stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,203600,820887470,5940,5940,5940,5940,512
20240321,203500,820887470,5940,5940,5940,5940,0
20240321,203400,820887470,5940,5940,5940,5940,0
20240321,203300,820887470,5940,5940,5940,5940,0
20240321,203200,820887470,5940,5940,5940,5940,0
20240321,203100,820887470,5940,5940,5940,5940,0
20240321,203000,820887470,5940,5940,5940,5940,0
20240321,202900,820887470,5940,5940,5940,5940,0
20240321,202800,820887470,5940,5940,5940,5940,0
20240321,202700,820887470,5940,5940,5940,5940,0
20240321,202600,820887470,5940,5940,5940,5940,0
20240321,202500,820887470,5940,5940,5940,5940,0
20240321,202400,820887470,5940,5940,5940,5940,0
20240321,202300,820887470,5940,5940,5940,5940,0
20240321,202200,820887470,5940,5940,5940,5940,0
20240321,202100,820887470,5940,5940,5940,5940,0
20240321,202000,820887470,5940,5940,5940,5940,0
20240321,201900,820887470,5940,5940,5940,5940,0
20240321,201800,820887470,5940,5940,5940,5940,0
20240321,201700,820887470,5940,5940,5940,5940,0
20240321,201600,820887470,5940,5940,5940,5940,0
20240321,201500,820887470,5940,5940,5940,5940,0
20240321,201400,820887470,5940,5940,5940,5940,0
20240321,201300,820887470,5940,5940,5940,5940,0
20240321,201200,820887470,5940,5940,5940,5940,0
20240321,201100,820887470,5940,5940,5940,5940,0
20240321,201000,820887470,5940,5940,5940,5940,0
20240321,200900,820887470,5940,5940,5940,5940,0
20240321,200800,820887470,5940,5940,5940,5940,0
20240321,200700,820887470,5940,5940,5940,5940,0
20240321,200600,820887470,5940,5940,5940,5940,512
20240321,200500,820887470,5940,5940,5940,5940,0
20240321,200400,820887470,5940,5940,5940,5940,0
20240321,200300,820887470,5940,5940,5940,5940,0
20240321,200200,820887470,5940,5940,5940,5940,0
20240321,200100,820887470,5940,5940,5940,5940,0
20240321,200000,820887470,5940,5940,5940,5940,0
20240321,195900,820887470,5940,5940,5940,5940,0
20240321,195800,820887470,5940,5940,5940,5940,0
20240321,195700,820887470,5940,5940,5940,5940,0
20240321,195600,820887470,5940,5940,5940,5940,0
20240321,195500,820887470,5940,5940,5940,5940,0
20240321,195400,820887470,5940,5940,5940,5940,0
20240321,195300,820887470,5940,5940,5940,5940,0
20240321,195200,820887470,5940,5940,5940,5940,0
20240321,195100,820887470,5940,5940,5940,5940,0
20240321,195000,820887470,5940,5940,5940,5940,0
20240321,194900,820887470,5940,5940,5940,5940,0
20240321,194800,820887470,5940,5940,5940,5940,0
20240321,194700,820887470,5940,5940,5940,5940,0
20240321,194600,820887470,5940,5940,5940,5940,0
20240321,194500,820887470,5940,5940,5940,5940,0
20240321,194400,820887470,5940,5940,5940,5940,0
20240321,194300,820887470,5940,5940,5940,5940,0
20240321,194200,820887470,5940,5940,5940,5940,0
20240321,194100,820887470,5940,5940,5940,5940,0
20240321,194000,820887470,5940,5940,5940,5940,0
20240321,193900,820887470,5940,5940,5940,5940,0
20240321,193800,820887470,5940,5940,5940,5940,0
20240321,193700,820887470,5940,5940,5940,5940,0
20240321,193600,820887470,5940,5940,5940,5940,512
20240321,193500,820887470,5940,5940,5940,5940,0
20240321,193400,820887470,5940,5940,5940,5940,0
20240321,193300,820887470,5940,5940,5940,5940,0
20240321,193200,820887470,5940,5940,5940,5940,0
20240321,193100,820887470,5940,5940,5940,5940,0
20240321,193000,820887470,5940,5940,5940,5940,0
20240321,192900,820887470,5940,5940,5940,5940,0
20240321,192800,820887470,5940,5940,5940,5940,0
20240321,192700,820887470,5940,5940,5940,5940,0
20240321,192600,820887470,5940,5940,5940,5940,0
20240321,192500,820887470,5940,5940,5940,5940,0
20240321,192400,820887470,5940,5940,5940,5940,0
20240321,192300,820887470,5940,5940,5940,5940,0
20240321,192200,820887470,5940,5940,5940,5940,0
20240321,192100,820887470,5940,5940,5940,5940,0
20240321,192000,820887470,5940,5940,5940,5940,0
20240321,191900,820887470,5940,5940,5940,5940,0
20240321,191800,820887470,5940,5940,5940,5940,0
20240321,191700,820887470,5940,5940,5940,5940,0
20240321,191600,820887470,5940,5940,5940,5940,0
20240321,191500,820887470,5940,5940,5940,5940,0
20240321,191400,820887470,5940,5940,5940,5940,0
20240321,191300,820887470,5940,5940,5940,5940,0
20240321,191200,820887470,5940,5940,5940,5940,0
20240321,191100,820887470,5940,5940,5940,5940,0
20240321,191000,820887470,5940,5940,5940,5940,0
20240321,190900,820887470,5940,5940,5940,5940,0
20240321,190800,820887470,5940,5940,5940,5940,0
20240321,190700,820887470,5940,5940,5940,5940,0
20240321,190600,820887470,5940,5940,5940,5940,512
20240321,190500,820887470,5940,5940,5940,5940,0
20240321,190400,820887470,5940,5940,5940,5940,0
20240321,190300,820887470,5940,5940,5940,5940,0
20240321,190200,820887470,5940,5940,5940,5940,0
20240321,190100,820887470,5940,5940,5940,5940,0
20240321,190000,820887470,5940,5940,5940,5940,0
20240321,185900,820887470,5940,5940,5940,5940,0
20240321,185800,820887470,5940,5940,5940,5940,0
20240321,185700,820887470,5940,5940,5940,5940,0
20240321,185600,820887470,5940,5940,5940,5940,0
20240321,185500,820887470,5940,5940,5940,5940,0
20240321,185400,820887470,5940,5940,5940,5940,0
20240321,185300,820887470,5940,5940,5940,5940,0
20240321,185200,820887470,5940,5940,5940,5940,0
20240321,185100,820887470,5940,5940,5940,5940,0
20240321,185000,820887470,5940,5940,5940,5940,0
20240321,184900,820887470,5940,5940,5940,5940,0
20240321,184800,820887470,5940,5940,5940,5940,0
20240321,184700,820887470,5940,5940,5940,5940,0
20240321,184600,820887470,5940,5940,5940,5940,0
20240321,184500,820887470,5940,5940,5940,5940,0
20240321,184400,820887470,5940,5940,5940,5940,0
20240321,184300,820887470,5940,5940,5940,5940,0
20240321,184200,820887470,5940,5940,5940,5940,0
20240321,184100,820887470,5940,5940,5940,5940,0
20240321,184000,820887470,5940,5940,5940,5940,0
20240321,183900,820887470,5940,5940,5940,5940,0
20240321,183800,820887470,5940,5940,5940,5940,0
20240321,183700,820887470,5940,5940,5940,5940,0
20240321,183600,820887470,5940,5940,5940,5940,512
20240321,183500,820887470,5940,5940,5940,5940,0
20240321,183400,820887470,5940,5940,5940,5940,0
20240321,183300,820887470,5940,5940,5940,5940,0
20240321,183200,820887470,5940,5940,5940,5940,0
20240321,183100,820887470,5940,5940,5940,5940,0
20240321,183000,820887470,5940,5940,5940,5940,0
20240321,182900,820887470,5940,5940,5940,5940,0
20240321,182800,820887470,5940,5940,5940,5940,0
20240321,182700,820887470,5940,5940,5940,5940,0
20240321,182600,820887470,5940,5940,5940,5940,0
20240321,182500,820887470,5940,5940,5940,5940,0
20240321,182400,820887470,5940,5940,5940,5940,0
20240321,182300,820887470,5940,5940,5940,5940,0
20240321,182200,820887470,5940,5940,5940,5940,0
20240321,182100,820887470,5940,5940,5940,5940,0
20240321,182000,820887470,5940,5940,5940,5940,0
20240321,181900,820887470,5940,5940,5940,5940,0
20240321,181800,820887470,5940,5940,5940,5940,0
20240321,181700,820887470,5940,5940,5940,5940,0
20240321,181600,820887470,5940,5940,5940,5940,0
20240321,181500,820887470,5940,5940,5940,5940,0
20240321,181400,820887470,5940,5940,5940,5940,0
20240321,181300,820887470,5940,5940,5940,5940,0
20240321,181200,820887470,5940,5940,5940,5940,0
20240321,181100,820887470,5940,5940,5940,5940,0
20240321,181000,820887470,5940,5940,5940,5940,0
20240321,180900,820887470,5940,5940,5940,5940,0
20240321,180800,820887470,5940,5940,5940,5940,0
20240321,180700,820887470,5940,5940,5940,5940,0
20240321,180600,820887470,5940,5940,5940,5940,512
20240321,180500,820887470,5940,5940,5940,5940,0
20240321,180400,820887470,5940,5940,5940,5940,0
20240321,180300,820887470,5940,5940,5940,5940,0
20240321,180200,820887470,5940,5940,5940,5940,0
20240321,180100,820887470,5940,5940,5940,5940,0
20240321,180000,820887470,5940,5940,5940,5940,0
20240321,175900,820887470,5940,5940,5940,5940,0
20240321,175800,820887470,5940,5940,5940,5940,0
20240321,175700,820887470,5940,5940,5940,5940,0
20240321,175600,820887470,5940,5940,5940,5940,0
20240321,175500,820887470,5940,5940,5940,5940,0
20240321,175400,820887470,5940,5940,5940,5940,0
20240321,175300,820887470,5940,5940,5940,5940,0
20240321,175200,820887470,5940,5940,5940,5940,0
20240321,175100,820887470,5940,5940,5940,5940,0
20240321,175000,820887470,5940,5940,5940,5940,0
20240321,174900,820887470,5940,5940,5940,5940,0
20240321,174800,820887470,5940,5940,5940,5940,0
20240321,174700,820887470,5940,5940,5940,5940,0
20240321,174600,820887470,5940,5940,5940,5940,0
20240321,174500,820887470,5940,5940,5940,5940,0
20240321,174400,820887470,5940,5940,5940,5940,0
20240321,174300,820887470,5940,5940,5940,5940,0
20240321,174200,820887470,5940,5940,5940,5940,0
20240321,174100,820887470,5940,5940,5940,5940,0
20240321,174000,820887470,5940,5940,5940,5940,0
20240321,173900,820887470,5940,5940,5940,5940,0
20240321,173800,820887470,5940,5940,5940,5940,0
20240321,173700,820887470,5940,5940,5940,5940,0
20240321,173600,820887470,5940,5940,5940,5940,512
20240321,173500,820887470,5940,5940,5940,5940,0
20240321,173400,820887470,5940,5940,5940,5940,0
20240321,173300,820887470,5940,5940,5940,5940,0
20240321,173200,820887470,5940,5940,5940,5940,0
20240321,173100,820887470,5940,5940,5940,5940,0
20240321,173000,820887470,5940,5940,5940,5940,0
20240321,172900,820887470,5940,5940,5940,5940,0
20240321,172800,820887470,5940,5940,5940,5940,0
20240321,172700,820887470,5940,5940,5940,5940,0
20240321,172600,820887470,5940,5940,5940,5940,0
20240321,172500,820887470,5940,5940,5940,5940,0
20240321,172400,820887470,5940,5940,5940,5940,0
20240321,172300,820887470,5940,5940,5940,5940,0
20240321,172200,820887470,5940,5940,5940,5940,0
20240321,172100,820887470,5940,5940,5940,5940,0
20240321,172000,820887470,5940,5940,5940,5940,0
20240321,171900,820887470,5940,5940,5940,5940,0
20240321,171800,820887470,5940,5940,5940,5940,0
20240321,171700,820887470,5940,5940,5940,5940,0
20240321,171600,820887470,5940,5940,5940,5940,0
20240321,171500,820887470,5940,5940,5940,5940,0
20240321,171400,820887470,5940,5940,5940,5940,0
20240321,171300,820887470,5940,5940,5940,5940,0
20240321,171200,820887470,5940,5940,5940,5940,0
20240321,171100,820887470,5940,5940,5940,5940,0
20240321,171000,820887470,5940,5940,5940,5940,0
20240321,170900,820887470,5940,5940,5940,5940,0
20240321,170800,820887470,5940,5940,5940,5940,0
20240321,170700,820887470,5940,5940,5940,5940,0
20240321,170600,820887470,5940,5940,5940,5940,512
20240321,170500,820887470,5940,5940,5940,5940,0
20240321,170400,820887470,5940,5940,5940,5940,0
20240321,170300,820887470,5940,5940,5940,5940,0
20240321,170200,820887470,5940,5940,5940,5940,0
20240321,170100,820887470,5940,5940,5940,5940,0
20240321,170000,820887470,5940,5940,5940,5940,0
20240321,165900,820887470,5940,5940,5940,5940,0
20240321,165800,820887470,5940,5940,5940,5940,0
20240321,165700,820887470,5940,5940,5940,5940,0
20240321,165600,820887470,5940,5940,5940,5940,0
20240321,165500,820887470,5940,5940,5940,5940,0
20240321,165400,820887470,5940,5940,5940,5940,0
20240321,165300,820887470,5940,5940,5940,5940,0
20240321,165200,820887470,5940,5940,5940,5940,0
20240321,165100,820887470,5940,5940,5940,5940,0
20240321,165000,820887470,5940,5940,5940,5940,0
20240321,164900,820887470,5940,5940,5940,5940,0
20240321,164800,820887470,5940,5940,5940,5940,0
20240321,164700,820887470,5940,5940,5940,5940,0
20240321,164600,820887470,5940,5940,5940,5940,0
20240321,164500,820887470,5940,5940,5940,5940,0
20240321,164400,820887470,5940,5940,5940,5940,0
20240321,164300,820887470,5940,5940,5940,5940,0
20240321,164200,820887470,5940,5940,5940,5940,0
20240321,164100,820887470,5940,5940,5940,5940,0
20240321,164000,820887470,5940,5940,5940,5940,0
20240321,163900,820887470,5940,5940,5940,5940,0
20240321,163800,820887470,5940,5940,5940,5940,0
20240321,163700,820887470,5940,5940,5940,5940,0
20240321,163600,820887470,5940,5940,5940,5940,512
20240321,163500,820887470,5940,5940,5940,5940,0
20240321,163400,820887470,5940,5940,5940,5940,0
20240321,163300,820887470,5940,5940,5940,5940,0
20240321,163200,820887470,5940,5940,5940,5940,0
20240321,163100,820887470,5940,5940,5940,5940,0
20240321,163000,820887470,5940,5940,5940,5940,0
20240321,162900,820887470,5940,5940,5940,5940,0
20240321,162800,820887470,5940,5940,5940,5940,0
20240321,162700,820887470,5940,5940,5940,5940,0
20240321,162600,820887470,5940,5940,5940,5940,0
20240321,162500,820887470,5940,5940,5940,5940,0
20240321,162400,820887470,5940,5940,5940,5940,0
20240321,162300,820887470,5940,5940,5940,5940,0
20240321,162200,820887470,5940,5940,5940,5940,0
20240321,162100,820887470,5940,5940,5940,5940,0
20240321,162000,820887470,5940,5940,5940,5940,0
20240321,161900,820887470,5940,5940,5940,5940,0
20240321,161800,820887470,5940,5940,5940,5940,0
20240321,161700,820887470,5940,5940,5940,5940,0
20240321,161600,820887470,5940,5940,5940,5940,0
20240321,161500,820887470,5940,5940,5940,5940,0
20240321,161400,820887470,5940,5940,5940,5940,0
20240321,161300,820887470,5940,5940,5940,5940,0
20240321,161200,820887470,5940,5940,5940,5940,0
20240321,161100,820887470,5940,5940,5940,5940,0
20240321,161000,820887470,5940,5940,5940,5940,0
20240321,160900,820887470,5940,5940,5940,5940,0
20240321,160800,820887470,5940,5940,5940,5940,0
20240321,160700,820887470,5940,5940,5940,5940,0
20240321,160600,820887470,5940,5940,5940,5940,512
20240321,160500,820887470,5940,5940,5940,5940,0
20240321,160400,820887470,5940,5940,5940,5940,0
20240321,160300,820887470,5940,5940,5940,5940,0
20240321,160200,820887470,5940,5940,5940,5940,0
20240321,160100,820887470,5940,5940,5940,5940,0
20240321,160000,820887470,5940,5940,5940,5940,0
20240321,155900,820887470,5940,5940,5940,5940,0
20240321,155800,820887470,5940,5940,5940,5940,0
20240321,155700,820887470,5940,5940,5940,5940,0
20240321,155600,820887470,5940,5940,5940,5940,0
20240321,155500,820887470,5940,5940,5940,5940,0
20240321,155400,820887470,5940,5940,5940,5940,0
20240321,155300,820887470,5940,5940,5940,5940,0
20240321,155200,820887470,5940,5940,5940,5940,0
20240321,155100,820887470,5940,5940,5940,5940,0
20240321,155000,820887470,5940,5940,5940,5940,0
20240321,154900,820887470,5940,5940,5940,5940,0
20240321,154800,820887470,5940,5940,5940,5940,0
20240321,154700,820887470,5940,5940,5940,5940,0
20240321,154600,820887470,5940,5940,5940,5940,0
20240321,154500,820887470,5940,5940,5940,5940,0
20240321,154400,820887470,5940,5940,5940,5940,0
20240321,154300,820887470,5940,5940,5940,5940,0
20240321,154200,820887470,5940,5940,5940,5940,0
20240321,154100,820887470,5940,5940,5940,5940,0
20240321,154000,820887470,5940,5940,5940,5940,0
20240321,153900,820887470,5940,5940,5940,5940,0
20240321,153800,820887470,5940,5940,5940,5940,0
20240321,153700,820887470,5940,5940,5940,5940,0
20240321,153600,820887470,5940,5940,5940,5940,512
20240321,153500,820887470,5940,5940,5940,5940,0
20240321,153400,820887470,5940,5940,5940,5940,0
20240321,153300,820887470,5940,5940,5940,5940,0
20240321,153200,820887470,5940,5940,5940,5940,0
20240321,153100,820887470,5940,5940,5940,5940,0
20240321,153000,820887470,5940,5940,5940,5940,512
20240321,152900,817846190,5950,5950,5950,5950,0
20240321,152800,817846190,5950,5950,5950,5950,0
20240321,152700,817846190,5950,5950,5950,5950,0
20240321,152600,817846190,5950,5950,5950,5950,0
20240321,152500,817846190,5950,5950,5950,5950,0
20240321,152400,817846190,5950,5950,5950,5950,0
20240321,152300,817846190,5950,5950,5950,5950,0
20240321,152200,817846190,5950,5950,5950,5950,0
20240321,152100,817846190,5950,5950,5950,5950,0
20240321,152000,817846190,5950,5950,5950,5950,0
20240321,151900,817846190,5950,5940,5950,5940,452
20240321,151800,815160310,5930,5940,5940,5930,131
20240321,151700,814382180,5930,5920,5930,5920,115
20240321,151600,813701080,5920,5940,5940,5920,1709
20240321,151500,803571370,5940,5940,5940,5940,175
20240321,151400,802531870,5930,5930,5930,5930,180
20240321,151300,801464470,5930,5930,5930,5930,150
20240321,151200,800574970,5940,5940,5940,5940,0
20240321,151100,800574970,5940,5940,5940,5940,192
20240321,151000,799434490,5940,5940,5940,5940,1
20240321,150900,799428550,5940,5940,5940,5940,118
20240321,150800,798727630,5940,5940,5950,5940,273
20240321,150700,797106000,5940,5940,5940,5940,217
20240321,150600,795817020,5940,5930,5940,5930,77
20240321,150500,795360400,5930,5930,5930,5930,0
20240321,150400,795360400,5930,5940,5940,5930,179
20240321,150300,794297150,5930,5930,5930,5930,5
20240321,150200,794267500,5930,5920,5930,5920,590
20240321,150100,790773800,5920,5930,5930,5920,352
20240321,150000,788689440,5920,5920,5920,5920,1
20240321,145900,788683520,5920,5920,5920,5920,120
20240321,145800,787973120,5920,5920,5920,5920,0
20240321,145700,787973120,5920,5920,5920,5920,0
20240321,145600,787973120,5920,5920,5950,5900,14891
20240321,145500,699953560,5920,5920,5920,5920,1714
20240321,145400,689806680,5920,5930,5930,5920,1274
20240321,145300,682251970,5930,5930,5930,5930,0
20240321,145200,682251970,5930,5930,5930,5930,0
20240321,145100,682251970,5930,5930,5930,5930,304
20240321,145000,680449250,5930,5930,5930,5930,477
20240321,144900,677620640,5940,5940,5940,5940,23
20240321,144800,677484020,5940,5940,5940,5940,0
20240321,144700,677484020,5940,5940,5940,5940,0
20240321,144600,677484020,5940,5940,5940,5940,107
20240321,144500,676848440,5940,5940,5940,5940,0
20240321,144400,676848440,5940,5940,5940,5940,0
20240321,144300,676848440,5940,5950,5950,5940,46
20240321,144200,676574840,5940,5940,5940,5940,12
20240321,144100,676503560,5950,5950,5950,5950,0
20240321,144000,676503560,5950,5950,5950,5950,0
20240321,143900,676503560,5950,5940,5950,5940,1289
20240321,143800,668837700,5940,5940,5940,5940,20
20240321,143700,668718900,5940,5940,5940,5940,50
20240321,143600,668421900,5940,5940,5940,5940,0
20240321,143500,668421900,5940,5940,5940,5940,0
20240321,143400,668421900,5940,5920,5940,5920,142
20240321,143300,667578580,5930,5930,5930,5930,92
20240321,143200,667033020,5920,5920,5920,5920,100
20240321,143100,666441020,5940,5940,5940,5940,0
20240321,143000,666441020,5940,5940,5940,5940,134
20240321,142900,665645060,5920,5920,5920,5920,0
20240321,142800,665645060,5920,5920,5920,5920,100
20240321,142700,665053060,5930,5930,5930,5930,690
20240321,142600,660961360,5920,5930,5930,5920,988
20240321,142500,655107300,5930,5930,5930,5930,0
20240321,142400,655107300,5930,5930,5930,5930,50
20240321,142300,654810800,5930,5940,5940,5930,581
20240321,142200,651363760,5940,5940,5940,5940,0
20240321,142100,651363760,5940,5940,5940,5940,0
20240321,142000,651363760,5940,5940,5940,5940,0
20240321,141900,651363760,5940,5940,5940,5940,140
20240321,141800,650532160,5940,5940,5940,5940,0
20240321,141700,650532160,5940,5940,5940,5940,1
20240321,141600,650526220,5940,5940,5940,5940,133
20240321,141500,649736200,5930,5930,5930,5930,45
20240321,141400,649469350,5920,5920,5920,5920,71
20240321,141300,649049030,5920,5920,5920,5920,0
20240321,141200,649049030,5920,5930,5930,5920,249
20240321,141100,647573110,5930,5930,5930,5930,1
20240321,141000,647567180,5930,5930,5930,5930,50
20240321,140900,647270680,5930,5930,5930,5930,0
20240321,140800,647270680,5930,5930,5930,5930,0
20240321,140700,647270680,5930,5930,5930,5930,0
20240321,140600,647270680,5930,5930,5930,5930,0
20240321,140500,647270680,5930,5930,5930,5930,376
20240321,140400,645041000,5930,5930,5930,5930,512
20240321,140300,642004840,5930,5930,5930,5930,2
20240321,140200,641992980,5930,5930,5930,5930,0
20240321,140100,641992980,5930,5930,5930,5930,501
20240321,140000,639022050,5930,5930,5930,5930,1
20240321,135900,639016120,5930,5920,5930,5920,26
20240321,135800,638861950,5920,5920,5920,5920,0
20240321,135700,638861950,5920,5920,5920,5920,0
20240321,135600,638861950,5920,5920,5920,5920,0
20240321,135500,638861950,5920,5920,5920,5910,132
20240321,135400,638080520,5910,5910,5920,5910,534
20240321,135300,634921970,5910,5920,5920,5910,690
20240321,135200,630838870,5920,5920,5920,5910,370
20240321,135100,628650170,5920,5920,5920,5920,33
20240321,135000,628454810,5920,5920,5920,5920,15
20240321,134900,628366010,5920,5930,5930,5910,1412
20240321,134800,620005990,5930,5920,5930,5920,551
20240321,134700,616742600,5920,5920,5920,5920,300
20240321,134600,614966600,5920,5920,5920,5920,200
20240321,134500,613782600,5930,5930,5930,5930,31
20240321,134400,613598770,5930,5930,5930,5930,0
20240321,134300,613598770,5930,5930,5930,5930,719
20240321,134200,609335100,5930,5930,5930,5930,8
20240321,134100,609287660,5930,5930,5930,5930,201
20240321,134000,608095730,5930,5930,5930,5930,0
20240321,133900,608095730,5930,5930,5930,5930,1
20240321,133800,608089800,5930,5930,5940,5930,101
20240321,133700,607489880,5920,5920,5920,5920,0
20240321,133600,607489880,5920,5920,5920,5920,102
20240321,133500,606886040,5920,5930,5930,5920,2500
20240321,133400,592084120,5930,5930,5930,5930,1
20240321,133300,592078190,5930,5930,5930,5930,0
20240321,133200,592078190,5930,5930,5930,5930,409
20240321,133100,589652820,5930,5930,5930,5930,0
20240321,133000,589652820,5930,5930,5930,5930,0
20240321,132900,589652820,5930,5940,5940,5930,260
20240321,132800,588109020,5940,5930,5940,5920,881
20240321,132700,582893170,5920,5920,5920,5920,0
20240321,132600,582893170,5920,5920,5920,5920,0
20240321,132500,582893170,5920,5930,5930,5920,1230
20240321,132400,575609380,5940,5930,5940,5930,112
20240321,132300,574944480,5940,5920,5940,5920,301
20240321,132200,573156560,5920,5920,5920,5920,0
20240321,132100,573156560,5920,5920,5920,5920,421
20240321,132000,570664240,5920,5930,5930,5920,769
20240321,131900,566111060,5920,5920,5930,5920,496
20240321,131800,563174540,5920,5920,5920,5920,0
20240321,131700,563174540,5920,5920,5920,5920,24
20240321,131600,563032460,5920,5920,5920,5920,0
20240321,131500,563032460,5920,5930,5930,5920,4073
20240321,131400,538915300,5940,5940,5940,5940,10
20240321,131300,538855900,5920,5930,5930,5920,500
20240321,131200,535894890,5920,5920,5920,5920,0
20240321,131100,535894890,5920,5930,5930,5920,900
20240321,131000,530563410,5930,5930,5930,5930,0
20240321,130900,530563410,5930,5930,5930,5930,0
20240321,130800,530563410,5930,5930,5930,5930,41
20240321,130700,530320280,5930,5930,5930,5930,0
20240321,130600,530320280,5930,5930,5930,5930,0
20240321,130500,530320280,5930,5930,5930,5930,601
20240321,130400,526756350,5940,5940,5940,5940,175
20240321,130300,525716850,5940,5940,5940,5940,0
20240321,130200,525716850,5940,5940,5940,5940,0
20240321,130100,525716850,5940,5940,5940,5940,1
20240321,130000,525710910,5940,5940,5940,5940,0
20240321,125900,525710910,5940,5940,5940,5940,0
20240321,125800,525710910,5940,5930,5940,5930,4
20240321,125700,525687180,5930,5930,5930,5930,996
20240321,125600,519780900,5930,5930,5930,5930,1
20240321,125500,519774970,5930,5930,5930,5930,0
20240321,125400,519774970,5930,5920,5930,5920,194
20240321,125300,518626480,5930,5920,5930,5920,875
20240321,125200,513442480,5930,5930,5930,5920,420
20240321,125100,510953980,5930,5930,5930,5930,4
20240321,125000,510930260,5930,5930,5930,5930,1695
20240321,124900,500878910,5930,5930,5930,5930,150
20240321,124800,499989410,5930,5930,5930,5920,199
20240321,124700,498809760,5930,5930,5930,5930,206
20240321,124600,497588180,5930,5930,5930,5930,240
20240321,124500,496164980,5930,5930,5930,5930,220
20240321,124400,494860380,5930,5930,5930,5930,445
20240321,124300,492221530,5930,5930,5930,5930,14
20240321,124200,492138510,5930,5920,5930,5920,650
20240321,124100,488284020,5920,5920,5920,5920,0
20240321,124000,488284020,5920,5920,5920,5920,0
20240321,123900,488284020,5920,5920,5920,5920,100
20240321,123800,487692020,5920,5920,5920,5920,1000
20240321,123700,481772020,5920,5930,5930,5920,57
20240321,123600,481434080,5930,5920,5930,5920,601
20240321,123500,477874420,5920,5920,5920,5920,910
20240321,123400,472487220,5920,5920,5920,5920,1384
20240321,123300,464293940,5920,5920,5920,5920,91
20240321,123200,463755220,5920,5930,5930,5920,596
20240321,123100,460226710,5930,5920,5930,5920,2
20240321,123000,460214860,5910,5910,5910,5910,0
20240321,122900,460214860,5910,5930,5930,5910,3713
20240321,122800,438254760,5930,5930,5930,5930,0
20240321,122700,438254760,5930,5920,5930,5920,789
20240321,122600,433576210,5930,5930,5930,5930,326
20240321,122500,431643030,5920,5920,5920,5920,146
20240321,122400,430778710,5920,5930,5930,5920,1083
20240321,122300,424362530,5940,5940,5940,5940,19
20240321,122200,424249670,5940,5940,5940,5940,37
20240321,122100,424029890,5940,5920,5940,5920,4
20240321,122000,424006150,5920,5920,5920,5920,0
20240321,121900,424006150,5920,5920,5920,5920,16
20240321,121800,423911430,5920,5920,5920,5920,384
20240321,121700,421638150,5930,5930,5930,5920,3793
20240321,121600,399182080,5930,5930,5930,5930,202
20240321,121500,397984220,5940,5940,5940,5940,0
20240321,121400,397984220,5940,5940,5940,5930,3180
20240321,121300,379125020,5930,5940,5940,5930,62
20240321,121200,378756850,5930,5930,5930,5930,20
20240321,121100,378638250,5930,5940,5950,5930,528
20240321,121000,375503150,5940,5930,5940,5930,462
20240321,120900,372761860,5930,5940,5940,5930,2010
20240321,120800,360837690,5940,5960,5960,5940,292
20240321,120700,359101270,5960,5960,5960,5960,14
20240321,120600,359017830,5950,5950,5950,5950,7
20240321,120500,358976180,5960,5960,5960,5960,0
20240321,120400,358976180,5960,5960,5960,5960,212
20240321,120300,357712660,5950,5950,5950,5950,5
20240321,120200,357682910,5950,5950,5950,5950,0
20240321,120100,357682910,5950,5950,5950,5950,956
20240321,120000,351994710,5940,5940,5940,5940,157
20240321,115900,351062130,5940,5940,5940,5940,5
20240321,115800,351032430,5940,5940,5940,5940,538
20240321,115700,347836710,5930,5930,5930,5930,0
20240321,115600,347836710,5930,5930,5930,5930,0
20240321,115500,347836710,5930,5930,5930,5930,0
20240321,115400,347836710,5930,5930,5930,5930,0
20240321,115300,347836710,5930,5930,5930,5930,1
20240321,115200,347830780,5940,5940,5940,5940,1
20240321,115100,347824840,5940,5940,5940,5940,5
20240321,115000,347795140,5930,5930,5930,5930,9
20240321,114900,347741770,5930,5930,5930,5930,732
20240321,114800,343401010,5930,5930,5930,5930,0
20240321,114700,343401010,5930,5940,5940,5930,105
20240321,114600,342777320,5940,5940,5940,5940,386
20240321,114500,340484480,5930,5940,5940,5930,202
20240321,114400,339286600,5940,5940,5940,5940,1819
20240321,114300,328481740,5940,5940,5940,5940,0
20240321,114200,328481740,5940,5940,5940,5940,0
20240321,114100,328481740,5940,5950,5950,5940,151
20240321,114000,327584790,5950,5950,5950,5950,0
20240321,113900,327584790,5950,5950,5950,5950,0
20240321,113800,327584790,5950,5940,5950,5940,371
20240321,113700,325377990,5940,5940,5940,5940,3
20240321,113600,325360170,5940,5940,5940,5940,90
20240321,113500,324825570,5940,5940,5940,5940,1682
20240321,113400,314834490,5940,5940,5940,5940,0
20240321,113300,314834490,5940,5940,5940,5940,0
20240321,113200,314834490,5940,5940,5940,5940,105
20240321,113100,314210790,5940,5940,5940,5940,69
20240321,113000,313800930,5940,5940,5940,5940,0
20240321,112900,313800930,5940,5940,5940,5940,114
20240321,112800,313123770,5940,5940,5940,5940,30
20240321,112700,312945570,5950,5950,5950,5950,1020
20240321,112600,306876570,5940,5940,5940,5940,339
20240321,112500,304862910,5940,5940,5940,5940,186
20240321,112400,303758070,5940,5940,5940,5940,15
20240321,112300,303668970,5930,5930,5930,5930,100
20240321,112200,303075970,5950,5950,5950,5930,3030
20240321,112100,285099890,5950,5950,5950,5950,20
20240321,112000,284980890,5950,5950,5950,5950,2
20240321,111900,284968990,5940,5940,5940,5940,295
20240321,111800,283216690,5940,5940,5940,5940,0
20240321,111700,283216690,5940,5940,5940,5940,20
20240321,111600,283097890,5940,5940,5940,5940,0
20240321,111500,283097890,5940,5940,5940,5940,0
20240321,111400,283097890,5940,5940,5940,5940,15
20240321,111300,283008790,5940,5940,5940,5940,0
20240321,111200,283008790,5940,5940,5940,5940,10
20240321,111100,282949390,5940,5950,5950,5940,1265
20240321,111000,275428640,5940,5940,5940,5940,0
20240321,110900,275428640,5940,5940,5940,5940,40
20240321,110800,275191040,5940,5940,5940,5940,0
20240321,110700,275191040,5940,5940,5940,5940,557
20240321,110600,271882460,5940,5940,5940,5940,0
20240321,110500,271882460,5940,5940,5940,5940,100
20240321,110400,271288460,5940,5940,5940,5940,0
20240321,110300,271288460,5940,5940,5940,5940,0
20240321,110200,271288460,5940,5940,5940,5940,102
20240321,110100,270682580,5940,5940,5940,5940,190
20240321,110000,269553980,5940,5940,5940,5940,3
20240321,105900,269536160,5940,5940,5940,5940,101
20240321,105800,268936220,5950,5950,5950,5950,2
20240321,105700,268924320,5940,5940,5940,5940,0
20240321,105600,268924320,5940,5940,5940,5940,214
20240321,105500,267653160,5940,5940,5940,5940,41
20240321,105400,267409620,5940,5940,5940,5940,2959
20240321,105300,249833160,5940,5940,5940,5940,0
20240321,105200,249833160,5940,5940,5940,5940,18
20240321,105100,249726240,5950,5950,5950,5950,8
20240321,105000,249678640,5960,5960,5960,5960,0
20240321,104900,249678640,5960,5960,5960,5960,21
20240321,104800,249553480,5940,5950,5950,5940,551
20240321,104700,246276530,5950,5950,5950,5950,80
20240321,104600,245800530,5950,5950,5960,5950,569
20240321,104500,242414880,5950,5950,5950,5950,0
20240321,104400,242414880,5950,5960,5960,5950,145
20240321,104300,241550700,5960,5960,5960,5960,1
20240321,104200,241544740,5960,5960,5960,5960,2
20240321,104100,241532820,5960,5950,5960,5950,860
20240321,104000,236407390,5950,5950,5950,5950,115
20240321,103900,235723140,5950,5950,5950,5950,21
20240321,103800,235598190,5950,5950,5950,5950,100
20240321,103700,235003190,5950,5950,5950,5950,200
20240321,103600,233813190,5950,5950,5950,5950,299
20240321,103500,232034140,5950,5950,5950,5950,19
20240321,103400,231921090,5950,5950,5950,5950,1
20240321,103300,231915140,5930,5930,5930,5930,0
20240321,103200,231915140,5930,5940,5940,5930,300
20240321,103100,230133660,5940,5940,5940,5940,150
20240321,103000,229242660,5940,5940,5940,5940,297
20240321,102900,227478480,5950,5950,5950,5950,0
20240321,102800,227478480,5950,5950,5950,5950,1
20240321,102700,227472530,5950,5930,5950,5930,40
20240321,102600,227234730,5930,5940,5940,5930,1000
20240321,102500,221299220,5930,5930,5930,5930,100
20240321,102400,220706220,5930,5940,5940,5930,1000
20240321,102300,214774740,5950,5940,5950,5940,146
20240321,102200,213907400,5940,5940,5940,5940,2858
20240321,102100,196930880,5950,5950,5950,5950,150
20240321,102000,196038380,5950,5950,5950,5950,0
20240321,101900,196038380,5950,5960,5960,5950,184
20240321,101800,194943570,5960,5950,5960,5950,136
20240321,101700,194134310,5950,5950,5950,5950,100
20240321,101600,193539310,5960,5950,5960,5950,19
20240321,101500,193426250,5950,5950,5950,5950,560
20240321,101400,190094250,5950,5950,5950,5950,212
20240321,101300,188832850,5950,5950,5950,5950,289
20240321,101200,187113300,5950,5940,5950,5940,438
20240321,101100,184508500,5950,5950,5950,5940,333
20240321,101000,182528680,5950,5950,5950,5950,2
20240321,100900,182516780,5960,5960,5960,5960,4
20240321,100800,182492940,5960,5960,5960,5960,1
20240321,100700,182486980,5940,5950,5950,5940,1022
20240321,100600,176412080,5950,5940,5950,5940,81
20240321,100500,175930160,5950,5950,5960,5950,1012
20240321,100400,169908750,5960,5960,5960,5950,1454
20240321,100300,161256800,5960,5960,5960,5950,302
20240321,100200,159459850,5950,5950,5950,5950,950
20240321,100100,153807350,5960,5960,5960,5960,1
20240321,100000,153801390,5960,5960,5960,5960,139
20240321,095900,152972950,5950,5960,5960,5950,51
20240321,095800,152669490,5950,5950,5950,5950,64
20240321,095700,152288690,5970,5970,5970,5970,0
20240321,095600,152288690,5970,5970,5970,5970,0
20240321,095500,152288690,5970,5950,5970,5950,12
20240321,095400,152217250,5970,5970,5970,5970,22
20240321,095300,152085910,5970,5960,5970,5950,1206
20240321,095200,144902130,5960,5970,5970,5960,2042
20240321,095100,132731610,5970,5970,5970,5960,64
20240321,095000,132349580,5960,5960,5960,5960,0
20240321,094900,132349580,5960,5960,5960,5960,1
20240321,094800,132343620,5950,5960,5960,5950,130
20240321,094700,131569020,5960,5960,5960,5960,82
20240321,094600,131080300,5950,5970,5970,5950,30
20240321,094500,130901700,5960,5960,5960,5960,10
20240321,094400,130842100,5970,5970,5970,5970,0
20240321,094300,130842100,5970,5970,5970,5970,11
20240321,094200,130776430,5940,5950,5950,5940,225
20240321,094100,129439800,5960,5960,5960,5960,2
20240321,094000,129427880,5960,5960,5960,5960,30
20240321,093900,129249080,5960,5960,5960,5960,11
20240321,093800,129183520,5960,5960,5960,5930,6905
20240321,093700,88169350,5960,5960,5960,5960,41
20240321,093600,87924990,5960,5960,5960,5960,111
20240321,093500,87263430,5950,5960,5960,5950,51
20240321,093400,86959530,5960,5960,5960,5960,30
20240321,093300,86780730,5950,5960,5960,5950,286
20240321,093200,85076380,5960,5950,5960,5950,140
20240321,093100,84242970,5960,5960,5960,5960,900
20240321,093000,78878970,5960,5960,5960,5950,65
20240321,092900,78491710,5960,5950,5960,5950,97
20240321,092800,77913620,5970,5970,5970,5970,1
20240321,092700,77907650,5970,5970,5970,5970,31
20240321,092600,77722580,5970,5970,5970,5950,893
20240321,092500,72406720,5970,5970,5970,5970,50
20240321,092400,72108220,5970,5970,5970,5970,1
20240321,092300,72102250,5970,5970,5970,5970,0
20240321,092200,72102250,5970,5970,5980,5970,183
20240321,092100,71007980,5970,5980,5980,5970,64
20240321,092000,70625660,5980,5980,5980,5980,26
20240321,091900,70470180,5980,5980,5980,5980,65
20240321,091800,70081480,5980,5980,5980,5980,224
20240321,091700,68741960,5980,5980,5980,5980,0
20240321,091600,68741960,5980,5980,5980,5980,386
20240321,091500,66433680,5990,5990,5990,5990,0
20240321,091400,66433680,5990,5990,5990,5990,122
20240321,091300,65702900,5980,5990,5990,5980,889
20240321,091200,60378790,5990,6000,6000,5990,1168
20240321,091100,53380970,6000,6000,6000,6000,1380
20240321,091000,45100970,6000,6010,6010,6000,329
20240321,090900,43124680,6010,6010,6010,6010,75
20240321,090800,42673930,6010,6000,6010,6000,337
20240321,090700,40650220,6010,6000,6010,6000,653
20240321,090600,36732190,6010,6010,6010,6000,624
20240321,090500,32986950,6010,6020,6020,6000,204
20240321,090400,31759930,6020,6010,6020,6010,90
20240321,090300,31218740,5990,5990,5990,5990,1739
20240321,090200,20802130,5990,5980,5990,5980,229
20240321,090100,19432600,5980,5980,6000,5970,914
20240321,090000,13953940,5970,5950,5970,5950,2342