stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,204000,147709050,9220,9220,9220,9220,30
20240325,203900,147709050,9220,9220,9220,9220,0
20240325,203800,147709050,9220,9220,9220,9220,0
20240325,203700,147709050,9220,9220,9220,9220,0
20240325,203600,147709050,9220,9220,9220,9220,0
20240325,203500,147709050,9220,9220,9220,9220,0
20240325,203400,147709050,9220,9220,9220,9220,0
20240325,203300,147709050,9220,9220,9220,9220,0
20240325,203200,147709050,9220,9220,9220,9220,0
20240325,203100,147709050,9220,9220,9220,9220,0
20240325,203000,147709050,9220,9220,9220,9220,0
20240325,202900,147709050,9220,9220,9220,9220,0
20240325,202800,147709050,9220,9220,9220,9220,0
20240325,202700,147709050,9220,9220,9220,9220,0
20240325,202600,147709050,9220,9220,9220,9220,0
20240325,202500,147709050,9220,9220,9220,9220,0
20240325,202400,147709050,9220,9220,9220,9220,0
20240325,202300,147709050,9220,9220,9220,9220,0
20240325,202200,147709050,9220,9220,9220,9220,0
20240325,202100,147709050,9220,9220,9220,9220,0
20240325,202000,147709050,9220,9220,9220,9220,0
20240325,201900,147709050,9220,9220,9220,9220,0
20240325,201800,147709050,9220,9220,9220,9220,0
20240325,201700,147709050,9220,9220,9220,9220,0
20240325,201600,147709050,9220,9220,9220,9220,0
20240325,201500,147709050,9220,9220,9220,9220,0
20240325,201400,147709050,9220,9220,9220,9220,0
20240325,201300,147709050,9220,9220,9220,9220,0
20240325,201200,147709050,9220,9220,9220,9220,0
20240325,201100,147709050,9220,9220,9220,9220,0
20240325,201000,147709050,9220,9220,9220,9220,30
20240325,200900,147709050,9220,9220,9220,9220,0
20240325,200800,147709050,9220,9220,9220,9220,0
20240325,200700,147709050,9220,9220,9220,9220,0
20240325,200600,147709050,9220,9220,9220,9220,0
20240325,200500,147709050,9220,9220,9220,9220,0
20240325,200400,147709050,9220,9220,9220,9220,0
20240325,200300,147709050,9220,9220,9220,9220,0
20240325,200200,147709050,9220,9220,9220,9220,0
20240325,200100,147709050,9220,9220,9220,9220,0
20240325,200000,147709050,9220,9220,9220,9220,0
20240325,195900,147709050,9220,9220,9220,9220,0
20240325,195800,147709050,9220,9220,9220,9220,0
20240325,195700,147709050,9220,9220,9220,9220,0
20240325,195600,147709050,9220,9220,9220,9220,0
20240325,195500,147709050,9220,9220,9220,9220,0
20240325,195400,147709050,9220,9220,9220,9220,0
20240325,195300,147709050,9220,9220,9220,9220,0
20240325,195200,147709050,9220,9220,9220,9220,0
20240325,195100,147709050,9220,9220,9220,9220,0
20240325,195000,147709050,9220,9220,9220,9220,0
20240325,194900,147709050,9220,9220,9220,9220,0
20240325,194800,147709050,9220,9220,9220,9220,0
20240325,194700,147709050,9220,9220,9220,9220,0
20240325,194600,147709050,9220,9220,9220,9220,0
20240325,194500,147709050,9220,9220,9220,9220,0
20240325,194400,147709050,9220,9220,9220,9220,0
20240325,194300,147709050,9220,9220,9220,9220,0
20240325,194200,147709050,9220,9220,9220,9220,0
20240325,194100,147709050,9220,9220,9220,9220,0
20240325,194000,147709050,9220,9220,9220,9220,30
20240325,193900,147709050,9220,9220,9220,9220,0
20240325,193800,147709050,9220,9220,9220,9220,0
20240325,193700,147709050,9220,9220,9220,9220,0
20240325,193600,147709050,9220,9220,9220,9220,0
20240325,193500,147709050,9220,9220,9220,9220,0
20240325,193400,147709050,9220,9220,9220,9220,0
20240325,193300,147709050,9220,9220,9220,9220,0
20240325,193200,147709050,9220,9220,9220,9220,0
20240325,193100,147709050,9220,9220,9220,9220,0
20240325,193000,147709050,9220,9220,9220,9220,0
20240325,192900,147709050,9220,9220,9220,9220,0
20240325,192800,147709050,9220,9220,9220,9220,0
20240325,192700,147709050,9220,9220,9220,9220,0
20240325,192600,147709050,9220,9220,9220,9220,0
20240325,192500,147709050,9220,9220,9220,9220,0
20240325,192400,147709050,9220,9220,9220,9220,0
20240325,192300,147709050,9220,9220,9220,9220,0
20240325,192200,147709050,9220,9220,9220,9220,0
20240325,192100,147709050,9220,9220,9220,9220,0
20240325,192000,147709050,9220,9220,9220,9220,0
20240325,191900,147709050,9220,9220,9220,9220,0
20240325,191800,147709050,9220,9220,9220,9220,0
20240325,191700,147709050,9220,9220,9220,9220,0
20240325,191600,147709050,9220,9220,9220,9220,0
20240325,191500,147709050,9220,9220,9220,9220,0
20240325,191400,147709050,9220,9220,9220,9220,0
20240325,191300,147709050,9220,9220,9220,9220,0
20240325,191200,147709050,9220,9220,9220,9220,0
20240325,191100,147709050,9220,9220,9220,9220,0
20240325,191000,147709050,9220,9220,9220,9220,30
20240325,190900,147709050,9220,9220,9220,9220,0
20240325,190800,147709050,9220,9220,9220,9220,0
20240325,190700,147709050,9220,9220,9220,9220,0
20240325,190600,147709050,9220,9220,9220,9220,0
20240325,190500,147709050,9220,9220,9220,9220,0
20240325,190400,147709050,9220,9220,9220,9220,0
20240325,190300,147709050,9220,9220,9220,9220,0
20240325,190200,147709050,9220,9220,9220,9220,0
20240325,190100,147709050,9220,9220,9220,9220,0
20240325,190000,147709050,9220,9220,9220,9220,0
20240325,185900,147709050,9220,9220,9220,9220,0
20240325,185800,147709050,9220,9220,9220,9220,0
20240325,185700,147709050,9220,9220,9220,9220,0
20240325,185600,147709050,9220,9220,9220,9220,0
20240325,185500,147709050,9220,9220,9220,9220,0
20240325,185400,147709050,9220,9220,9220,9220,0
20240325,185300,147709050,9220,9220,9220,9220,0
20240325,185200,147709050,9220,9220,9220,9220,0
20240325,185100,147709050,9220,9220,9220,9220,0
20240325,185000,147709050,9220,9220,9220,9220,0
20240325,184900,147709050,9220,9220,9220,9220,0
20240325,184800,147709050,9220,9220,9220,9220,0
20240325,184700,147709050,9220,9220,9220,9220,0
20240325,184600,147709050,9220,9220,9220,9220,0
20240325,184500,147709050,9220,9220,9220,9220,0
20240325,184400,147709050,9220,9220,9220,9220,0
20240325,184300,147709050,9220,9220,9220,9220,0
20240325,184200,147709050,9220,9220,9220,9220,0
20240325,184100,147709050,9220,9220,9220,9220,0
20240325,184000,147709050,9220,9220,9220,9220,30
20240325,183900,147709050,9220,9220,9220,9220,0
20240325,183800,147709050,9220,9220,9220,9220,0
20240325,183700,147709050,9220,9220,9220,9220,0
20240325,183600,147709050,9220,9220,9220,9220,0
20240325,183500,147709050,9220,9220,9220,9220,0
20240325,183400,147709050,9220,9220,9220,9220,0
20240325,183300,147709050,9220,9220,9220,9220,0
20240325,183200,147709050,9220,9220,9220,9220,0
20240325,183100,147709050,9220,9220,9220,9220,0
20240325,183000,147709050,9220,9220,9220,9220,0
20240325,182900,147709050,9220,9220,9220,9220,0
20240325,182800,147709050,9220,9220,9220,9220,0
20240325,182700,147709050,9220,9220,9220,9220,0
20240325,182600,147709050,9220,9220,9220,9220,0
20240325,182500,147709050,9220,9220,9220,9220,0
20240325,182400,147709050,9220,9220,9220,9220,0
20240325,182300,147709050,9220,9220,9220,9220,0
20240325,182200,147709050,9220,9220,9220,9220,0
20240325,182100,147709050,9220,9220,9220,9220,0
20240325,182000,147709050,9220,9220,9220,9220,0
20240325,181900,147709050,9220,9220,9220,9220,0
20240325,181800,147709050,9220,9220,9220,9220,0
20240325,181700,147709050,9220,9220,9220,9220,0
20240325,181600,147709050,9220,9220,9220,9220,0
20240325,181500,147709050,9220,9220,9220,9220,0
20240325,181400,147709050,9220,9220,9220,9220,0
20240325,181300,147709050,9220,9220,9220,9220,0
20240325,181200,147709050,9220,9220,9220,9220,0
20240325,181100,147709050,9220,9220,9220,9220,0
20240325,181000,147709050,9220,9220,9220,9220,30
20240325,180900,147709050,9220,9220,9220,9220,0
20240325,180800,147709050,9220,9220,9220,9220,0
20240325,180700,147709050,9220,9220,9220,9220,0
20240325,180600,147709050,9220,9220,9220,9220,0
20240325,180500,147709050,9220,9220,9220,9220,0
20240325,180400,147709050,9220,9220,9220,9220,0
20240325,180300,147709050,9220,9220,9220,9220,0
20240325,180200,147709050,9220,9220,9220,9220,0
20240325,180100,147709050,9220,9220,9220,9220,0
20240325,180000,147709050,9220,9220,9220,9220,0
20240325,175900,147709050,9220,9220,9220,9220,0
20240325,175800,147709050,9220,9220,9220,9220,0
20240325,175700,147709050,9220,9220,9220,9220,0
20240325,175600,147709050,9220,9220,9220,9220,0
20240325,175500,147709050,9220,9220,9220,9220,0
20240325,175400,147709050,9220,9220,9220,9220,0
20240325,175300,147709050,9220,9220,9220,9220,0
20240325,175200,147709050,9220,9220,9220,9220,0
20240325,175100,147709050,9220,9220,9220,9220,0
20240325,175000,147709050,9220,9220,9220,9220,0
20240325,174900,147709050,9220,9220,9220,9220,0
20240325,174800,147709050,9220,9220,9220,9220,0
20240325,174700,147709050,9220,9220,9220,9220,0
20240325,174600,147709050,9220,9220,9220,9220,0
20240325,174500,147709050,9220,9220,9220,9220,0
20240325,174400,147709050,9220,9220,9220,9220,0
20240325,174300,147709050,9220,9220,9220,9220,0
20240325,174200,147709050,9220,9220,9220,9220,0
20240325,174100,147709050,9220,9220,9220,9220,0
20240325,174000,147709050,9220,9220,9220,9220,30
20240325,173900,147709050,9220,9220,9220,9220,0
20240325,173800,147709050,9220,9220,9220,9220,0
20240325,173700,147709050,9220,9220,9220,9220,0
20240325,173600,147709050,9220,9220,9220,9220,0
20240325,173500,147709050,9220,9220,9220,9220,0
20240325,173400,147709050,9220,9220,9220,9220,0
20240325,173300,147709050,9220,9220,9220,9220,0
20240325,173200,147709050,9220,9220,9220,9220,0
20240325,173100,147709050,9220,9220,9220,9220,0
20240325,173000,147709050,9220,9220,9220,9220,0
20240325,172900,147709050,9220,9220,9220,9220,0
20240325,172800,147709050,9220,9220,9220,9220,0
20240325,172700,147709050,9220,9220,9220,9220,0
20240325,172600,147709050,9220,9220,9220,9220,0
20240325,172500,147709050,9220,9220,9220,9220,0
20240325,172400,147709050,9220,9220,9220,9220,0
20240325,172300,147709050,9220,9220,9220,9220,0
20240325,172200,147709050,9220,9220,9220,9220,0
20240325,172100,147709050,9220,9220,9220,9220,0
20240325,172000,147709050,9220,9220,9220,9220,0
20240325,171900,147709050,9220,9220,9220,9220,0
20240325,171800,147709050,9220,9220,9220,9220,0
20240325,171700,147709050,9220,9220,9220,9220,0
20240325,171600,147709050,9220,9220,9220,9220,0
20240325,171500,147709050,9220,9220,9220,9220,0
20240325,171400,147709050,9220,9220,9220,9220,0
20240325,171300,147709050,9220,9220,9220,9220,0
20240325,171200,147709050,9220,9220,9220,9220,0
20240325,171100,147709050,9220,9220,9220,9220,0
20240325,171000,147709050,9220,9220,9220,9220,30
20240325,170900,147709050,9220,9220,9220,9220,0
20240325,170800,147709050,9220,9220,9220,9220,0
20240325,170700,147709050,9220,9220,9220,9220,0
20240325,170600,147709050,9220,9220,9220,9220,0
20240325,170500,147709050,9220,9220,9220,9220,0
20240325,170400,147709050,9220,9220,9220,9220,0
20240325,170300,147709050,9220,9220,9220,9220,0
20240325,170200,147709050,9220,9220,9220,9220,0
20240325,170100,147709050,9220,9220,9220,9220,0
20240325,170000,147709050,9220,9220,9220,9220,0
20240325,165900,147709050,9220,9220,9220,9220,0
20240325,165800,147709050,9220,9220,9220,9220,0
20240325,165700,147709050,9220,9220,9220,9220,0
20240325,165600,147709050,9220,9220,9220,9220,0
20240325,165500,147709050,9220,9220,9220,9220,0
20240325,165400,147709050,9220,9220,9220,9220,0
20240325,165300,147709050,9220,9220,9220,9220,0
20240325,165200,147709050,9220,9220,9220,9220,0
20240325,165100,147709050,9220,9220,9220,9220,0
20240325,165000,147709050,9220,9220,9220,9220,0
20240325,164900,147709050,9220,9220,9220,9220,0
20240325,164800,147709050,9220,9220,9220,9220,0
20240325,164700,147709050,9220,9220,9220,9220,0
20240325,164600,147709050,9220,9220,9220,9220,0
20240325,164500,147709050,9220,9220,9220,9220,0
20240325,164400,147709050,9220,9220,9220,9220,0
20240325,164300,147709050,9220,9220,9220,9220,0
20240325,164200,147709050,9220,9220,9220,9220,0
20240325,164100,147709050,9220,9220,9220,9220,0
20240325,164000,147709050,9220,9220,9220,9220,30
20240325,163900,147709050,9220,9220,9220,9220,0
20240325,163800,147709050,9220,9220,9220,9220,0
20240325,163700,147709050,9220,9220,9220,9220,0
20240325,163600,147709050,9220,9220,9220,9220,0
20240325,163500,147709050,9220,9220,9220,9220,0
20240325,163400,147709050,9220,9220,9220,9220,0
20240325,163300,147709050,9220,9220,9220,9220,0
20240325,163200,147709050,9220,9220,9220,9220,0
20240325,163100,147709050,9220,9220,9220,9220,0
20240325,163000,147709050,9220,9220,9220,9220,0
20240325,162900,147709050,9220,9220,9220,9220,0
20240325,162800,147709050,9220,9220,9220,9220,0
20240325,162700,147709050,9220,9220,9220,9220,0
20240325,162600,147709050,9220,9220,9220,9220,0
20240325,162500,147709050,9220,9220,9220,9220,0
20240325,162400,147709050,9220,9220,9220,9220,0
20240325,162300,147709050,9220,9220,9220,9220,0
20240325,162200,147709050,9220,9220,9220,9220,0
20240325,162100,147709050,9220,9220,9220,9220,0
20240325,162000,147709050,9220,9220,9220,9220,0
20240325,161900,147709050,9220,9220,9220,9220,0
20240325,161800,147709050,9220,9220,9220,9220,0
20240325,161700,147709050,9220,9220,9220,9220,0
20240325,161600,147709050,9220,9220,9220,9220,0
20240325,161500,147709050,9220,9220,9220,9220,0
20240325,161400,147709050,9220,9220,9220,9220,0
20240325,161300,147709050,9220,9220,9220,9220,0
20240325,161200,147709050,9220,9220,9220,9220,0
20240325,161100,147709050,9220,9220,9220,9220,0
20240325,161000,147709050,9220,9220,9220,9220,30
20240325,160900,147709050,9220,9220,9220,9220,0
20240325,160800,147709050,9220,9220,9220,9220,0
20240325,160700,147709050,9220,9220,9220,9220,0
20240325,160600,147709050,9220,9220,9220,9220,0
20240325,160500,147709050,9220,9220,9220,9220,0
20240325,160400,147709050,9220,9220,9220,9220,0
20240325,160300,147709050,9220,9220,9220,9220,0
20240325,160200,147709050,9220,9220,9220,9220,0
20240325,160100,147709050,9220,9220,9220,9220,0
20240325,160000,147709050,9220,9220,9220,9220,0
20240325,155900,147709050,9220,9220,9220,9220,0
20240325,155800,147709050,9220,9220,9220,9220,0
20240325,155700,147709050,9220,9220,9220,9220,0
20240325,155600,147709050,9220,9220,9220,9220,0
20240325,155500,147709050,9220,9220,9220,9220,0
20240325,155400,147709050,9220,9220,9220,9220,0
20240325,155300,147709050,9220,9220,9220,9220,0
20240325,155200,147709050,9220,9220,9220,9220,0
20240325,155100,147709050,9220,9220,9220,9220,0
20240325,155000,147709050,9220,9220,9220,9220,0
20240325,154900,147709050,9220,9220,9220,9220,0
20240325,154800,147709050,9220,9220,9220,9220,0
20240325,154700,147709050,9220,9220,9220,9220,0
20240325,154600,147709050,9220,9220,9220,9220,0
20240325,154500,147709050,9220,9220,9220,9220,0
20240325,154400,147709050,9220,9220,9220,9220,0
20240325,154300,147709050,9220,9220,9220,9220,0
20240325,154200,147709050,9220,9220,9220,9220,0
20240325,154100,147709050,9220,9220,9220,9220,0
20240325,154000,147709050,9220,9220,9220,9220,30
20240325,153900,147709050,9220,9220,9220,9220,0
20240325,153800,147709050,9220,9220,9220,9220,0
20240325,153700,147709050,9220,9220,9220,9220,0
20240325,153600,147709050,9220,9220,9220,9220,0
20240325,153500,147709050,9220,9220,9220,9220,0
20240325,153400,147709050,9220,9220,9220,9220,0
20240325,153300,147709050,9220,9220,9220,9220,0
20240325,153200,147709050,9220,9220,9220,9220,0
20240325,153100,147709050,9220,9220,9220,9220,0
20240325,153000,147709050,9220,9220,9220,9220,30
20240325,152900,147432450,9210,9210,9210,9210,0
20240325,152800,147432450,9210,9210,9210,9210,0
20240325,152700,147432450,9210,9210,9210,9210,0
20240325,152600,147432450,9210,9210,9210,9210,0
20240325,152500,147432450,9210,9210,9210,9210,0
20240325,152400,147432450,9210,9210,9210,9210,0
20240325,152300,147432450,9210,9210,9210,9210,0
20240325,152200,147432450,9210,9210,9210,9210,0
20240325,152100,147432450,9210,9210,9210,9210,0
20240325,152000,147432450,9210,9210,9210,9210,0
20240325,151900,147432450,9210,9250,9250,9210,418
20240325,151800,143577950,9250,9250,9250,9250,0
20240325,151700,143577950,9250,9250,9250,9250,13
20240325,151600,143457700,9260,9260,9260,9260,0
20240325,151500,143457700,9260,9260,9260,9260,0
20240325,151400,143457700,9260,9260,9260,9260,1
20240325,151300,143448440,9250,9250,9250,9250,14
20240325,151200,143318940,9250,9250,9250,9250,0
20240325,151100,143318940,9250,9250,9250,9250,0
20240325,151000,143318940,9250,9250,9250,9250,1
20240325,150900,143309690,9250,9250,9250,9250,0
20240325,150800,143309690,9250,9250,9250,9250,0
20240325,150700,143309690,9250,9250,9250,9250,0
20240325,150600,143309690,9250,9250,9250,9250,0
20240325,150500,143309690,9250,9250,9250,9250,0
20240325,150400,143309690,9250,9250,9250,9250,0
20240325,150300,143309690,9250,9250,9250,9250,0
20240325,150200,143309690,9250,9250,9250,9250,169
20240325,150100,141746440,9230,9230,9230,9230,0
20240325,150000,141746440,9230,9230,9230,9230,0
20240325,145900,141746440,9230,9230,9230,9230,0
20240325,145800,141746440,9230,9230,9230,9230,0
20240325,145700,141746440,9230,9230,9230,9230,0
20240325,145600,141746440,9230,9230,9230,9230,0
20240325,145500,141746440,9230,9230,9230,9230,0
20240325,145400,141746440,9230,9240,9240,9230,100
20240325,145300,140823080,9250,9250,9250,9250,100
20240325,145200,139898080,9240,9240,9240,9240,0
20240325,145100,139898080,9240,9240,9240,9240,0
20240325,145000,139898080,9240,9240,9240,9240,0
20240325,144900,139898080,9240,9240,9240,9240,0
20240325,144800,139898080,9240,9240,9240,9240,0
20240325,144700,139898080,9240,9240,9240,9240,0
20240325,144600,139898080,9240,9240,9240,9240,1
20240325,144500,139888840,9240,9240,9240,9240,0
20240325,144400,139888840,9240,9240,9240,9240,0
20240325,144300,139888840,9240,9240,9240,9240,0
20240325,144200,139888840,9240,9240,9240,9240,0
20240325,144100,139888840,9240,9240,9240,9240,0
20240325,144000,139888840,9240,9240,9240,9240,0
20240325,143900,139888840,9240,9240,9240,9240,54
20240325,143800,139389880,9240,9240,9240,9240,90
20240325,143700,138558280,9250,9250,9250,9250,0
20240325,143600,138558280,9250,9250,9250,9250,0
20240325,143500,138558280,9250,9250,9250,9250,50
20240325,143400,138095780,9250,9250,9250,9250,51
20240325,143300,137624030,9250,9250,9250,9250,60
20240325,143200,137069030,9250,9250,9250,9250,11
20240325,143100,136967280,9250,9240,9250,9240,2
20240325,143000,136948790,9230,9230,9230,9230,9
20240325,142900,136865720,9230,9230,9230,9230,0
20240325,142800,136865720,9230,9230,9230,9230,40
20240325,142700,136496520,9230,9230,9230,9230,348
20240325,142600,133284480,9240,9240,9240,9240,127
20240325,142500,132111000,9240,9240,9240,9240,0
20240325,142400,132111000,9240,9240,9240,9240,0
20240325,142300,132111000,9240,9240,9240,9240,0
20240325,142200,132111000,9240,9240,9240,9240,48
20240325,142100,131667480,9250,9250,9250,9250,0
20240325,142000,131667480,9250,9260,9260,9250,59
20240325,141900,131121620,9270,9270,9270,9270,0
20240325,141800,131121620,9270,9270,9270,9270,0
20240325,141700,131121620,9270,9270,9270,9270,0
20240325,141600,131121620,9270,9270,9270,9270,0
20240325,141500,131121620,9270,9270,9270,9270,0
20240325,141400,131121620,9270,9270,9270,9270,0
20240325,141300,131121620,9270,9270,9270,9270,0
20240325,141200,131121620,9270,9270,9270,9270,0
20240325,141100,131121620,9270,9270,9270,9270,0
20240325,141000,131121620,9270,9270,9270,9270,0
20240325,140900,131121620,9270,9270,9270,9270,0
20240325,140800,131121620,9270,9270,9270,9270,0
20240325,140700,131121620,9270,9270,9270,9270,0
20240325,140600,131121620,9270,9270,9270,9270,1
20240325,140500,131112350,9230,9230,9230,9230,0
20240325,140400,131112350,9230,9230,9230,9230,0
20240325,140300,131112350,9230,9250,9250,9230,680
20240325,140200,124829260,9250,9280,9280,9250,620
20240325,140100,119091570,9280,9280,9280,9280,0
20240325,140000,119091570,9280,9280,9280,9280,0
20240325,135900,119091570,9280,9280,9280,9280,0
20240325,135800,119091570,9280,9280,9280,9280,0
20240325,135700,119091570,9280,9280,9280,9280,0
20240325,135600,119091570,9280,9280,9280,9280,0
20240325,135500,119091570,9280,9280,9280,9280,1
20240325,135400,119082290,9290,9290,9290,9290,40
20240325,135300,118710690,9280,9280,9280,9280,133
20240325,135200,117476450,9280,9280,9280,9280,0
20240325,135100,117476450,9280,9280,9280,9280,0
20240325,135000,117476450,9280,9280,9280,9280,0
20240325,134900,117476450,9280,9280,9280,9280,0
20240325,134800,117476450,9280,9280,9280,9280,0
20240325,134700,117476450,9280,9280,9280,9280,0
20240325,134600,117476450,9280,9280,9280,9280,0
20240325,134500,117476450,9280,9280,9280,9280,0
20240325,134400,117476450,9280,9280,9280,9280,0
20240325,134300,117476450,9280,9280,9280,9280,0
20240325,134200,117476450,9280,9280,9280,9280,0
20240325,134100,117476450,9280,9280,9280,9280,34
20240325,134000,117160930,9260,9270,9270,9260,11
20240325,133900,117059060,9270,9270,9270,9270,0
20240325,133800,117059060,9270,9270,9270,9270,0
20240325,133700,117059060,9270,9270,9270,9270,0
20240325,133600,117059060,9270,9270,9270,9270,0
20240325,133500,117059060,9270,9270,9270,9270,0
20240325,133400,117059060,9270,9270,9270,9270,0
20240325,133300,117059060,9270,9270,9270,9270,0
20240325,133200,117059060,9270,9270,9270,9270,0
20240325,133100,117059060,9270,9270,9270,9270,0
20240325,133000,117059060,9270,9270,9270,9270,0
20240325,132900,117059060,9270,9270,9270,9270,0
20240325,132800,117059060,9270,9270,9270,9270,0
20240325,132700,117059060,9270,9270,9270,9270,0
20240325,132600,117059060,9270,9270,9270,9270,206
20240325,132500,115149440,9270,9270,9270,9270,47
20240325,132400,114713750,9270,9270,9270,9270,0
20240325,132300,114713750,9270,9270,9270,9270,0
20240325,132200,114713750,9270,9270,9270,9270,0
20240325,132100,114713750,9270,9270,9270,9270,1
20240325,132000,114704480,9270,9270,9270,9270,0
20240325,131900,114704480,9270,9270,9270,9270,0
20240325,131800,114704480,9270,9270,9270,9270,0
20240325,131700,114704480,9270,9270,9270,9270,0
20240325,131600,114704480,9270,9270,9270,9270,0
20240325,131500,114704480,9270,9270,9270,9270,0
20240325,131400,114704480,9270,9270,9270,9270,0
20240325,131300,114704480,9270,9270,9270,9270,0
20240325,131200,114704480,9270,9270,9270,9270,0
20240325,131100,114704480,9270,9270,9270,9270,1
20240325,131000,114695210,9270,9270,9270,9270,0
20240325,130900,114695210,9270,9270,9270,9270,1
20240325,130800,114685940,9270,9270,9270,9270,1
20240325,130700,114676670,9270,9270,9270,9270,10
20240325,130600,114583970,9270,9270,9270,9270,0
20240325,130500,114583970,9270,9270,9270,9270,0
20240325,130400,114583970,9270,9270,9270,9270,0
20240325,130300,114583970,9270,9270,9270,9270,0
20240325,130200,114583970,9270,9270,9270,9270,0
20240325,130100,114583970,9270,9270,9270,9270,1
20240325,130000,114574700,9270,9270,9270,9270,0
20240325,125900,114574700,9270,9270,9270,9270,0
20240325,125800,114574700,9270,9270,9270,9270,1
20240325,125700,114565430,9270,9270,9270,9270,0
20240325,125600,114565430,9270,9270,9270,9270,1
20240325,125500,114556160,9260,9260,9260,9260,0
20240325,125400,114556160,9260,9260,9260,9260,0
20240325,125300,114556160,9260,9260,9260,9260,0
20240325,125200,114556160,9260,9270,9270,9260,15
20240325,125100,114417120,9270,9270,9270,9270,0
20240325,125000,114417120,9270,9270,9270,9270,0
20240325,124900,114417120,9270,9270,9270,9270,0
20240325,124800,114417120,9270,9270,9270,9270,0
20240325,124700,114417120,9270,9270,9270,9270,0
20240325,124600,114417120,9270,9270,9270,9270,0
20240325,124500,114417120,9270,9270,9270,9270,0
20240325,124400,114417120,9270,9270,9270,9270,1
20240325,124300,114407850,9260,9260,9260,9260,0
20240325,124200,114407850,9260,9260,9260,9260,0
20240325,124100,114407850,9260,9260,9260,9260,0
20240325,124000,114407850,9260,9260,9260,9260,0
20240325,123900,114407850,9260,9260,9260,9260,0
20240325,123800,114407850,9260,9260,9260,9260,20
20240325,123700,114222650,9260,9260,9260,9260,16
20240325,123600,114074490,9280,9280,9280,9280,0
20240325,123500,114074490,9280,9280,9280,9280,0
20240325,123400,114074490,9280,9280,9280,9280,0
20240325,123300,114074490,9280,9280,9280,9280,0
20240325,123200,114074490,9280,9280,9280,9280,0
20240325,123100,114074490,9280,9280,9280,9280,0
20240325,123000,114074490,9280,9280,9280,9280,0
20240325,122900,114074490,9280,9280,9280,9280,0
20240325,122800,114074490,9280,9280,9280,9280,0
20240325,122700,114074490,9280,9280,9280,9280,0
20240325,122600,114074490,9280,9280,9280,9280,0
20240325,122500,114074490,9280,9280,9280,9280,0
20240325,122400,114074490,9280,9280,9280,9280,0
20240325,122300,114074490,9280,9280,9280,9280,0
20240325,122200,114074490,9280,9280,9280,9280,0
20240325,122100,114074490,9280,9280,9280,9280,0
20240325,122000,114074490,9280,9280,9280,9280,0
20240325,121900,114074490,9280,9280,9280,9280,0
20240325,121800,114074490,9280,9280,9280,9280,0
20240325,121700,114074490,9280,9280,9280,9280,0
20240325,121600,114074490,9280,9280,9280,9280,0
20240325,121500,114074490,9280,9280,9280,9280,0
20240325,121400,114074490,9280,9280,9280,9280,0
20240325,121300,114074490,9280,9280,9280,9280,0
20240325,121200,114074490,9280,9280,9280,9280,0
20240325,121100,114074490,9280,9280,9280,9280,0
20240325,121000,114074490,9280,9280,9280,9280,0
20240325,120900,114074490,9280,9280,9280,9280,0
20240325,120800,114074490,9280,9280,9280,9280,0
20240325,120700,114074490,9280,9280,9280,9280,1
20240325,120600,114065210,9280,9280,9280,9280,0
20240325,120500,114065210,9280,9280,9280,9280,0
20240325,120400,114065210,9280,9280,9280,9280,0
20240325,120300,114065210,9280,9280,9280,9280,0
20240325,120200,114065210,9280,9280,9280,9280,0
20240325,120100,114065210,9280,9280,9280,9280,0
20240325,120000,114065210,9280,9280,9280,9270,151
20240325,115900,112663950,9300,9300,9300,9300,0
20240325,115800,112663950,9300,9300,9300,9300,0
20240325,115700,112663950,9300,9300,9300,9300,0
20240325,115600,112663950,9300,9300,9300,9300,0
20240325,115500,112663950,9300,9300,9300,9300,0
20240325,115400,112663950,9300,9290,9300,9290,74
20240325,115300,111975850,9300,9300,9300,9300,0
20240325,115200,111975850,9300,9300,9300,9300,1
20240325,115100,111966550,9300,9300,9300,9300,5
20240325,115000,111920050,9300,9300,9300,9300,64
20240325,114900,111324850,9300,9300,9300,9300,0
20240325,114800,111324850,9300,9300,9300,9300,0
20240325,114700,111324850,9300,9300,9300,9300,0
20240325,114600,111324850,9300,9300,9300,9300,0
20240325,114500,111324850,9300,9300,9300,9300,0
20240325,114400,111324850,9300,9300,9300,9300,0
20240325,114300,111324850,9300,9300,9300,9300,0
20240325,114200,111324850,9300,9300,9300,9300,0
20240325,114100,111324850,9300,9300,9300,9300,0
20240325,114000,111324850,9300,9300,9300,9300,53
20240325,113900,110831950,9290,9290,9290,9290,3
20240325,113800,110804080,9300,9300,9300,9300,357
20240325,113700,107483980,9300,9290,9300,9290,191
20240325,113600,105707710,9300,9300,9300,9300,0
20240325,113500,105707710,9300,9280,9300,9280,814
20240325,113400,98137570,9290,9280,9290,9280,3
20240325,113300,98109710,9290,9290,9290,9290,0
20240325,113200,98109710,9290,9280,9300,9280,1510
20240325,113100,84069080,9290,9290,9290,9290,0
20240325,113000,84069080,9290,9290,9290,9290,0
20240325,112900,84069080,9290,9290,9290,9290,0
20240325,112800,84069080,9290,9290,9290,9290,0
20240325,112700,84069080,9290,9290,9290,9290,0
20240325,112600,84069080,9290,9290,9290,9290,0
20240325,112500,84069080,9290,9290,9290,9290,0
20240325,112400,84069080,9290,9260,9290,9260,752
20240325,112300,77092650,9260,9260,9260,9260,0
20240325,112200,77092650,9260,9260,9260,9260,0
20240325,112100,77092650,9260,9260,9260,9260,0
20240325,112000,77092650,9260,9260,9260,9260,0
20240325,111900,77092650,9260,9260,9260,9260,0
20240325,111800,77092650,9260,9260,9260,9260,0
20240325,111700,77092650,9260,9260,9260,9260,5
20240325,111600,77046350,9260,9260,9260,9260,0
20240325,111500,77046350,9260,9260,9260,9260,0
20240325,111400,77046350,9260,9260,9260,9260,1
20240325,111300,77037090,9260,9260,9260,9260,0
20240325,111200,77037090,9260,9260,9260,9260,0
20240325,111100,77037090,9260,9260,9260,9260,0
20240325,111000,77037090,9260,9260,9260,9260,2
20240325,110900,77018570,9260,9260,9260,9260,11
20240325,110800,76916710,9260,9260,9260,9260,0
20240325,110700,76916710,9260,9240,9260,9240,631
20240325,110600,71081460,9230,9230,9230,9230,0
20240325,110500,71081460,9230,9230,9230,9230,0
20240325,110400,71081460,9230,9230,9230,9230,0
20240325,110300,71081460,9230,9230,9230,9230,0
20240325,110200,71081460,9230,9230,9230,9230,0
20240325,110100,71081460,9230,9230,9230,9230,1
20240325,110000,71072230,9220,9220,9220,9220,0
20240325,105900,71072230,9220,9220,9220,9220,0
20240325,105800,71072230,9220,9220,9220,9220,0
20240325,105700,71072230,9220,9220,9220,9220,0
20240325,105600,71072230,9220,9220,9220,9220,0
20240325,105500,71072230,9220,9220,9220,9220,0
20240325,105400,71072230,9220,9220,9220,9220,0
20240325,105300,71072230,9220,9220,9220,9220,0
20240325,105200,71072230,9220,9220,9220,9220,0
20240325,105100,71072230,9220,9220,9220,9220,0
20240325,105000,71072230,9220,9220,9220,9220,0
20240325,104900,71072230,9220,9220,9220,9220,0
20240325,104800,71072230,9220,9220,9220,9220,0
20240325,104700,71072230,9220,9220,9220,9220,0
20240325,104600,71072230,9220,9220,9220,9220,0
20240325,104500,71072230,9220,9220,9220,9220,0
20240325,104400,71072230,9220,9220,9220,9220,0
20240325,104300,71072230,9220,9220,9220,9220,0
20240325,104200,71072230,9220,9220,9220,9220,0
20240325,104100,71072230,9220,9220,9220,9220,0
20240325,104000,71072230,9220,9220,9220,9220,0
20240325,103900,71072230,9220,9220,9230,9220,26
20240325,103800,70832500,9210,9210,9210,9210,0
20240325,103700,70832500,9210,9210,9210,9210,0
20240325,103600,70832500,9210,9210,9210,9210,0
20240325,103500,70832500,9210,9210,9210,9210,0
20240325,103400,70832500,9210,9210,9210,9210,0
20240325,103300,70832500,9210,9210,9210,9210,0
20240325,103200,70832500,9210,9210,9210,9210,0
20240325,103100,70832500,9210,9210,9210,9210,0
20240325,103000,70832500,9210,9210,9210,9210,0
20240325,102900,70832500,9210,9220,9220,9210,50
20240325,102800,70371950,9210,9210,9210,9210,0
20240325,102700,70371950,9210,9210,9210,9210,0
20240325,102600,70371950,9210,9210,9210,9210,50
20240325,102500,69911450,9240,9240,9240,9240,0
20240325,102400,69911450,9240,9240,9240,9240,0
20240325,102300,69911450,9240,9240,9240,9240,0
20240325,102200,69911450,9240,9240,9240,9240,0
20240325,102100,69911450,9240,9240,9240,9240,0
20240325,102000,69911450,9240,9240,9240,9240,0
20240325,101900,69911450,9240,9240,9240,9240,0
20240325,101800,69911450,9240,9240,9240,9240,0
20240325,101700,69911450,9240,9210,9240,9210,47
20240325,101600,69478550,9240,9240,9240,9240,0
20240325,101500,69478550,9240,9240,9240,9240,0
20240325,101400,69478550,9240,9230,9240,9230,51
20240325,101300,69007810,9240,9240,9240,9240,0
20240325,101200,69007810,9240,9240,9240,9240,0
20240325,101100,69007810,9240,9240,9240,9240,10
20240325,101000,68915410,9240,9240,9240,9240,0
20240325,100900,68915410,9240,9240,9240,9240,0
20240325,100800,68915410,9240,9240,9240,9240,4
20240325,100700,68878450,9240,9240,9240,9240,2
20240325,100600,68859970,9230,9230,9230,9230,58
20240325,100500,68324630,9240,9240,9240,9240,0
20240325,100400,68324630,9240,9230,9240,9230,106
20240325,100300,67346190,9230,9230,9230,9230,2
20240325,100200,67327730,9230,9230,9230,9230,2
20240325,100100,67309270,9230,9230,9230,9230,4
20240325,100000,67272350,9230,9220,9230,9220,25
20240325,095900,67041840,9220,9220,9220,9220,26
20240325,095800,66802120,9220,9220,9220,9220,0
20240325,095700,66802120,9220,9220,9220,9220,0
20240325,095600,66802120,9220,9220,9220,9220,0
20240325,095500,66802120,9220,9220,9220,9220,74
20240325,095400,66119840,9220,9220,9220,9220,0
20240325,095300,66119840,9220,9220,9220,9220,0
20240325,095200,66119840,9220,9220,9220,9220,63
20240325,095100,65538980,9220,9220,9220,9220,0
20240325,095000,65538980,9220,9220,9220,9220,0
20240325,094900,65538980,9220,9220,9220,9220,0
20240325,094800,65538980,9220,9220,9220,9220,0
20240325,094700,65538980,9220,9220,9220,9220,0
20240325,094600,65538980,9220,9220,9220,9220,0
20240325,094500,65538980,9220,9220,9220,9220,0
20240325,094400,65538980,9220,9220,9220,9220,0
20240325,094300,65538980,9220,9220,9220,9220,10
20240325,094200,65446780,9200,9200,9200,9200,0
20240325,094100,65446780,9200,9200,9200,9200,0
20240325,094000,65446780,9200,9210,9210,9200,3887
20240325,093900,29666180,9200,9200,9200,9200,0
20240325,093800,29666180,9200,9200,9200,9200,0
20240325,093700,29666180,9200,9200,9200,9200,0
20240325,093600,29666180,9200,9200,9200,9200,0
20240325,093500,29666180,9200,9200,9200,9200,0
20240325,093400,29666180,9200,9200,9200,9200,0
20240325,093300,29666180,9200,9200,9200,9200,115
20240325,093200,28608180,9220,9220,9220,9220,0
20240325,093100,28608180,9220,9220,9220,9220,0
20240325,093000,28608180,9220,9220,9220,9220,4
20240325,092900,28571300,9220,9220,9220,9220,0
20240325,092800,28571300,9220,9220,9220,9220,0
20240325,092700,28571300,9220,9210,9220,9210,5
20240325,092600,28525240,9220,9220,9220,9220,108
20240325,092500,27529480,9220,9210,9220,9210,1121
20240325,092400,17205050,9210,9210,9210,9210,0
20240325,092300,17205050,9210,9210,9210,9210,0
20240325,092200,17205050,9210,9210,9210,9210,101
20240325,092100,16274840,9200,9200,9200,9200,0
20240325,092000,16274840,9200,9200,9200,9200,6
20240325,091900,16219640,9200,9200,9200,9200,6
20240325,091800,16164440,9200,9200,9200,9200,20
20240325,091700,15980440,9240,9240,9240,9240,0
20240325,091600,15980440,9240,9240,9240,9240,0
20240325,091500,15980440,9240,9240,9240,9240,3
20240325,091400,15952720,9240,9260,9260,9240,2
20240325,091300,15934220,9290,9280,9290,9280,5
20240325,091200,15887800,9290,9290,9290,9290,2
20240325,091100,15869220,9290,9290,9290,9290,14
20240325,091000,15739160,9300,9300,9300,9300,0
20240325,090900,15739160,9300,9300,9300,9300,0
20240325,090800,15739160,9300,9300,9300,9300,54
20240325,090700,15236960,9300,9300,9300,9300,0
20240325,090600,15236960,9300,9300,9300,9300,10
20240325,090500,15143960,9300,9300,9300,9300,63
20240325,090400,14558060,9300,9290,9300,9290,317
20240325,090300,11611910,9300,9270,9300,9270,100
20240325,090200,10683210,9300,9300,9300,9290,420
20240325,090100,6777680,9300,9280,9300,9280,537
20240325,090000,1785600,9300,9300,9300,9300,192