,170300,607060670,7450,7450,7450,7450,0
20240321,170200,607060670,7450,7450,7450,7450,0
20240321,170100,607060670,7450,7450,7450,7450,0
20240321,170000,607060670,7450,7450,7450,7450,0
20240321,165900,607060670,7450,7450,7450,7450,0
20240321,165800,607060670,7450,7450,7450,7450,0
20240321,165700,607060670,7450,7450,7450,7450,0
20240321,165600,607060670,7450,7450,7450,7450,0
20240321,165500,607060670,7450,7450,7450,7450,0
20240321,165400,607060670,7450,7450,7450,7450,0
20240321,165300,607060670,7450,7450,7450,7450,0
20240321,165200,607060670,7450,7450,7450,7450,0
20240321,165100,607060670,7450,7450,7450,7450,0
20240321,165000,607060670,7450,7450,7450,7450,2159
20240321,164900,607060670,7450,7450,7450,7450,0
20240321,164800,607060670,7450,7450,7450,7450,0
20240321,164700,607060670,7450,7450,7450,7450,0
20240321,164600,607060670,7450,7450,7450,7450,0
20240321,164500,607060670,7450,7450,7450,7450,0
20240321,164400,607060670,7450,7450,7450,7450,0
20240321,164300,607060670,7450,7450,7450,7450,0
20240321,164200,607060670,7450,7450,7450,7450,0
20240321,164100,607060670,7450,7450,7450,7450,0
20240321,164000,607060670,7450,7450,7450,7450,0
20240321,163900,607060670,7450,7450,7450,7450,0
20240321,163800,607060670,7450,7450,7450,7450,0
20240321,163700,607060670,7450,7450,7450,7450,0
20240321,163600,607060670,7450,7450,7450,7450,0
20240321,163500,607060670,7450,7450,7450,7450,0
20240321,163400,607060670,7450,7450,7450,7450,0
20240321,163300,607060670,7450,7450,7450,7450,0
20240321,163200,607060670,7450,7450,7450,7450,0
20240321,163100,607060670,7450,7450,7450,7450,0
20240321,163000,607060670,7450,7450,7450,7450,0
20240321,162900,607060670,7450,7450,7450,7450,0
20240321,162800,607060670,7450,7450,7450,7450,0
20240321,162700,607060670,7450,7450,7450,7450,0
20240321,162600,607060670,7450,7450,7450,7450,0
20240321,162500,607060670,7450,7450,7450,7450,0
20240321,162400,607060670,7450,7450,7450,7450,0
20240321,162300,607060670,7450,7450,7450,7450,0
20240321,162200,607060670,7450,7450,7450,7450,0
20240321,162100,607060670,7450,7450,7450,7450,0
20240321,162000,607060670,7450,7450,7450,7450,2159
20240321,161900,607060670,7450,7450,7450,7450,0
20240321,161800,607060670,7450,7450,7450,7450,0
20240321,161700,607060670,7450,7450,7450,7450,0
20240321,161600,607060670,7450,7450,7450,7450,0
20240321,161500,607060670,7450,7450,7450,7450,0
20240321,161400,607060670,7450,7450,7450,7450,0
20240321,161300,607060670,7450,7450,7450,7450,0
20240321,161200,607060670,7450,7450,7450,7450,0
20240321,161100,607060670,7450,7450,7450,7450,0
20240321,161000,607060670,7450,7450,7450,7450,0
20240321,160900,607060670,7450,7450,7450,7450,0
20240321,160800,607060670,7450,7450,7450,7450,0
20240321,160700,607060670,7450,7450,7450,7450,0
20240321,160600,607060670,7450,7450,7450,7450,0
20240321,160500,607060670,7450,7450,7450,7450,0
20240321,160400,607060670,7450,7450,7450,7450,0
20240321,160300,607060670,7450,7450,7450,7450,0
20240321,160200,607060670,7450,7450,7450,7450,0
20240321,160100,607060670,7450,7450,7450,7450,0
20240321,160000,607060670,7450,7450,7450,7450,0
20240321,155900,607060670,7450,7450,7450,7450,0
20240321,155800,607060670,7450,7450,7450,7450,0
20240321,155700,607060670,7450,7450,7450,7450,0
20240321,155600,607060670,7450,7450,7450,7450,0
20240321,155500,607060670,7450,7450,7450,7450,0
20240321,155400,607060670,7450,7450,7450,7450,0
20240321,155300,607060670,7450,7450,7450,7450,0
20240321,155200,607060670,7450,7450,7450,7450,0
20240321,155100,607060670,7450,7450,7450,7450,0
20240321,155000,607060670,7450,7450,7450,7450,2159
20240321,154900,607060670,7450,7450,7450,7450,0
20240321,154800,607060670,7450,7450,7450,7450,0
20240321,154700,607060670,7450,7450,7450,7450,0
20240321,154600,607060670,7450,7450,7450,7450,0
20240321,154500,607060670,7450,7450,7450,7450,0
20240321,154400,607060670,7450,7450,7450,7450,0
20240321,154300,607060670,7450,7450,7450,7450,0
20240321,154200,607060670,7450,7450,7450,7450,0
20240321,154100,607060670,7450,7450,7450,7450,0
20240321,154000,607060670,7450,7450,7450,7450,0
20240321,153900,607060670,7450,7450,7450,7450,0
20240321,153800,607060670,7450,7450,7450,7450,0
20240321,153700,607060670,7450,7450,7450,7450,0
20240321,153600,607060670,7450,7450,7450,7450,0
20240321,153500,607060670,7450,7450,7450,7450,0
20240321,153400,607060670,7450,7450,7450,7450,0
20240321,153300,607060670,7450,7450,7450,7450,0
20240321,153200,607060670,7450,7450,7450,7450,0
20240321,153100,607060670,7450,7450,7450,7450,0
20240321,153000,607060670,7450,7450,7450,7450,2159
20240321,152900,590976120,7360,7360,7360,7360,0
20240321,152800,590976120,7360,7360,7360,7360,0
20240321,152700,590976120,7360,7360,7360,7360,0
20240321,152600,590976120,7360,7360,7360,7360,0
20240321,152500,590976120,7360,7360,7360,7360,0
20240321,152400,590976120,7360,7360,7360,7360,0
20240321,152300,590976120,7360,7360,7360,7360,0
20240321,152200,590976120,7360,7360,7360,7360,0
20240321,152100,590976120,7360,7360,7360,7360,0
20240321,152000,590976120,7360,7360,7360,7360,0
20240321,151900,590976120,7360,7360,7360,7360,72
20240321,151800,590446200,7360,7410,7410,7360,1615
20240321,151700,578499480,7440,7450,7450,7440,2
20240321,151600,578484590,7450,7450,7450,7450,0
20240321,151500,578484590,7450,7450,7450,7450,20
20240321,151400,578335590,7400,7410,7410,7400,1626
20240321,151300,566297720,7410,7430,7430,7410,441
20240321,151200,563022510,7440,7440,7440,7440,0
20240321,151100,563022510,7440,7460,7460,7440,610
20240321,151000,558482290,7450,7470,7470,7450,475
20240321,150900,554941540,7470,7460,7470,7460,56
20240321,150800,554523700,7460,7460,7460,7460,52
20240321,150700,554135780,7440,7460,7460,7440,347
20240321,150600,551548840,7440,7470,7470,7440,202
20240321,150500,550045710,7450,7460,7460,7450,876
20240321,150400,543518300,7470,7500,7500,7470,196
20240321,150300,542052560,7500,7500,7500,7500,131
20240321,150200,541070060,7500,7500,7500,7500,12
20240321,150100,540980060,7500,7490,7500,7490,120
20240321,150000,540081230,7490,7490,7490,7490,24
20240321,145900,539901470,7490,7490,7490,7490,32
20240321,145800,539661790,7490,7490,7490,7490,14
20240321,145700,539556930,7480,7500,7500,7480,84
20240321,145600,538928220,7500,7500,7500,7500,0
20240321,145500,538928220,7500,7500,7500,7500,234
20240321,145400,537173220,7500,7500,7500,7500,12
20240321,145300,537083220,7500,7500,7500,7500,24
20240321,145200,536903220,7500,7500,7500,7500,5
20240321,145100,536865720,7500,7500,7500,7500,200
20240321,145000,535365720,7490,7490,7490,7490,100
20240321,144900,534616720,7500,7500,7500,7500,0
20240321,144800,534616720,7500,7500,7500,7500,1
20240321,144700,534609220,7500,7500,7500,7500,0
20240321,144600,534609220,7500,7500,7500,7500,0
20240321,144500,534609220,7500,7500,7500,7500,0
20240321,144400,534609220,7500,7500,7500,7500,0
20240321,144300,534609220,7500,7500,7500,7500,55
20240321,144200,534196720,7500,7500,7500,7500,636
20240321,144100,529426720,7500,7500,7500,7500,0
20240321,144000,529426720,7500,7500,7500,7500,2
20240321,143900,529411720,7500,7500,7500,7500,0
20240321,143800,529411720,7500,7500,7500,7500,0
20240321,143700,529411720,7500,7500,7500,7500,0
20240321,143600,529411720,7500,7500,7500,7500,2
20240321,143500,529396720,7500,7500,7500,7500,0
20240321,143400,529396720,7500,7500,7500,7500,0
20240321,143300,529396720,7500,7500,7500,7500,0
20240321,143200,529396720,7500,7500,7500,7500,1
20240321,143100,529389220,7470,7480,7500,7470,759
20240321,143000,523717880,7500,7500,7500,7500,0
20240321,142900,523717880,7500,7500,7500,7500,0
20240321,142800,523717880,7500,7500,7500,7500,0
20240321,142700,523717880,7500,7500,7500,7500,0
20240321,142600,523717880,7500,7500,7500,7500,0
20240321,142500,523717880,7500,7500,7500,7500,1
20240321,142400,523710380,7480,7500,7500,7480,211
20240321,142300,522131690,7500,7500,7500,7500,3
20240321,142200,522109190,7500,7500,7500,7500,2
20240321,142100,522094190,7500,7500,7500,7500,6
20240321,142000,522049190,7500,7500,7500,7500,1
20240321,141900,522041690,7480,7480,7480,7480,500
20240321,141800,518301690,7480,7480,7480,7480,0
20240321,141700,518301690,7480,7490,7490,7480,1218
20240321,141600,509184870,7490,7500,7500,7490,667
20240321,141500,504182390,7500,7500,7500,7500,0
20240321,141400,504182390,7500,7500,7500,7500,37
20240321,141300,503904890,7520,7520,7520,7520,0
20240321,141200,503904890,7520,7520,7520,7520,0
20240321,141100,503904890,7520,7510,7520,7510,459
20240321,141000,500457770,7510,7510,7510,7510,0
20240321,140900,500457770,7510,7510,7510,7510,0
20240321,140800,500457770,7510,7510,7510,7510,0
20240321,140700,500457770,7510,7510,7510,7510,0
20240321,140600,500457770,7510,7510,7510,7510,0
20240321,140500,500457770,7510,7510,7510,7510,0
20240321,140400,500457770,7510,7510,7510,7510,0
20240321,140300,500457770,7510,7560,7560,7510,146
20240321,140200,499360810,7510,7510,7510,7510,0
20240321,140100,499360810,7510,7510,7510,7510,0
20240321,140000,499360810,7510,7510,7510,7510,0
20240321,135900,499360810,7510,7510,7510,7510,0
20240321,135800,499360810,7510,7510,7510,7510,0
20240321,135700,499360810,7510,7510,7510,7510,0
20240321,135600,499360810,7510,7510,7510,7510,0
20240321,135500,499360810,7510,7510,7510,7510,0
20240321,135400,499360810,7510,7510,7510,7510,0
20240321,135300,499360810,7510,7510,7510,7510,0
20240321,135200,499360810,7510,7510,7510,7510,0
20240321,135100,499360810,7510,7510,7510,7510,0
20240321,135000,499360810,7510,7510,7510,7510,0
20240321,134900,499360810,7510,7510,7510,7510,0
20240321,134800,499360810,7510,7510,7510,7510,3
20240321,134700,499338280,7510,7510,7510,7510,0
20240321,134600,499338280,7510,7510,7510,7510,99
20240321,134500,498594790,7510,7510,7510,7510,90
20240321,134400,497918890,7530,7530,7530,7530,58
20240321,134300,497482150,7540,7540,7540,7540,1
20240321,134200,497474610,7540,7560,7560,7540,3063
20240321,134100,474358550,7570,7570,7570,7570,1
20240321,134000,474350980,7580,7580,7580,7580,0
20240321,133900,474350980,7580,7580,7580,7580,0
20240321,133800,474350980,7580,7580,7580,7580,1
20240321,133700,474343400,7570,7570,7570,7570,0
20240321,133600,474343400,7570,7570,7570,7570,0
20240321,133500,474343400,7570,7570,7570,7570,0
20240321,133400,474343400,7570,7570,7570,7570,297
20240321,133300,472095110,7580,7580,7580,7580,115
20240321,133200,471223410,7580,7580,7580,7580,0
20240321,133100,471223410,7580,7580,7580,7580,0
20240321,133000,471223410,7580,7580,7580,7580,0
20240321,132900,471223410,7580,7580,7580,7580,0
20240321,132800,471223410,7580,7580,7580,7580,0
20240321,132700,471223410,7580,7580,7580,7580,0
20240321,132600,471223410,7580,7580,7580,7580,100
20240321,132500,470465410,7580,7580,7580,7580,0
20240321,132400,470465410,7580,7580,7580,7580,0
20240321,132300,470465410,7580,7580,7580,7580,0
20240321,132200,470465410,7580,7580,7580,7580,0
20240321,132100,470465410,7580,7580,7580,7580,0
20240321,132000,470465410,7580,7580,7580,7580,0
20240321,131900,470465410,7580,7580,7580,7580,10
20240321,131800,470389610,7580,7580,7580,7580,0
20240321,131700,470389610,7580,7580,7580,7580,14
20240321,131600,470283490,7590,7590,7590,7590,0
20240321,131500,470283490,7590,7590,7590,7590,0
20240321,131400,470283490,7590,7590,7590,7590,0
20240321,131300,470283490,7590,7590,7590,7590,0
20240321,131200,470283490,7590,7590,7590,7590,18
20240321,131100,470146870,7590,7590,7590,7590,0
20240321,131000,470146870,7590,7590,7590,7590,0
20240321,130900,470146870,7590,7590,7590,7590,0
20240321,130800,470146870,7590,7560,7590,7560,600
20240321,130700,465602440,7560,7560,7560,7560,0
20240321,130600,465602440,7560,7560,7560,7560,100
20240321,130500,464846440,7560,7560,7560,7560,0
20240321,130400,464846440,7560,7560,7560,7560,0
20240321,130300,464846440,7560,7560,7560,7560,0
20240321,130200,464846440,7560,7560,7560,7560,0
20240321,130100,464846440,7560,7560,7560,7560,0
20240321,130000,464846440,7560,7560,7560,7560,0
20240321,125900,464846440,7560,7560,7560,7560,0
20240321,125800,464846440,7560,7560,7560,7560,0
20240321,125700,464846440,7560,7560,7560,7560,0
20240321,125600,464846440,7560,7560,7560,7560,1
20240321,125500,464838880,7550,7550,7550,7550,0
20240321,125400,464838880,7550,7550,7550,7550,20
20240321,125300,464687880,7550,7550,7550,7550,0
20240321,125200,464687880,7550,7550,7550,7550,0
20240321,125100,464687880,7550,7550,7550,7550,0
20240321,125000,464687880,7550,7550,7550,7550,0
20240321,124900,464687880,7550,7550,7550,7550,19
20240321,124800,464544430,7550,7550,7550,7550,500
20240321,124700,460769430,7550,7550,7550,7550,300
20240321,124600,458504430,7550,7500,7550,7500,103
20240321,124500,457731780,7560,7560,7560,7560,0
20240321,124400,457731780,7560,7540,7560,7540,50
20240321,124300,457354180,7540,7540,7540,7540,0
20240321,124200,457354180,7540,7540,7540,7540,0
20240321,124100,457354180,7540,7480,7540,7470,423
20240321,124000,454192610,7470,7520,7520,7470,9830
20240321,123900,380434300,7530,7530,7530,7530,204
20240321,123800,378898180,7560,7560,7560,7560,0
20240321,123700,378898180,7560,7560,7560,7560,0
20240321,123600,378898180,7560,7560,7560,7560,0
20240321,123500,378898180,7560,7560,7560,7560,0
20240321,123400,378898180,7560,7560,7560,7560,0
20240321,123300,378898180,7560,7560,7560,7560,0
20240321,123200,378898180,7560,7540,7560,7520,1482
20240321,123100,367739830,7540,7550,7550,7540,250
20240321,123000,365854650,7560,7560,7560,7560,0
20240321,122900,365854650,7560,7560,7560,7560,10
20240321,122800,365779050,7550,7550,7550,7550,0
20240321,122700,365779050,7550,7560,7560,7550,5
20240321,122600,365741280,7560,7540,7560,7540,317
20240321,122500,363350760,7540,7550,7550,7540,250
20240321,122400,361465500,7560,7560,7560,7560,0
20240321,122300,361465500,7560,7550,7560,7550,49
20240321,122200,361095530,7550,7550,7550,7550,53
20240321,122100,360695380,7540,7540,7540,7540,0
20240321,122000,360695380,7540,7540,7540,7540,0
20240321,121900,360695380,7540,7540,7540,7540,407
20240321,121800,357626600,7540,7550,7550,7540,1386
20240321,121700,347162960,7550,7560,7560,7550,684
20240321,121600,341995750,7560,7570,7570,7560,583
20240321,121500,337587290,7570,7570,7570,7570,0
20240321,121400,337587290,7570,7570,7570,7570,0
20240321,121300,337587290,7570,7570,7570,7570,300
20240321,121200,335316290,7570,7570,7570,7570,0
20240321,121100,335316290,7570,7570,7570,7570,0
20240321,121000,335316290,7570,7570,7570,7570,0
20240321,120900,335316290,7570,7570,7570,7570,0
20240321,120800,335316290,7570,7570,7570,7570,0
20240321,120700,335316290,7570,7570,7570,7570,0
20240321,120600,335316290,7570,7570,7570,7570,0
20240321,120500,335316290,7570,7570,7570,7570,0
20240321,120400,335316290,7570,7570,7570,7570,0
20240321,120300,335316290,7570,7570,7570,7570,0
20240321,120200,335316290,7570,7570,7570,7570,632
20240321,120100,330532050,7580,7580,7580,7580,0
20240321,120000,330532050,7580,7580,7580,7580,0
20240321,115900,330532050,7580,7580,7580,7580,50
20240321,115800,330153050,7580,7580,7580,7580,0
20240321,115700,330153050,7580,7580,7580,7580,7
20240321,115600,330099990,7580,7570,7580,7570,104
20240321,115500,329312170,7580,7570,7580,7570,61
20240321,115400,328850380,7580,7580,7580,7580,0
20240321,115300,328850380,7580,7580,7580,7580,2
20240321,115200,328835220,7590,7590,7590,7590,0
20240321,115100,328835220,7590,7560,7590,7550,918
20240321,115000,321901760,7550,7560,7560,7550,471
20240321,114900,318345230,7550,7550,7550,7550,0
20240321,114800,318345230,7550,7560,7570,7550,1783
20240321,114700,304870380,7560,7560,7560,7560,0
20240321,114600,304870380,7560,7560,7560,7560,88
20240321,114500,304205100,7540,7540,7540,7540,0
20240321,114400,304205100,7540,7540,7540,7540,0
20240321,114300,304205100,7540,7540,7540,7540,0
20240321,114200,304205100,7540,7560,7560,7540,2527
20240321,114100,285138490,7540,7540,7540,7540,0
20240321,114000,285138490,7540,7540,7540,7540,0
20240321,113900,285138490,7540,7540,7540,7540,0
20240321,113800,285138490,7540,7540,7540,7540,0
20240321,113700,285138490,7540,7540,7540,7540,0
20240321,113600,285138490,7540,7570,7570,7540,1000
20240321,113500,277582830,7570,7600,7600,7570,2017
20240321,113400,262297290,7640,7640,7640,7640,0
20240321,113300,262297290,7640,7640,7640,7640,3
20240321,113200,262274370,7640,7640,7640,7640,0
20240321,113100,262274370,7640,7630,7640,7630,4
20240321,113000,262243840,7640,7640,7640,7640,0
20240321,112900,262243840,7640,7640,7640,7640,0
20240321,112800,262243840,7640,7640,7640,7640,0
20240321,112700,262243840,7640,7640,7640,7640,0
20240321,112600,262243840,7640,7640,7640,7640,0
20240321,112500,262243840,7640,7640,7640,7640,0
20240321,112400,262243840,7640,7640,7640,7640,30
20240321,112300,262014640,7640,7640,7640,7640,0
20240321,112200,262014640,7640,7640,7640,7640,0
20240321,112100,262014640,7640,7640,7640,7640,0
20240321,112000,262014640,7640,7640,7640,7640,0
20240321,111900,262014640,7640,7640,7640,7640,0
20240321,111800,262014640,7640,7630,7640,7630,600
20240321,111700,257431390,7630,7630,7630,7630,0
20240321,111600,257431390,7630,7620,7630,7620,500
20240321,111500,253618000,7640,7640,7640,7640,0
20240321,111400,253618000,7640,7640,7640,7640,0
20240321,111300,253618000,7640,7640,7640,7640,0
20240321,111200,253618000,7640,7640,7640,7640,0
20240321,111100,253618000,7640,7640,7640,7640,0
20240321,111000,253618000,7640,7640,7640,7640,0
20240321,110900,253618000,7640,7640,7640,7640,0
20240321,110800,253618000,7640,7640,7640,7640,0
20240321,110700,253618000,7640,7640,7640,7640,0
20240321,110600,253618000,7640,7640,7640,7640,0
20240321,110500,253618000,7640,7640,7640,7640,0
20240321,110400,253618000,7640,7640,7640,7640,1306
20240321,110300,243640160,7640,7640,7640,7640,0
20240321,110200,243640160,7640,7570,7640,7570,1023
20240321,110100,235876850,7570,7570,7570,7570,265
20240321,110000,233870800,7560,7570,7570,7560,101
20240321,105900,233106260,7570,7570,7570,7570,3
20240321,105800,233083550,7570,7570,7570,7570,1
20240321,105700,233075980,7570,7570,7570,7570,6
20240321,105600,233030560,7570,7570,7570,7570,0
20240321,105500,233030560,7570,7570,7570,7560,58
20240321,105400,232592040,7600,7600,7600,7600,41
20240321,105300,232280440,7640,7600,7640,7600,1101
20240321,105200,223912800,7600,7600,7600,7600,1
20240321,105100,223905200,7550,7580,7580,7550,1300
20240321,105000,214080660,7600,7570,7600,7570,2005
20240321,104900,198902690,7600,7570,7600,7570,219
20240321,104800,197244650,7560,7560,7560,7560,0
20240321,104700,197244650,7560,7560,7560,7560,38
20240321,104600,196957370,7560,7560,7560,7560,0
20240321,104500,196957370,7560,7560,7560,7560,0
20240321,104400,196957370,7560,7580,7580,7560,1000
20240321,104300,189390070,7580,7640,7640,7580,1001
20240321,104200,181802430,7630,7630,7630,7630,70
20240321,104100,181268330,7630,7630,7630,7630,0
20240321,104000,181268330,7630,7630,7630,7630,0
20240321,103900,181268330,7630,7630,7630,7630,62
20240321,103800,180795270,7630,7630,7630,7630,0
20240321,103700,180795270,7630,7630,7630,7630,0
20240321,103600,180795270,7630,7630,7630,7630,0
20240321,103500,180795270,7630,7630,7630,7630,1
20240321,103400,180787640,7560,7560,7560,7560,0
20240321,103300,180787640,7560,7560,7560,7560,100
20240321,103200,180031640,7550,7550,7550,7550,0
20240321,103100,180031640,7550,7550,7550,7550,0
20240321,103000,180031640,7550,7550,7550,7550,130
20240321,102900,179050140,7550,7580,7580,7550,265
20240321,102800,177046730,7580,7580,7580,7580,1
20240321,102700,177039150,7590,7590,7590,7590,0
20240321,102600,177039150,7590,7600,7610,7560,2108
20240321,102500,161078140,7650,7650,7650,7650,0
20240321,102400,161078140,7650,7650,7650,7650,0
20240321,102300,161078140,7650,7650,7650,7650,0
20240321,102200,161078140,7650,7610,7650,7610,45
20240321,102100,160735650,7590,7630,7630,7570,3227
20240321,102000,136196730,7630,7660,7660,7630,1711
20240321,101900,123115480,7660,7660,7660,7660,0
20240321,101800,123115480,7660,7660,7660,7660,0
20240321,101700,123115480,7660,7670,7670,7660,500
20240321,101600,119284880,7670,7690,7690,7670,1465
20240321,101500,108026980,7700,7700,7700,7700,2
20240321,101400,108011580,7690,7690,7690,7690,80
20240321,101300,107396380,7690,7690,7690,7690,0
20240321,101200,107396380,7690,7690,7690,7690,0
20240321,101100,107396380,7690,7690,7690,7690,0
20240321,101000,107396380,7690,7690,7690,7690,0
20240321,100900,107396380,7690,7690,7690,7690,0
20240321,100800,107396380,7690,7690,7690,7690,0
20240321,100700,107396380,7690,7690,7690,7690,305
20240321,100600,105050930,7650,7650,7650,7650,2
20240321,100500,105035630,7650,7650,7650,7650,0
20240321,100400,105035630,7650,7650,7650,7650,0
20240321,100300,105035630,7650,7650,7650,7650,0
20240321,100200,105035630,7650,7680,7680,7650,614
20240321,100100,100335850,7730,7730,7730,7730,0
20240321,100000,100335850,7730,7730,7730,7730,0
20240321,095900,100335850,7730,7730,7730,7730,0
20240321,095800,100335850,7730,7720,7730,7720,2
20240321,095700,100320400,7720,7720,7720,7720,0
20240321,095600,100320400,7720,7710,7720,7710,142
20240321,095500,99224670,7730,7730,7730,7730,0
20240321,095400,99224670,7730,7730,7730,7730,0
20240321,095300,99224670,7730,7730,7730,7730,0
20240321,095200,99224670,7730,7730,7730,7730,0
20240321,095100,99224670,7730,7730,7730,7730,0
20240321,095000,99224670,7730,7730,7730,7730,0
20240321,094900,99224670,7730,7730,7730,7730,0
20240321,094800,99224670,7730,7730,7730,7730,0
20240321,094700,99224670,7730,7730,7730,7730,1
20240321,094600,99216940,7650,7650,7650,7650,100
20240321,094500,98451940,7650,7660,7660,7650,701
20240321,094400,93084070,7740,7670,7740,7650,600
20240321,094300,88479120,7680,7680,7680,7680,259
20240321,094200,86490000,7690,7690,7690,7690,0
20240321,094100,86490000,7690,7700,7700,7690,597
20240321,094000,81894990,7710,7720,7720,7710,216
20240321,093900,80229480,7740,7740,7740,7740,0
20240321,093800,80229480,7740,7740,7740,7740,5
20240321,093700,80190780,7740,7740,7740,7740,0
20240321,093600,80190780,7740,7740,7740,7740,0
20240321,093500,80190780,7740,7740,7740,7740,0
20240321,093400,80190780,7740,7730,7740,7730,12
20240321,093300,80098010,7750,7750,7750,7750,0
20240321,093200,80098010,7750,7750,7750,7750,0
20240321,093100,80098010,7750,7750,7750,7750,0
20240321,093000,80098010,7750,7710,7750,7710,401
20240321,092900,77006260,7760,7760,7760,7760,0
20240321,092800,77006260,7760,7740,7760,7740,500
20240321,092700,73128840,7740,7720,7740,7710,650
20240321,092600,68117300,7750,7720,7750,7710,971
20240321,092500,60625850,7710,7780,7780,7710,111
20240321,092400,59768250,7780,7780,7780,7780,115
20240321,092300,58873550,7790,7790,7790,7790,0
20240321,092200,58873550,7790,7760,7790,7760,1000
20240321,092100,51097670,7710,7730,7730,7710,738
20240321,092000,45400710,7770,7730,7770,7730,1125
20240321,091900,36680200,7750,7750,7750,7750,0
20240321,091800,36680200,7750,7750,7750,7750,0
20240321,091700,36680200,7750,7750,7750,7750,0
20240321,091600,36680200,7750,7710,7750,7710,535
20240321,091500,32535530,7710,7710,7710,7700,702
20240321,091400,27123240,7710,7750,7750,7710,665
20240321,091300,21984040,7760,7780,7780,7760,356
20240321,091200,19220780,7780,7780,7780,7760,70
20240321,091100,18677160,7780,7780,7790,7770,311
20240321,091000,16257560,7780,7780,7790,7780,1288
20240321,090900,6236890,7790,7790,7790,7780,24
20240321,090800,6050130,7780,7780,7780,7780,150
20240321,090700,4883130,7790,7790,7790,7790,0
20240321,090600,4883130,7790,7780,7790,7780,3
20240321,090500,4859780,7780,7780,7780,7780,48
20240321,090400,4486340,7780,7780,7790,7780,290
20240321,090300,2230120,7780,7790,7790,7780,149
20240321,090200,1069820,7750,7750,7750,7750,25
20240321,090100,876070,7750,7760,7760,7750,91
20240321,090000,170720,7760,7760,7760,7760,22