stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,211400,148713930,5190,5190,5190,5190,313
20240325,211300,148713930,5190,5190,5190,5190,0
20240325,211200,148713930,5190,5190,5190,5190,0
20240325,211100,148713930,5190,5190,5190,5190,0
20240325,211000,148713930,5190,5190,5190,5190,0
20240325,210900,148713930,5190,5190,5190,5190,0
20240325,210800,148713930,5190,5190,5190,5190,0
20240325,210700,148713930,5190,5190,5190,5190,0
20240325,210600,148713930,5190,5190,5190,5190,0
20240325,210500,148713930,5190,5190,5190,5190,0
20240325,210400,148713930,5190,5190,5190,5190,0
20240325,210300,148713930,5190,5190,5190,5190,0
20240325,210200,148713930,5190,5190,5190,5190,0
20240325,210100,148713930,5190,5190,5190,5190,0
20240325,210000,148713930,5190,5190,5190,5190,0
20240325,205900,148713930,5190,5190,5190,5190,0
20240325,205800,148713930,5190,5190,5190,5190,0
20240325,205700,148713930,5190,5190,5190,5190,0
20240325,205600,148713930,5190,5190,5190,5190,0
20240325,205500,148713930,5190,5190,5190,5190,0
20240325,205400,148713930,5190,5190,5190,5190,0
20240325,205300,148713930,5190,5190,5190,5190,0
20240325,205200,148713930,5190,5190,5190,5190,0
20240325,205100,148713930,5190,5190,5190,5190,0
20240325,205000,148713930,5190,5190,5190,5190,0
20240325,204900,148713930,5190,5190,5190,5190,0
20240325,204800,148713930,5190,5190,5190,5190,0
20240325,204700,148713930,5190,5190,5190,5190,0
20240325,204600,148713930,5190,5190,5190,5190,0
20240325,204500,148713930,5190,5190,5190,5190,0
20240325,204400,148713930,5190,5190,5190,5190,313
20240325,204300,148713930,5190,5190,5190,5190,0
20240325,204200,148713930,5190,5190,5190,5190,0
20240325,204100,148713930,5190,5190,5190,5190,0
20240325,204000,148713930,5190,5190,5190,5190,0
20240325,203900,148713930,5190,5190,5190,5190,0
20240325,203800,148713930,5190,5190,5190,5190,0
20240325,203700,148713930,5190,5190,5190,5190,0
20240325,203600,148713930,5190,5190,5190,5190,0
20240325,203500,148713930,5190,5190,5190,5190,0
20240325,203400,148713930,5190,5190,5190,5190,0
20240325,203300,148713930,5190,5190,5190,5190,0
20240325,203200,148713930,5190,5190,5190,5190,0
20240325,203100,148713930,5190,5190,5190,5190,0
20240325,203000,148713930,5190,5190,5190,5190,0
20240325,202900,148713930,5190,5190,5190,5190,0
20240325,202800,148713930,5190,5190,5190,5190,0
20240325,202700,148713930,5190,5190,5190,5190,0
20240325,202600,148713930,5190,5190,5190,5190,0
20240325,202500,148713930,5190,5190,5190,5190,0
20240325,202400,148713930,5190,5190,5190,5190,0
20240325,202300,148713930,5190,5190,5190,5190,0
20240325,202200,148713930,5190,5190,5190,5190,0
20240325,202100,148713930,5190,5190,5190,5190,0
20240325,202000,148713930,5190,5190,5190,5190,0
20240325,201900,148713930,5190,5190,5190,5190,0
20240325,201800,148713930,5190,5190,5190,5190,0
20240325,201700,148713930,5190,5190,5190,5190,0
20240325,201600,148713930,5190,5190,5190,5190,0
20240325,201500,148713930,5190,5190,5190,5190,0
20240325,201400,148713930,5190,5190,5190,5190,313
20240325,201300,148713930,5190,5190,5190,5190,0
20240325,201200,148713930,5190,5190,5190,5190,0
20240325,201100,148713930,5190,5190,5190,5190,0
20240325,201000,148713930,5190,5190,5190,5190,0
20240325,200900,148713930,5190,5190,5190,5190,0
20240325,200800,148713930,5190,5190,5190,5190,0
20240325,200700,148713930,5190,5190,5190,5190,0
20240325,200600,148713930,5190,5190,5190,5190,0
20240325,200500,148713930,5190,5190,5190,5190,0
20240325,200400,148713930,5190,5190,5190,5190,0
20240325,200300,148713930,5190,5190,5190,5190,0
20240325,200200,148713930,5190,5190,5190,5190,0
20240325,200100,148713930,5190,5190,5190,5190,0
20240325,200000,148713930,5190,5190,5190,5190,0
20240325,195900,148713930,5190,5190,5190,5190,0
20240325,195800,148713930,5190,5190,5190,5190,0
20240325,195700,148713930,5190,5190,5190,5190,0
20240325,195600,148713930,5190,5190,5190,5190,0
20240325,195500,148713930,5190,5190,5190,5190,0
20240325,195400,148713930,5190,5190,5190,5190,0
20240325,195300,148713930,5190,5190,5190,5190,0
20240325,195200,148713930,5190,5190,5190,5190,0
20240325,195100,148713930,5190,5190,5190,5190,0
20240325,195000,148713930,5190,5190,5190,5190,0
20240325,194900,148713930,5190,5190,5190,5190,0
20240325,194800,148713930,5190,5190,5190,5190,0
20240325,194700,148713930,5190,5190,5190,5190,0
20240325,194600,148713930,5190,5190,5190,5190,0
20240325,194500,148713930,5190,5190,5190,5190,0
20240325,194400,148713930,5190,5190,5190,5190,313
20240325,194300,148713930,5190,5190,5190,5190,0
20240325,194200,148713930,5190,5190,5190,5190,0
20240325,194100,148713930,5190,5190,5190,5190,0
20240325,194000,148713930,5190,5190,5190,5190,0
20240325,193900,148713930,5190,5190,5190,5190,0
20240325,193800,148713930,5190,5190,5190,5190,0
20240325,193700,148713930,5190,5190,5190,5190,0
20240325,193600,148713930,5190,5190,5190,5190,0
20240325,193500,148713930,5190,5190,5190,5190,0
20240325,193400,148713930,5190,5190,5190,5190,0
20240325,193300,148713930,5190,5190,5190,5190,0
20240325,193200,148713930,5190,5190,5190,5190,0
20240325,193100,148713930,5190,5190,5190,5190,0
20240325,193000,148713930,5190,5190,5190,5190,0
20240325,192900,148713930,5190,5190,5190,5190,0
20240325,192800,148713930,5190,5190,5190,5190,0
20240325,192700,148713930,5190,5190,5190,5190,0
20240325,192600,148713930,5190,5190,5190,5190,0
20240325,192500,148713930,5190,5190,5190,5190,0
20240325,192400,148713930,5190,5190,5190,5190,0
20240325,192300,148713930,5190,5190,5190,5190,0
20240325,192200,148713930,5190,5190,5190,5190,0
20240325,192100,148713930,5190,5190,5190,5190,0
20240325,192000,148713930,5190,5190,5190,5190,0
20240325,191900,148713930,5190,5190,5190,5190,0
20240325,191800,148713930,5190,5190,5190,5190,0
20240325,191700,148713930,5190,5190,5190,5190,0
20240325,191600,148713930,5190,5190,5190,5190,0
20240325,191500,148713930,5190,5190,5190,5190,0
20240325,191400,148713930,5190,5190,5190,5190,313
20240325,191300,148713930,5190,5190,5190,5190,0
20240325,191200,148713930,5190,5190,5190,5190,0
20240325,191100,148713930,5190,5190,5190,5190,0
20240325,191000,148713930,5190,5190,5190,5190,0
20240325,190900,148713930,5190,5190,5190,5190,0
20240325,190800,148713930,5190,5190,5190,5190,0
20240325,190700,148713930,5190,5190,5190,5190,0
20240325,190600,148713930,5190,5190,5190,5190,0
20240325,190500,148713930,5190,5190,5190,5190,0
20240325,190400,148713930,5190,5190,5190,5190,0
20240325,190300,148713930,5190,5190,5190,5190,0
20240325,190200,148713930,5190,5190,5190,5190,0
20240325,190100,148713930,5190,5190,5190,5190,0
20240325,190000,148713930,5190,5190,5190,5190,0
20240325,185900,148713930,5190,5190,5190,5190,0
20240325,185800,148713930,5190,5190,5190,5190,0
20240325,185700,148713930,5190,5190,5190,5190,0
20240325,185600,148713930,5190,5190,5190,5190,0
20240325,185500,148713930,5190,5190,5190,5190,0
20240325,185400,148713930,5190,5190,5190,5190,0
20240325,185300,148713930,5190,5190,5190,5190,0
20240325,185200,148713930,5190,5190,5190,5190,0
20240325,185100,148713930,5190,5190,5190,5190,0
20240325,185000,148713930,5190,5190,5190,5190,0
20240325,184900,148713930,5190,5190,5190,5190,0
20240325,184800,148713930,5190,5190,5190,5190,0
20240325,184700,148713930,5190,5190,5190,5190,0
20240325,184600,148713930,5190,5190,5190,5190,0
20240325,184500,148713930,5190,5190,5190,5190,0
20240325,184400,148713930,5190,5190,5190,5190,313
20240325,184300,148713930,5190,5190,5190,5190,0
20240325,184200,148713930,5190,5190,5190,5190,0
20240325,184100,148713930,5190,5190,5190,5190,0
20240325,184000,148713930,5190,5190,5190,5190,0
20240325,183900,148713930,5190,5190,5190,5190,0
20240325,183800,148713930,5190,5190,5190,5190,0
20240325,183700,148713930,5190,5190,5190,5190,0
20240325,183600,148713930,5190,5190,5190,5190,0
20240325,183500,148713930,5190,5190,5190,5190,0
20240325,183400,148713930,5190,5190,5190,5190,0
20240325,183300,148713930,5190,5190,5190,5190,0
20240325,183200,148713930,5190,5190,5190,5190,0
20240325,183100,148713930,5190,5190,5190,5190,0
20240325,183000,148713930,5190,5190,5190,5190,0
20240325,182900,148713930,5190,5190,5190,5190,0
20240325,182800,148713930,5190,5190,5190,5190,0
20240325,182700,148713930,5190,5190,5190,5190,0
20240325,182600,148713930,5190,5190,5190,5190,0
20240325,182500,148713930,5190,5190,5190,5190,0
20240325,182400,148713930,5190,5190,5190,5190,0
20240325,182300,148713930,5190,5190,5190,5190,0
20240325,182200,148713930,5190,5190,5190,5190,0
20240325,182100,148713930,5190,5190,5190,5190,0
20240325,182000,148713930,5190,5190,5190,5190,0
20240325,181900,148713930,5190,5190,5190,5190,0
20240325,181800,148713930,5190,5190,5190,5190,0
20240325,181700,148713930,5190,5190,5190,5190,0
20240325,181600,148713930,5190,5190,5190,5190,0
20240325,181500,148713930,5190,5190,5190,5190,0
20240325,181400,148713930,5190,5190,5190,5190,313
20240325,181300,148713930,5190,5190,5190,5190,0
20240325,181200,148713930,5190,5190,5190,5190,0
20240325,181100,148713930,5190,5190,5190,5190,0
20240325,181000,148713930,5190,5190,5190,5190,0
20240325,180900,148713930,5190,5190,5190,5190,0
20240325,180800,148713930,5190,5190,5190,5190,0
20240325,180700,148713930,5190,5190,5190,5190,0
20240325,180600,148713930,5190,5190,5190,5190,0
20240325,180500,148713930,5190,5190,5190,5190,0
20240325,180400,148713930,5190,5190,5190,5190,0
20240325,180300,148713930,5190,5190,5190,5190,0
20240325,180200,148713930,5190,5190,5190,5190,0
20240325,180100,148713930,5190,5190,5190,5190,0
20240325,180000,148713930,5190,5190,5190,5190,0
20240325,175900,148713930,5190,5190,5190,5190,0
20240325,175800,148713930,5190,5190,5190,5190,0
20240325,175700,148713930,5190,5190,5190,5190,0
20240325,175600,148713930,5190,5190,5190,5190,0
20240325,175500,148713930,5190,5190,5190,5190,0
20240325,175400,148713930,5190,5190,5190,5190,0
20240325,175300,148713930,5190,5190,5190,5190,0
20240325,175200,148713930,5190,5190,5190,5190,0
20240325,175100,148713930,5190,5190,5190,5190,0
20240325,175000,148713930,5190,5190,5190,5190,0
20240325,174900,148713930,5190,5190,5190,5190,0
20240325,174800,148713930,5190,5190,5190,5190,0
20240325,174700,148713930,5190,5190,5190,5190,0
20240325,174600,148713930,5190,5190,5190,5190,0
20240325,174500,148713930,5190,5190,5190,5190,0
20240325,174400,148713930,5190,5190,5190,5190,313
20240325,174300,148713930,5190,5190,5190,5190,0
20240325,174200,148713930,5190,5190,5190,5190,0
20240325,174100,148713930,5190,5190,5190,5190,0
20240325,174000,148713930,5190,5190,5190,5190,0
20240325,173900,148713930,5190,5190,5190,5190,0
20240325,173800,148713930,5190,5190,5190,5190,0
20240325,173700,148713930,5190,5190,5190,5190,0
20240325,173600,148713930,5190,5190,5190,5190,0
20240325,173500,148713930,5190,5190,5190,5190,0
20240325,173400,148713930,5190,5190,5190,5190,0
20240325,173300,148713930,5190,5190,5190,5190,0
20240325,173200,148713930,5190,5190,5190,5190,0
20240325,173100,148713930,5190,5190,5190,5190,0
20240325,173000,148713930,5190,5190,5190,5190,0
20240325,172900,148713930,5190,5190,5190,5190,0
20240325,172800,148713930,5190,5190,5190,5190,0
20240325,172700,148713930,5190,5190,5190,5190,0
20240325,172600,148713930,5190,5190,5190,5190,0
20240325,172500,148713930,5190,5190,5190,5190,0
20240325,172400,148713930,5190,5190,5190,5190,0
20240325,172300,148713930,5190,5190,5190,5190,0
20240325,172200,148713930,5190,5190,5190,5190,0
20240325,172100,148713930,5190,5190,5190,5190,0
20240325,172000,148713930,5190,5190,5190,5190,0
20240325,171900,148713930,5190,5190,5190,5190,0
20240325,171800,148713930,5190,5190,5190,5190,0
20240325,171700,148713930,5190,5190,5190,5190,0
20240325,171600,148713930,5190,5190,5190,5190,0
20240325,171500,148713930,5190,5190,5190,5190,0
20240325,171400,148713930,5190,5190,5190,5190,313
20240325,171300,148713930,5190,5190,5190,5190,0
20240325,171200,148713930,5190,5190,5190,5190,0
20240325,171100,148713930,5190,5190,5190,5190,0
20240325,171000,148713930,5190,5190,5190,5190,0
20240325,170900,148713930,5190,5190,5190,5190,0
20240325,170800,148713930,5190,5190,5190,5190,0
20240325,170700,148713930,5190,5190,5190,5190,0
20240325,170600,148713930,5190,5190,5190,5190,0
20240325,170500,148713930,5190,5190,5190,5190,0
20240325,170400,148713930,5190,5190,5190,5190,0
20240325,170300,148713930,5190,5190,5190,5190,0
20240325,170200,148713930,5190,5190,5190,5190,0
20240325,170100,148713930,5190,5190,5190,5190,0
20240325,170000,148713930,5190,5190,5190,5190,0
20240325,165900,148713930,5190,5190,5190,5190,0
20240325,165800,148713930,5190,5190,5190,5190,0
20240325,165700,148713930,5190,5190,5190,5190,0
20240325,165600,148713930,5190,5190,5190,5190,0
20240325,165500,148713930,5190,5190,5190,5190,0
20240325,165400,148713930,5190,5190,5190,5190,0
20240325,165300,148713930,5190,5190,5190,5190,0
20240325,165200,148713930,5190,5190,5190,5190,0
20240325,165100,148713930,5190,5190,5190,5190,0
20240325,165000,148713930,5190,5190,5190,5190,0
20240325,164900,148713930,5190,5190,5190,5190,0
20240325,164800,148713930,5190,5190,5190,5190,0
20240325,164700,148713930,5190,5190,5190,5190,0
20240325,164600,148713930,5190,5190,5190,5190,0
20240325,164500,148713930,5190,5190,5190,5190,0
20240325,164400,148713930,5190,5190,5190,5190,313
20240325,164300,148713930,5190,5190,5190,5190,0
20240325,164200,148713930,5190,5190,5190,5190,0
20240325,164100,148713930,5190,5190,5190,5190,0
20240325,164000,148713930,5190,5190,5190,5190,0
20240325,163900,148713930,5190,5190,5190,5190,0
20240325,163800,148713930,5190,5190,5190,5190,0
20240325,163700,148713930,5190,5190,5190,5190,0
20240325,163600,148713930,5190,5190,5190,5190,0
20240325,163500,148713930,5190,5190,5190,5190,0
20240325,163400,148713930,5190,5190,5190,5190,0
20240325,163300,148713930,5190,5190,5190,5190,0
20240325,163200,148713930,5190,5190,5190,5190,0
20240325,163100,148713930,5190,5190,5190,5190,0
20240325,163000,148713930,5190,5190,5190,5190,0
20240325,162900,148713930,5190,5190,5190,5190,0
20240325,162800,148713930,5190,5190,5190,5190,0
20240325,162700,148713930,5190,5190,5190,5190,0
20240325,162600,148713930,5190,5190,5190,5190,0
20240325,162500,148713930,5190,5190,5190,5190,0
20240325,162400,148713930,5190,5190,5190,5190,0
20240325,162300,148713930,5190,5190,5190,5190,0
20240325,162200,148713930,5190,5190,5190,5190,0
20240325,162100,148713930,5190,5190,5190,5190,0
20240325,162000,148713930,5190,5190,5190,5190,0
20240325,161900,148713930,5190,5190,5190,5190,0
20240325,161800,148713930,5190,5190,5190,5190,0
20240325,161700,148713930,5190,5190,5190,5190,0
20240325,161600,148713930,5190,5190,5190,5190,0
20240325,161500,148713930,5190,5190,5190,5190,0
20240325,161400,148713930,5190,5190,5190,5190,313
20240325,161300,148713930,5190,5190,5190,5190,0
20240325,161200,148713930,5190,5190,5190,5190,0
20240325,161100,148713930,5190,5190,5190,5190,0
20240325,161000,148713930,5190,5190,5190,5190,0
20240325,160900,148713930,5190,5190,5190,5190,0
20240325,160800,148713930,5190,5190,5190,5190,0
20240325,160700,148713930,5190,5190,5190,5190,0
20240325,160600,148713930,5190,5190,5190,5190,0
20240325,160500,148713930,5190,5190,5190,5190,0
20240325,160400,148713930,5190,5190,5190,5190,0
20240325,160300,148713930,5190,5190,5190,5190,0
20240325,160200,148713930,5190,5190,5190,5190,0
20240325,160100,148713930,5190,5190,5190,5190,0
20240325,160000,148713930,5190,5190,5190,5190,0
20240325,155900,148713930,5190,5190,5190,5190,0
20240325,155800,148713930,5190,5190,5190,5190,0
20240325,155700,148713930,5190,5190,5190,5190,0
20240325,155600,148713930,5190,5190,5190,5190,0
20240325,155500,148713930,5190,5190,5190,5190,0
20240325,155400,148713930,5190,5190,5190,5190,0
20240325,155300,148713930,5190,5190,5190,5190,0
20240325,155200,148713930,5190,5190,5190,5190,0
20240325,155100,148713930,5190,5190,5190,5190,0
20240325,155000,148713930,5190,5190,5190,5190,0
20240325,154900,148713930,5190,5190,5190,5190,0
20240325,154800,148713930,5190,5190,5190,5190,0
20240325,154700,148713930,5190,5190,5190,5190,0
20240325,154600,148713930,5190,5190,5190,5190,0
20240325,154500,148713930,5190,5190,5190,5190,0
20240325,154400,148713930,5190,5190,5190,5190,313
20240325,154300,148713930,5190,5190,5190,5190,0
20240325,154200,148713930,5190,5190,5190,5190,0
20240325,154100,148713930,5190,5190,5190,5190,0
20240325,154000,148713930,5190,5190,5190,5190,0
20240325,153900,148713930,5190,5190,5190,5190,0
20240325,153800,148713930,5190,5190,5190,5190,0
20240325,153700,148713930,5190,5190,5190,5190,0
20240325,153600,148713930,5190,5190,5190,5190,0
20240325,153500,148713930,5190,5190,5190,5190,0
20240325,153400,148713930,5190,5190,5190,5190,0
20240325,153300,148713930,5190,5190,5190,5190,0
20240325,153200,148713930,5190,5190,5190,5190,0
20240325,153100,148713930,5190,5190,5190,5190,0
20240325,153000,148713930,5190,5190,5190,5190,313
20240325,152900,147089460,5200,5200,5200,5200,0
20240325,152800,147089460,5200,5200,5200,5200,0
20240325,152700,147089460,5200,5200,5200,5200,0
20240325,152600,147089460,5200,5200,5200,5200,0
20240325,152500,147089460,5200,5200,5200,5200,0
20240325,152400,147089460,5200,5200,5200,5200,0
20240325,152300,147089460,5200,5200,5200,5200,0
20240325,152200,147089460,5200,5200,5200,5200,0
20240325,152100,147089460,5200,5200,5200,5200,0
20240325,152000,147089460,5200,5200,5200,5200,0
20240325,151900,147089460,5200,5200,5200,5200,0
20240325,151800,147089460,5200,5200,5200,5200,0
20240325,151700,147089460,5200,5200,5200,5200,0
20240325,151600,147089460,5200,5200,5200,5200,0
20240325,151500,147089460,5200,5200,5200,5200,41
20240325,151400,146876260,5200,5200,5200,5200,0
20240325,151300,146876260,5200,5200,5200,5200,1
20240325,151200,146871060,5200,5200,5200,5200,0
20240325,151100,146871060,5200,5200,5200,5200,0
20240325,151000,146871060,5200,5200,5200,5190,177
20240325,150900,145952360,5200,5200,5200,5200,0
20240325,150800,145952360,5200,5200,5200,5200,0
20240325,150700,145952360,5200,5200,5200,5200,2
20240325,150600,145941960,5200,5200,5200,5200,50
20240325,150500,145681960,5200,5200,5200,5200,0
20240325,150400,145681960,5200,5200,5200,5200,24
20240325,150300,145557160,5200,5200,5200,5200,5
20240325,150200,145531160,5220,5220,5220,5220,21
20240325,150100,145421540,5200,5200,5200,5200,0
20240325,150000,145421540,5200,5200,5200,5200,1
20240325,145900,145416340,5200,5200,5200,5200,0
20240325,145800,145416340,5200,5200,5200,5200,0
20240325,145700,145416340,5200,5200,5200,5200,1450
20240325,145600,137876340,5210,5210,5210,5210,0
20240325,145500,137876340,5210,5210,5210,5210,130
20240325,145400,137199040,5220,5220,5220,5220,0
20240325,145300,137199040,5220,5220,5220,5220,45
20240325,145200,136964140,5230,5230,5230,5230,0
20240325,145100,136964140,5230,5230,5230,5230,0
20240325,145000,136964140,5230,5230,5230,5230,0
20240325,144900,136964140,5230,5230,5230,5230,9
20240325,144800,136917070,5200,5200,5200,5200,744
20240325,144700,133048270,5200,5200,5200,5200,59
20240325,144600,132741470,5230,5230,5230,5230,20
20240325,144500,132636870,5200,5200,5200,5200,0
20240325,144400,132636870,5200,5210,5210,5200,49
20240325,144300,132381760,5230,5230,5230,5230,0
20240325,144200,132381760,5230,5230,5230,5230,0
20240325,144100,132381760,5230,5230,5230,5230,0
20240325,144000,132381760,5230,5230,5230,5230,0
20240325,143900,132381760,5230,5230,5230,5230,0
20240325,143800,132381760,5230,5230,5230,5230,30
20240325,143700,132224860,5230,5230,5230,5230,0
20240325,143600,132224860,5230,5230,5230,5230,36
20240325,143500,132036580,5230,5230,5230,5230,25
20240325,143400,131905830,5230,5210,5230,5200,1937
20240325,143300,121814600,5210,5210,5210,5210,0
20240325,143200,121814600,5210,5210,5210,5210,0
20240325,143100,121814600,5210,5210,5210,5210,20
20240325,143000,121710400,5210,5210,5210,5210,26
20240325,142900,121574940,5220,5220,5220,5220,2361
20240325,142800,109250520,5220,5220,5220,5220,5
20240325,142700,109224420,5230,5230,5230,5230,0
20240325,142600,109224420,5230,5230,5230,5230,0
20240325,142500,109224420,5230,5230,5230,5230,0
20240325,142400,109224420,5230,5230,5230,5230,20
20240325,142300,109119820,5220,5220,5220,5220,4
20240325,142200,109098940,5220,5220,5220,5220,0
20240325,142100,109098940,5220,5220,5220,5220,0
20240325,142000,109098940,5220,5220,5220,5220,0
20240325,141900,109098940,5220,5220,5220,5220,0
20240325,141800,109098940,5220,5220,5220,5220,0
20240325,141700,109098940,5220,5220,5220,5220,0
20240325,141600,109098940,5220,5230,5230,5220,11
20240325,141500,109041420,5230,5230,5230,5230,0
20240325,141400,109041420,5230,5230,5230,5230,0
20240325,141300,109041420,5230,5230,5230,5230,0
20240325,141200,109041420,5230,5230,5230,5230,0
20240325,141100,109041420,5230,5230,5230,5230,0
20240325,141000,109041420,5230,5230,5230,5230,0
20240325,140900,109041420,5230,5230,5230,5230,0
20240325,140800,109041420,5230,5230,5230,5230,0
20240325,140700,109041420,5230,5230,5230,5230,0
20240325,140600,109041420,5230,5230,5230,5230,68
20240325,140500,108685780,5220,5220,5220,5220,0
20240325,140400,108685780,5220,5220,5220,5220,78
20240325,140300,108278620,5230,5230,5230,5230,36
20240325,140200,108090340,5230,5230,5230,5230,594
20240325,140100,104983720,5230,5230,5230,5230,0
20240325,140000,104983720,5230,5230,5230,5230,0
20240325,135900,104983720,5230,5230,5230,5230,0
20240325,135800,104983720,5230,5230,5230,5230,249
20240325,135700,103681450,5240,5240,5240,5240,1
20240325,135600,103676210,5250,5250,5250,5250,0
20240325,135500,103676210,5250,5250,5250,5250,22
20240325,135400,103560710,5260,5260,5260,5260,0
20240325,135300,103560710,5260,5260,5260,5260,0
20240325,135200,103560710,5260,5260,5260,5260,7
20240325,135100,103523890,5260,5260,5260,5260,0
20240325,135000,103523890,5260,5260,5260,5260,0
20240325,134900,103523890,5260,5260,5260,5260,0
20240325,134800,103523890,5260,5260,5260,5260,0
20240325,134700,103523890,5260,5260,5260,5260,18
20240325,134600,103429210,5260,5260,5260,5260,0
20240325,134500,103429210,5260,5260,5260,5260,0
20240325,134400,103429210,5260,5260,5260,5260,16
20240325,134300,103345050,5260,5260,5260,5260,0
20240325,134200,103345050,5260,5260,5260,5260,0
20240325,134100,103345050,5260,5260,5260,5260,0
20240325,134000,103345050,5260,5260,5260,5260,0
20240325,133900,103345050,5260,5260,5260,5260,0
20240325,133800,103345050,5260,5260,5260,5260,0
20240325,133700,103345050,5260,5260,5260,5260,0
20240325,133600,103345050,5260,5260,5260,5260,0
20240325,133500,103345050,5260,5260,5260,5260,0
20240325,133400,103345050,5260,5260,5260,5260,0
20240325,133300,103345050,5260,5260,5260,5260,0
20240325,133200,103345050,5260,5260,5260,5260,0
20240325,133100,103345050,5260,5260,5260,5260,0
20240325,133000,103345050,5260,5260,5260,5260,3
20240325,132900,103329270,5230,5230,5230,5230,0
20240325,132800,103329270,5230,5230,5230,5230,0
20240325,132700,103329270,5230,5230,5230,5230,0
20240325,132600,103329270,5230,5230,5230,5230,0
20240325,132500,103329270,5230,5230,5230,5230,12
20240325,132400,103266510,5230,5230,5230,5230,0
20240325,132300,103266510,5230,5230,5230,5230,0
20240325,132200,103266510,5230,5230,5230,5230,0
20240325,132100,103266510,5230,5230,5230,5230,112
20240325,132000,102680750,5230,5230,5230,5230,1
20240325,131900,102675520,5260,5230,5260,5230,110
20240325,131800,102097220,5230,5230,5230,5230,0
20240325,131700,102097220,5230,5230,5230,5230,0
20240325,131600,102097220,5230,5230,5230,5230,0
20240325,131500,102097220,5230,5240,5240,5230,20
20240325,131400,101992600,5230,5230,5230,5230,1
20240325,131300,101987370,5220,5220,5220,5220,0
20240325,131200,101987370,5220,5220,5220,5220,0
20240325,131100,101987370,5220,5220,5220,5220,0
20240325,131000,101987370,5220,5220,5220,5220,0
20240325,130900,101987370,5220,5220,5220,5220,0
20240325,130800,101987370,5220,5220,5220,5220,0
20240325,130700,101987370,5220,5220,5220,5220,0
20240325,130600,101987370,5220,5220,5220,5220,0
20240325,130500,101987370,5220,5220,5220,5220,0
20240325,130400,101987370,5220,5220,5220,5220,0
20240325,130300,101987370,5220,5220,5220,5220,0
20240325,130200,101987370,5220,5220,5220,5220,0
20240325,130100,101987370,5220,5220,5220,5220,0
20240325,130000,101987370,5220,5220,5220,5220,0
20240325,125900,101987370,5220,5220,5220,5220,0
20240325,125800,101987370,5220,5240,5240,5220,2070
20240325,125700,91173940,5250,5250,5250,5250,1
20240325,125600,91168690,5260,5260,5260,5260,0
20240325,125500,91168690,5260,5260,5260,5260,0
20240325,125400,91168690,5260,5260,5260,5260,0
20240325,125300,91168690,5260,5260,5260,5260,0
20240325,125200,91168690,5260,5260,5260,5260,0
20240325,125100,91168690,5260,5260,5260,5260,0
20240325,125000,91168690,5260,5260,5260,5260,0
20240325,124900,91168690,5260,5260,5260,5260,1
20240325,124800,91163430,5240,5240,5240,5240,25
20240325,124700,91032430,5240,5240,5240,5240,0
20240325,124600,91032430,5240,5240,5240,5240,25
20240325,124500,90901430,5240,5240,5240,5240,0
20240325,124400,90901430,5240,5240,5240,5240,0
20240325,124300,90901430,5240,5240,5240,5240,0
20240325,124200,90901430,5240,5240,5240,5240,0
20240325,124100,90901430,5240,5240,5240,5240,0
20240325,124000,90901430,5240,5240,5240,5240,0
20240325,123900,90901430,5240,5240,5240,5240,0
20240325,123800,90901430,5240,5240,5240,5240,100
20240325,123700,90377430,5240,5240,5240,5240,0
20240325,123600,90377430,5240,5240,5240,5240,0
20240325,123500,90377430,5240,5240,5240,5240,0
20240325,123400,90377430,5240,5240,5240,5240,0
20240325,123300,90377430,5240,5240,5240,5240,17
20240325,123200,90288350,5240,5240,5240,5240,0
20240325,123100,90288350,5240,5240,5240,5240,0
20240325,123000,90288350,5240,5240,5240,5240,0
20240325,122900,90288350,5240,5240,5240,5240,0
20240325,122800,90288350,5240,5240,5240,5240,0
20240325,122700,90288350,5240,5240,5240,5240,0
20240325,122600,90288350,5240,5240,5240,5240,372
20240325,122500,88339070,5250,5250,5250,5250,0
20240325,122400,88339070,5250,5250,5250,5250,0
20240325,122300,88339070,5250,5250,5250,5250,20
20240325,122200,88234070,5250,5250,5250,5250,0
20240325,122100,88234070,5250,5250,5250,5250,0
20240325,122000,88234070,5250,5250,5250,5250,0
20240325,121900,88234070,5250,5250,5250,5250,0
20240325,121800,88234070,5250,5250,5250,5250,0
20240325,121700,88234070,5250,5250,5250,5250,0
20240325,121600,88234070,5250,5250,5250,5250,0
20240325,121500,88234070,5250,5250,5250,5250,0
20240325,121400,88234070,5250,5250,5250,5250,0
20240325,121300,88234070,5250,5250,5250,5250,0
20240325,121200,88234070,5250,5250,5250,5250,5
20240325,121100,88207820,5240,5240,5240,5240,0
20240325,121000,88207820,5240,5240,5240,5240,0
20240325,120900,88207820,5240,5240,5240,5240,0
20240325,120800,88207820,5240,5240,5240,5240,0
20240325,120700,88207820,5240,5250,5250,5240,115
20240325,120600,87604190,5250,5250,5250,5250,0
20240325,120500,87604190,5250,5250,5250,5250,0
20240325,120400,87604190,5250,5250,5250,5250,0
20240325,120300,87604190,5250,5250,5250,5250,0
20240325,120200,87604190,5250,5250,5250,5250,0
20240325,120100,87604190,5250,5250,5250,5250,0
20240325,120000,87604190,5250,5250,5250,5250,0
20240325,115900,87604190,5250,5250,5250,5250,68
20240325,115800,87247190,5250,5250,5250,5250,0
20240325,115700,87247190,5250,5250,5250,5250,0
20240325,115600,87247190,5250,5250,5250,5250,0
20240325,115500,87247190,5250,5250,5250,5250,0
20240325,115400,87247190,5250,5250,5250,5250,704
20240325,115300,83551190,5250,5250,5250,5250,0
20240325,115200,83551190,5250,5250,5250,5250,60
20240325,115100,83236190,5250,5250,5250,5250,0
20240325,115000,83236190,5250,5250,5250,5250,100
20240325,114900,82711190,5250,5250,5250,5250,0
20240325,114800,82711190,5250,5250,5250,5250,631
20240325,114700,79398440,5260,5260,5260,5260,10
20240325,114600,79345840,5260,5260,5260,5260,204
20240325,114500,78272800,5270,5270,5270,5270,0
20240325,114400,78272800,5270,5270,5270,5270,0
20240325,114300,78272800,5270,5270,5270,5270,69
20240325,114200,77909170,5270,5270,5270,5270,41
20240325,114100,77693100,5270,5270,5270,5270,59
20240325,114000,77382170,5270,5270,5270,5270,0
20240325,113900,77382170,5270,5270,5270,5270,63
20240325,113800,77050160,5270,5270,5270,5270,0
20240325,113700,77050160,5270,5270,5270,5270,100
20240325,113600,76523160,5270,5270,5270,5270,0
20240325,113500,76523160,5270,5270,5270,5270,4
20240325,113400,76502080,5280,5280,5280,5280,0
20240325,113300,76502080,5280,5280,5280,5280,0
20240325,113200,76502080,5280,5280,5280,5280,0
20240325,113100,76502080,5280,5280,5280,5280,0
20240325,113000,76502080,5280,5280,5280,5280,29
20240325,112900,76348960,5270,5270,5270,5270,0
20240325,112800,76348960,5270,5270,5270,5270,0
20240325,112700,76348960,5270,5270,5270,5270,0
20240325,112600,76348960,5270,5270,5270,5270,0
20240325,112500,76348960,5270,5270,5270,5270,1
20240325,112400,76343690,5260,5260,5260,5260,0
20240325,112300,76343690,5260,5260,5260,5260,0
20240325,112200,76343690,5260,5260,5260,5260,0
20240325,112100,76343690,5260,5260,5260,5260,0
20240325,112000,76343690,5260,5260,5260,5260,0
20240325,111900,76343690,5260,5260,5260,5260,0
20240325,111800,76343690,5260,5260,5260,5260,0
20240325,111700,76343690,5260,5260,5260,5260,1
20240325,111600,76338430,5250,5250,5250,5250,0
20240325,111500,76338430,5250,5250,5250,5250,0
20240325,111400,76338430,5250,5250,5250,5250,0
20240325,111300,76338430,5250,5250,5250,5250,0
20240325,111200,76338430,5250,5250,5250,5250,0
20240325,111100,76338430,5250,5250,5250,5250,0
20240325,111000,76338430,5250,5250,5250,5250,0
20240325,110900,76338430,5250,5250,5250,5250,0
20240325,110800,76338430,5250,5250,5250,5250,1
20240325,110700,76333180,5250,5250,5250,5250,0
20240325,110600,76333180,5250,5250,5250,5250,12
20240325,110500,76270180,5250,5250,5250,5250,0
20240325,110400,76270180,5250,5250,5250,5250,0
20240325,110300,76270180,5250,5250,5250,5250,100
20240325,110200,75745180,5250,5250,5250,5250,0
20240325,110100,75745180,5250,5250,5250,5250,0
20240325,110000,75745180,5250,5250,5250,5250,0
20240325,105900,75745180,5250,5250,5250,5250,30
20240325,105800,75587680,5250,5250,5250,5250,0
20240325,105700,75587680,5250,5260,5260,5250,1000
20240325,105600,70337620,5280,5280,5280,5280,0
20240325,105500,70337620,5280,5280,5280,5280,4
20240325,105400,70316500,5260,5260,5260,5260,84
20240325,105300,69874660,5260,5260,5260,5260,0
20240325,105200,69874660,5260,5260,5260,5260,0
20240325,105100,69874660,5260,5260,5260,5260,25
20240325,105000,69743160,5260,5270,5270,5260,1050
20240325,104900,64220150,5260,5260,5260,5260,0
20240325,104800,64220150,5260,5260,5260,5260,0
20240325,104700,64220150,5260,5260,5260,5260,0
20240325,104600,64220150,5260,5260,5260,5260,0
20240325,104500,64220150,5260,5260,5260,5260,0
20240325,104400,64220150,5260,5260,5260,5260,0
20240325,104300,64220150,5260,5260,5260,5260,0
20240325,104200,64220150,5260,5260,5260,5260,46
20240325,104100,63978190,5300,5300,5300,5300,0
20240325,104000,63978190,5300,5300,5300,5300,0
20240325,103900,63978190,5300,5300,5300,5300,0
20240325,103800,63978190,5300,5300,5300,5300,0
20240325,103700,63978190,5300,5300,5300,5300,0
20240325,103600,63978190,5300,5300,5300,5300,0
20240325,103500,63978190,5300,5300,5300,5300,0
20240325,103400,63978190,5300,5300,5300,5300,1
20240325,103300,63972890,5290,5270,5290,5260,381
20240325,103200,61962820,5290,5290,5290,5290,10
20240325,103100,61909920,5290,5290,5290,5290,0
20240325,103000,61909920,5290,5290,5290,5290,0
20240325,102900,61909920,5290,5290,5290,5290,0
20240325,102800,61909920,5290,5290,5290,5290,0
20240325,102700,61909920,5290,5290,5290,5290,0
20240325,102600,61909920,5290,5290,5290,5290,2
20240325,102500,61899340,5290,5290,5290,5290,0
20240325,102400,61899340,5290,5290,5290,5290,0
20240325,102300,61899340,5290,5290,5290,5290,0
20240325,102200,61899340,5290,5290,5290,5290,599
20240325,102100,58730630,5300,5300,5300,5300,0
20240325,102000,58730630,5300,5300,5300,5300,0
20240325,101900,58730630,5300,5300,5300,5300,50
20240325,101800,58465630,5270,5270,5270,5270,0
20240325,101700,58465630,5270,5270,5270,5270,110
20240325,101600,57885930,5270,5270,5270,5270,0
20240325,101500,57885930,5270,5270,5270,5270,4
20240325,101400,57864850,5270,5270,5270,5270,96
20240325,101300,57358930,5270,5270,5270,5270,0
20240325,101200,57358930,5270,5270,5270,5270,392
20240325,101100,55293090,5270,5270,5270,5270,0
20240325,101000,55293090,5270,5260,5270,5260,3000
20240325,100900,39484030,5260,5260,5260,5260,0
20240325,100800,39484030,5260,5260,5260,5260,2
20240325,100700,39473510,5260,5260,5260,5260,3
20240325,100600,39457730,5260,5260,5260,5260,1
20240325,100500,39452470,5230,5250,5250,5230,338
20240325,100400,37684710,5250,5250,5250,5250,2
20240325,100300,37674210,5250,5250,5250,5250,0
20240325,100200,37674210,5250,5250,5250,5250,81
20240325,100100,37248960,5230,5230,5230,5230,30
20240325,100000,37092060,5230,5240,5250,5230,1081
20240325,095900,31434020,5250,5240,5250,5240,240
20240325,095800,30176020,5240,5240,5240,5240,6
20240325,095700,30144580,5270,5270,5270,5270,0
20240325,095600,30144580,5270,5270,5270,5270,0
20240325,095500,30144580,5270,5270,5270,5270,0
20240325,095400,30144580,5270,5270,5270,5270,0
20240325,095300,30144580,5270,5270,5270,5270,0
20240325,095200,30144580,5270,5270,5270,5270,0
20240325,095100,30144580,5270,5270,5270,5270,0
20240325,095000,30144580,5270,5270,5270,5270,17
20240325,094900,30054990,5270,5250,5270,5250,335
20240325,094800,28295940,5250,5250,5250,5250,210
20240325,094700,27193440,5250,5250,5250,5250,114
20240325,094600,26594940,5250,5250,5250,5250,0
20240325,094500,26594940,5250,5250,5250,5250,351
20240325,094400,24752190,5250,5250,5250,5250,0
20240325,094300,24752190,5250,5240,5250,5240,21
20240325,094200,24642140,5240,5240,5240,5240,0
20240325,094100,24642140,5240,5250,5250,5240,172
20240325,094000,23739320,5250,5260,5270,5250,420
20240325,093900,21534080,5260,5260,5260,5260,0
20240325,093800,21534080,5260,5260,5260,5260,0
20240325,093700,21534080,5260,5260,5260,5260,20
20240325,093600,21428880,5250,5250,5250,5250,40
20240325,093500,21218880,5250,5250,5250,5250,1
20240325,093400,21213630,5270,5270,5270,5270,0
20240325,093300,21213630,5270,5270,5270,5270,0
20240325,093200,21213630,5270,5270,5270,5270,83
20240325,093100,20776220,5270,5270,5270,5270,0
20240325,093000,20776220,5270,5270,5270,5270,2
20240325,092900,20765680,5270,5260,5270,5250,901
20240325,092800,16034240,5260,5260,5260,5260,0
20240325,092700,16034240,5260,5260,5260,5260,0
20240325,092600,16034240,5260,5260,5260,5260,0
20240325,092500,16034240,5260,5260,5260,5260,0
20240325,092400,16034240,5260,5260,5260,5260,0
20240325,092300,16034240,5260,5260,5260,5260,611
20240325,092200,12820380,5270,5270,5270,5270,21
20240325,092100,12709710,5260,5260,5260,5260,140
20240325,092000,11973310,5260,5260,5260,5260,0
20240325,091900,11973310,5260,5290,5300,5260,308
20240325,091800,10344750,5260,5260,5260,5260,20
20240325,091700,10239550,5260,5260,5260,5260,0
20240325,091600,10239550,5260,5260,5260,5260,1
20240325,091500,10234290,5260,5270,5290,5260,111
20240325,091400,9650240,5260,5260,5260,5260,1
20240325,091300,9644980,5270,5250,5290,5250,47
20240325,091200,9397990,5250,5250,5250,5250,10
20240325,091100,9345490,5240,5240,5240,5240,1
20240325,091000,9340250,5230,5230,5230,5230,250
20240325,090900,8032750,5240,5240,5240,5240,270
20240325,090800,6617950,5240,5240,5240,5240,281
20240325,090700,5145510,5230,5230,5230,5230,0
20240325,090600,5145510,5230,5230,5230,5230,37
20240325,090500,4952000,5250,5250,5250,5250,0
20240325,090400,4952000,5250,5250,5250,5250,0
20240325,090300,4952000,5250,5250,5250,5250,490
20240325,090200,2379500,5210,5250,5250,5210,115
20240325,090100,1779750,5250,5250,5250,5250,10
20240325,090000,1727250,5250,5250,5250,5250,329