stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194400,882933210,5990,5990,5990,5990,6233
20240318,194300,882933210,5990,5990,5990,5990,0
20240318,194200,882933210,5990,5990,5990,5990,0
20240318,194100,882933210,5990,5990,5990,5990,0
20240318,194000,882933210,5990,5990,5990,5990,0
20240318,193900,882933210,5990,5990,5990,5990,0
20240318,193800,882933210,5990,5990,5990,5990,0
20240318,193700,882933210,5990,5990,5990,5990,0
20240318,193600,882933210,5990,5990,5990,5990,0
20240318,193500,882933210,5990,5990,5990,5990,0
20240318,193400,882933210,5990,5990,5990,5990,0
20240318,193300,882933210,5990,5990,5990,5990,0
20240318,193200,882933210,5990,5990,5990,5990,0
20240318,193100,882933210,5990,5990,5990,5990,0
20240318,193000,882933210,5990,5990,5990,5990,0
20240318,192900,882933210,5990,5990,5990,5990,0
20240318,192800,882933210,5990,5990,5990,5990,0
20240318,192700,882933210,5990,5990,5990,5990,0
20240318,192600,882933210,5990,5990,5990,5990,0
20240318,192500,882933210,5990,5990,5990,5990,0
20240318,192400,882933210,5990,5990,5990,5990,0
20240318,192300,882933210,5990,5990,5990,5990,0
20240318,192200,882933210,5990,5990,5990,5990,0
20240318,192100,882933210,5990,5990,5990,5990,0
20240318,192000,882933210,5990,5990,5990,5990,0
20240318,191900,882933210,5990,5990,5990,5990,0
20240318,191800,882933210,5990,5990,5990,5990,0
20240318,191700,882933210,5990,5990,5990,5990,0
20240318,191600,882933210,5990,5990,5990,5990,0
20240318,191500,882933210,5990,5990,5990,5990,0
20240318,191400,882933210,5990,5990,5990,5990,6233
20240318,191300,882933210,5990,5990,5990,5990,0
20240318,191200,882933210,5990,5990,5990,5990,0
20240318,191100,882933210,5990,5990,5990,5990,0
20240318,191000,882933210,5990,5990,5990,5990,0
20240318,190900,882933210,5990,5990,5990,5990,0
20240318,190800,882933210,5990,5990,5990,5990,0
20240318,190700,882933210,5990,5990,5990,5990,0
20240318,190600,882933210,5990,5990,5990,5990,0
20240318,190500,882933210,5990,5990,5990,5990,0
20240318,190400,882933210,5990,5990,5990,5990,0
20240318,190300,882933210,5990,5990,5990,5990,0
20240318,190200,882933210,5990,5990,5990,5990,0
20240318,190100,882933210,5990,5990,5990,5990,0
20240318,190000,882933210,5990,5990,5990,5990,0
20240318,185900,882933210,5990,5990,5990,5990,0
20240318,185800,882933210,5990,5990,5990,5990,0
20240318,185700,882933210,5990,5990,5990,5990,0
20240318,185600,882933210,5990,5990,5990,5990,0
20240318,185500,882933210,5990,5990,5990,5990,0
20240318,185400,882933210,5990,5990,5990,5990,0
20240318,185300,882933210,5990,5990,5990,5990,0
20240318,185200,882933210,5990,5990,5990,5990,0
20240318,185100,882933210,5990,5990,5990,5990,0
20240318,185000,882933210,5990,5990,5990,5990,0
20240318,184900,882933210,5990,5990,5990,5990,0
20240318,184800,882933210,5990,5990,5990,5990,0
20240318,184700,882933210,5990,5990,5990,5990,0
20240318,184600,882933210,5990,5990,5990,5990,0
20240318,184500,882933210,5990,5990,5990,5990,0
20240318,184400,882933210,5990,5990,5990,5990,6233
20240318,184300,882933210,5990,5990,5990,5990,0
20240318,184200,882933210,5990,5990,5990,5990,0
20240318,184100,882933210,5990,5990,5990,5990,0
20240318,184000,882933210,5990,5990,5990,5990,0
20240318,183900,882933210,5990,5990,5990,5990,0
20240318,183800,882933210,5990,5990,5990,5990,0
20240318,183700,882933210,5990,5990,5990,5990,0
20240318,183600,882933210,5990,5990,5990,5990,0
20240318,183500,882933210,5990,5990,5990,5990,0
20240318,183400,882933210,5990,5990,5990,5990,0
20240318,183300,882933210,5990,5990,5990,5990,0
20240318,183200,882933210,5990,5990,5990,5990,0
20240318,183100,882933210,5990,5990,5990,5990,0
20240318,183000,882933210,5990,5990,5990,5990,0
20240318,182900,882933210,5990,5990,5990,5990,0
20240318,182800,882933210,5990,5990,5990,5990,0
20240318,182700,882933210,5990,5990,5990,5990,0
20240318,182600,882933210,5990,5990,5990,5990,0
20240318,182500,882933210,5990,5990,5990,5990,0
20240318,182400,882933210,5990,5990,5990,5990,0
20240318,182300,882933210,5990,5990,5990,5990,0
20240318,182200,882933210,5990,5990,5990,5990,0
20240318,182100,882933210,5990,5990,5990,5990,0
20240318,182000,882933210,5990,5990,5990,5990,0
20240318,181900,882933210,5990,5990,5990,5990,0
20240318,181800,882933210,5990,5990,5990,5990,0
20240318,181700,882933210,5990,5990,5990,5990,0
20240318,181600,882933210,5990,5990,5990,5990,0
20240318,181500,882933210,5990,5990,5990,5990,0
20240318,181400,882933210,5990,5990,5990,5990,6233
20240318,181300,882933210,5990,5990,5990,5990,0
20240318,181200,882933210,5990,5990,5990,5990,0
20240318,181100,882933210,5990,5990,5990,5990,0
20240318,181000,882933210,5990,5990,5990,5990,0
20240318,180900,882933210,5990,5990,5990,5990,0
20240318,180800,882933210,5990,5990,5990,5990,0
20240318,180700,882933210,5990,5990,5990,5990,0
20240318,180600,882933210,5990,5990,5990,5990,0
20240318,180500,882933210,5990,5990,5990,5990,0
20240318,180400,882933210,5990,5990,5990,5990,0
20240318,180300,882933210,5990,5990,5990,5990,0
20240318,180200,882933210,5990,5990,5990,5990,0
20240318,180100,882933210,5990,5990,5990,5990,0
20240318,180000,882933210,5990,5990,5990,5990,0
20240318,175900,882933210,5990,5990,5990,5990,0
20240318,175800,882933210,5990,5990,5990,5990,0
20240318,175700,882933210,5990,5990,5990,5990,0
20240318,175600,882933210,5990,5990,5990,5990,0
20240318,175500,882933210,5990,5990,5990,5990,0
20240318,175400,882933210,5990,5990,5990,5990,0
20240318,175300,882933210,5990,5990,5990,5990,0
20240318,175200,882933210,5990,5990,5990,5990,0
20240318,175100,882933210,5990,5990,5990,5990,0
20240318,175000,882933210,5990,5990,5990,5990,0
20240318,174900,882933210,5990,5990,5990,5990,0
20240318,174800,882933210,5990,5990,5990,5990,0
20240318,174700,882933210,5990,5990,5990,5990,0
20240318,174600,882933210,5990,5990,5990,5990,0
20240318,174500,882933210,5990,5990,5990,5990,0
20240318,174400,882933210,5990,5990,5990,5990,6233
20240318,174300,882933210,5990,5990,5990,5990,0
20240318,174200,882933210,5990,5990,5990,5990,0
20240318,174100,882933210,5990,5990,5990,5990,0
20240318,174000,882933210,5990,5990,5990,5990,0
20240318,173900,882933210,5990,5990,5990,5990,0
20240318,173800,882933210,5990,5990,5990,5990,0
20240318,173700,882933210,5990,5990,5990,5990,0
20240318,173600,882933210,5990,5990,5990,5990,0
20240318,173500,882933210,5990,5990,5990,5990,0
20240318,173400,882933210,5990,5990,5990,5990,0
20240318,173300,882933210,5990,5990,5990,5990,0
20240318,173200,882933210,5990,5990,5990,5990,0
20240318,173100,882933210,5990,5990,5990,5990,0
20240318,173000,882933210,5990,5990,5990,5990,0
20240318,172900,882933210,5990,5990,5990,5990,0
20240318,172800,882933210,5990,5990,5990,5990,0
20240318,172700,882933210,5990,5990,5990,5990,0
20240318,172600,882933210,5990,5990,5990,5990,0
20240318,172500,882933210,5990,5990,5990,5990,0
20240318,172400,882933210,5990,5990,5990,5990,0
20240318,172300,882933210,5990,5990,5990,5990,0
20240318,172200,882933210,5990,5990,5990,5990,0
20240318,172100,882933210,5990,5990,5990,5990,0
20240318,172000,882933210,5990,5990,5990,5990,0
20240318,171900,882933210,5990,5990,5990,5990,0
20240318,171800,882933210,5990,5990,5990,5990,0
20240318,171700,882933210,5990,5990,5990,5990,0
20240318,171600,882933210,5990,5990,5990,5990,0
20240318,171500,882933210,5990,5990,5990,5990,0
20240318,171400,882933210,5990,5990,5990,5990,6233
20240318,171300,882933210,5990,5990,5990,5990,0
20240318,171200,882933210,5990,5990,5990,5990,0
20240318,171100,882933210,5990,5990,5990,5990,0
20240318,171000,882933210,5990,5990,5990,5990,0
20240318,170900,882933210,5990,5990,5990,5990,0
20240318,170800,882933210,5990,5990,5990,5990,0
20240318,170700,882933210,5990,5990,5990,5990,0
20240318,170600,882933210,5990,5990,5990,5990,0
20240318,170500,882933210,5990,5990,5990,5990,0
20240318,170400,882933210,5990,5990,5990,5990,0
20240318,170300,882933210,5990,5990,5990,5990,0
20240318,170200,882933210,5990,5990,5990,5990,0
20240318,170100,882933210,5990,5990,5990,5990,0
20240318,170000,882933210,5990,5990,5990,5990,0
20240318,165900,882933210,5990,5990,5990,5990,0
20240318,165800,882933210,5990,5990,5990,5990,0
20240318,165700,882933210,5990,5990,5990,5990,0
20240318,165600,882933210,5990,5990,5990,5990,0
20240318,165500,882933210,5990,5990,5990,5990,0
20240318,165400,882933210,5990,5990,5990,5990,0
20240318,165300,882933210,5990,5990,5990,5990,0
20240318,165200,882933210,5990,5990,5990,5990,0
20240318,165100,882933210,5990,5990,5990,5990,0
20240318,165000,882933210,5990,5990,5990,5990,0
20240318,164900,882933210,5990,5990,5990,5990,0
20240318,164800,882933210,5990,5990,5990,5990,0
20240318,164700,882933210,5990,5990,5990,5990,0
20240318,164600,882933210,5990,5990,5990,5990,0
20240318,164500,882933210,5990,5990,5990,5990,0
20240318,164400,882933210,5990,5990,5990,5990,6233
20240318,164300,882933210,5990,5990,5990,5990,0
20240318,164200,882933210,5990,5990,5990,5990,0
20240318,164100,882933210,5990,5990,5990,5990,0
20240318,164000,882933210,5990,5990,5990,5990,0
20240318,163900,882933210,5990,5990,5990,5990,0
20240318,163800,882933210,5990,5990,5990,5990,0
20240318,163700,882933210,5990,5990,5990,5990,0
20240318,163600,882933210,5990,5990,5990,5990,0
20240318,163500,882933210,5990,5990,5990,5990,0
20240318,163400,882933210,5990,5990,5990,5990,0
20240318,163300,882933210,5990,5990,5990,5990,0
20240318,163200,882933210,5990,5990,5990,5990,0
20240318,163100,882933210,5990,5990,5990,5990,0
20240318,163000,882933210,5990,5990,5990,5990,0
20240318,162900,882933210,5990,5990,5990,5990,0
20240318,162800,882933210,5990,5990,5990,5990,0
20240318,162700,882933210,5990,5990,5990,5990,0
20240318,162600,882933210,5990,5990,5990,5990,0
20240318,162500,882933210,5990,5990,5990,5990,0
20240318,162400,882933210,5990,5990,5990,5990,0
20240318,162300,882933210,5990,5990,5990,5990,0
20240318,162200,882933210,5990,5990,5990,5990,0
20240318,162100,882933210,5990,5990,5990,5990,0
20240318,162000,882933210,5990,5990,5990,5990,0
20240318,161900,882933210,5990,5990,5990,5990,0
20240318,161800,882933210,5990,5990,5990,5990,0
20240318,161700,882933210,5990,5990,5990,5990,0
20240318,161600,882933210,5990,5990,5990,5990,0
20240318,161500,882933210,5990,5990,5990,5990,0
20240318,161400,882933210,5990,5990,5990,5990,6233
20240318,161300,882933210,5990,5990,5990,5990,0
20240318,161200,882933210,5990,5990,5990,5990,0
20240318,161100,882933210,5990,5990,5990,5990,0
20240318,161000,882933210,5990,5990,5990,5990,0
20240318,160900,882933210,5990,5990,5990,5990,0
20240318,160800,882933210,5990,5990,5990,5990,0
20240318,160700,882933210,5990,5990,5990,5990,0
20240318,160600,882933210,5990,5990,5990,5990,0
20240318,160500,882933210,5990,5990,5990,5990,0
20240318,160400,882933210,5990,5990,5990,5990,0
20240318,160300,882933210,5990,5990,5990,5990,0
20240318,160200,882933210,5990,5990,5990,5990,0
20240318,160100,882933210,5990,5990,5990,5990,0
20240318,160000,882933210,5990,5990,5990,5990,0
20240318,155900,882933210,5990,5990,5990,5990,0
20240318,155800,882933210,5990,5990,5990,5990,0
20240318,155700,882933210,5990,5990,5990,5990,0
20240318,155600,882933210,5990,5990,5990,5990,0
20240318,155500,882933210,5990,5990,5990,5990,0
20240318,155400,882933210,5990,5990,5990,5990,0
20240318,155300,882933210,5990,5990,5990,5990,0
20240318,155200,882933210,5990,5990,5990,5990,0
20240318,155100,882933210,5990,5990,5990,5990,0
20240318,155000,882933210,5990,5990,5990,5990,0
20240318,154900,882933210,5990,5990,5990,5990,0
20240318,154800,882933210,5990,5990,5990,5990,0
20240318,154700,882933210,5990,5990,5990,5990,0
20240318,154600,882933210,5990,5990,5990,5990,0
20240318,154500,882933210,5990,5990,5990,5990,0
20240318,154400,882933210,5990,5990,5990,5990,6233
20240318,154300,882933210,5990,5990,5990,5990,0
20240318,154200,882933210,5990,5990,5990,5990,0
20240318,154100,882933210,5990,5990,5990,5990,0
20240318,154000,882933210,5990,5990,5990,5990,0
20240318,153900,882933210,5990,5990,5990,5990,0
20240318,153800,882933210,5990,5990,5990,5990,0
20240318,153700,882933210,5990,5990,5990,5990,0
20240318,153600,882933210,5990,5990,5990,5990,0
20240318,153500,882933210,5990,5990,5990,5990,0
20240318,153400,882933210,5990,5990,5990,5990,0
20240318,153300,882933210,5990,5990,5990,5990,0
20240318,153200,882933210,5990,5990,5990,5990,0
20240318,153100,882933210,5990,5990,5990,5990,0
20240318,153000,882933210,5990,5990,5990,5990,6233
20240318,152900,845597540,5960,5960,5960,5960,0
20240318,152800,845597540,5960,5960,5960,5960,0
20240318,152700,845597540,5960,5960,5960,5960,0
20240318,152600,845597540,5960,5960,5960,5960,0
20240318,152500,845597540,5960,5960,5960,5960,0
20240318,152400,845597540,5960,5960,5960,5960,0
20240318,152300,845597540,5960,5960,5960,5960,0
20240318,152200,845597540,5960,5960,5960,5960,0
20240318,152100,845597540,5960,5960,5960,5960,0
20240318,152000,845597540,5960,5960,5960,5960,0
20240318,151900,845597540,5960,5970,5980,5960,1391
20240318,151800,837293760,5970,5980,5980,5970,52
20240318,151700,836983060,5980,5970,5980,5970,39
20240318,151600,836750220,5970,5980,5980,5970,136
20240318,151500,835937390,5980,5970,5980,5970,9
20240318,151400,835883610,5980,5970,5980,5970,64
20240318,151300,835501270,5970,5970,5970,5970,55
20240318,151200,835172920,5970,5970,5980,5970,46
20240318,151100,834898250,5970,5970,5980,5970,701
20240318,151000,830713100,5970,5970,5980,5970,2860
20240318,150900,813638630,5980,5980,5980,5980,6
20240318,150800,813602750,5960,5960,5960,5960,0
20240318,150700,813602750,5960,5960,5960,5960,0
20240318,150600,813602750,5960,5960,5980,5960,3845
20240318,150500,790686150,5980,5980,5980,5980,0
20240318,150400,790686150,5980,5980,5980,5980,32
20240318,150300,790494790,5960,5970,5980,5960,150
20240318,150200,789600160,5950,5960,5960,5950,750
20240318,150100,785136070,5970,5970,5970,5970,1341
20240318,150000,777130300,5990,5980,5990,5980,58
20240318,145900,776783400,5980,5970,5980,5970,1107
20240318,145800,770166540,5980,5980,5980,5980,27
20240318,145700,770005080,5980,5980,5980,5980,7
20240318,145600,769963220,5970,5980,5980,5970,961
20240318,145500,764216450,5980,5980,5980,5980,361
20240318,145400,762057670,5980,5980,5980,5970,55
20240318,145300,761728800,5980,5980,5980,5980,124
20240318,145200,760987280,5970,5970,5970,5960,1511
20240318,145100,751966660,5970,5970,5970,5970,3281
20240318,145000,732379090,5970,5960,5970,5960,460
20240318,144900,729634440,5970,5970,5970,5970,5
20240318,144800,729604590,5970,5970,5970,5970,4
20240318,144700,729580710,5960,5970,5970,5950,258
20240318,144600,728044950,5970,5960,5970,5950,316
20240318,144500,726163310,5960,5960,5960,5960,3
20240318,144400,726145430,5960,5960,5960,5960,7
20240318,144300,726103710,5960,5960,5960,5960,78
20240318,144200,725638830,5960,5960,5960,5960,0
20240318,144100,725638830,5960,5960,5960,5960,6
20240318,144000,725603070,5970,5970,5970,5970,71
20240318,143900,725179200,5960,5960,5960,5960,1008
20240318,143800,719171520,5970,5970,5970,5970,1007
20240318,143700,713159730,5970,5960,5970,5960,135
20240318,143600,712354300,5960,5950,5960,5950,840
20240318,143500,707348450,5950,5950,5950,5950,27
20240318,143400,707187800,5950,5940,5950,5940,234
20240318,143300,705797780,5950,5940,5950,5940,833
20240318,143200,700849180,5940,5950,5950,5940,29
20240318,143100,700676890,5920,5930,5950,5920,145
20240318,143000,699817100,5950,5950,5950,5950,52
20240318,142900,699507700,5940,5940,5940,5940,0
20240318,142800,699507700,5940,5940,5940,5940,35
20240318,142700,699299800,5930,5930,5940,5930,2052
20240318,142600,687121440,5930,5930,5930,5930,0
20240318,142500,687121440,5930,5920,5930,5920,8
20240318,142400,687074020,5930,5930,5930,5930,79
20240318,142300,686605550,5930,5930,5930,5930,0
20240318,142200,686605550,5930,5930,5930,5930,7
20240318,142100,686564040,5940,5940,5940,5940,0
20240318,142000,686564040,5940,5930,5940,5930,99
20240318,141900,685976450,5940,5940,5940,5940,2007
20240318,141800,674054870,5940,5940,5940,5940,1
20240318,141700,674048930,5940,5910,5940,5910,96
20240318,141600,673480040,5930,5930,5930,5930,25
20240318,141500,673331790,5930,5930,5930,5930,5
20240318,141400,673302140,5930,5930,5930,5930,52
20240318,141300,672993780,5930,5930,5930,5930,0
20240318,141200,672993780,5930,5930,5930,5930,34
20240318,141100,672792160,5930,5930,5930,5930,0
20240318,141000,672792160,5930,5930,5930,5930,52
20240318,140900,672483800,5940,5930,5940,5930,34
20240318,140800,672282110,5930,5920,5930,5920,520
20240318,140700,669198530,5920,5910,5920,5910,54
20240318,140600,668878870,5920,5910,5920,5910,18
20240318,140500,668772430,5920,5910,5920,5910,46
20240318,140400,668500310,5920,5910,5920,5910,290
20240318,140300,666785890,5920,5910,5920,5910,265
20240318,140200,665219660,5920,5910,5920,5910,410
20240318,140100,662796550,5910,5900,5910,5900,212
20240318,140000,661543910,5900,5910,5920,5900,750
20240318,135900,657111540,5910,5910,5920,5910,15
20240318,135800,657022870,5910,5910,5920,5910,31
20240318,135700,656839400,5910,5920,5920,5910,58
20240318,135600,656496060,5910,5910,5920,5910,9
20240318,135500,656442800,5930,5930,5930,5930,0
20240318,135400,656442800,5930,5930,5930,5930,52
20240318,135300,656134440,5930,5930,5930,5930,33
20240318,135200,655938750,5930,5930,5930,5930,170
20240318,135100,654930650,5930,5930,5930,5930,51
20240318,135000,654628220,5930,5930,5930,5930,33
20240318,134900,654432530,5930,5930,5930,5930,0
20240318,134800,654432530,5930,5930,5930,5930,52
20240318,134700,654124170,5930,5930,5930,5930,7
20240318,134600,654082660,5920,5920,5920,5920,27
20240318,134500,653922820,5920,5920,5920,5920,0
20240318,134400,653922820,5920,5910,5920,5910,59
20240318,134300,653573550,5910,5910,5910,5910,3
20240318,134200,653555820,5910,5910,5920,5910,29
20240318,134100,653384170,5920,5910,5920,5910,63
20240318,134000,653011260,5910,5910,5910,5910,7
20240318,133900,652969890,5910,5920,5920,5910,126
20240318,133800,652224030,5920,5920,5920,5920,79
20240318,133700,651756350,5920,5910,5920,5910,9
20240318,133600,651703090,5910,5910,5910,5910,3
20240318,133500,651685360,5910,5920,5920,5910,54
20240318,133400,651365700,5930,5930,5930,5930,34
20240318,133300,651164080,5920,5910,5920,5910,4
20240318,133200,651140430,5910,5910,5910,5910,10
20240318,133100,651081330,5930,5910,5930,5910,90
20240318,133000,650548010,5910,5910,5920,5910,175
20240318,132900,649512090,5910,5910,5910,5910,3
20240318,132800,649494360,5910,5920,5920,5910,61
20240318,132700,649133270,5920,5920,5920,5920,27
20240318,132600,648973430,5910,5910,5910,5910,0
20240318,132500,648973430,5910,5910,5920,5910,24
20240318,132400,648831530,5910,5910,5910,5910,32
20240318,132300,648642410,5910,5910,5920,5910,43
20240318,132200,648387930,5920,5920,5920,5920,138
20240318,132100,647570970,5910,5910,5920,5910,57
20240318,132000,647233590,5910,5910,5910,5910,20
20240318,131900,647115390,5910,5910,5920,5910,40
20240318,131800,646878730,5910,5910,5920,5910,18
20240318,131700,646772280,5920,5920,5920,5920,0
20240318,131600,646772280,5920,5910,5920,5910,26
20240318,131500,646618470,5910,5910,5910,5900,61
20240318,131400,646257980,5900,5900,5900,5900,8
20240318,131300,646210780,5900,5900,5900,5900,8
20240318,131200,646163580,5910,5900,5910,5900,198
20240318,131100,644994540,5900,5900,5900,5900,31
20240318,131000,644811640,5900,5900,5900,5900,261
20240318,130900,643271740,5910,5900,5910,5900,607
20240318,130800,639690370,5920,5900,5920,5900,110
20240318,130700,639039980,5900,5900,5900,5900,2
20240318,130600,639028180,5910,5900,5910,5900,8
20240318,130500,638980920,5920,5900,5920,5900,53
20240318,130400,638667180,5910,5910,5910,5910,26
20240318,130300,638513520,5910,5910,5910,5910,7
20240318,130200,638472150,5900,5900,5900,5900,3
20240318,130100,638454450,5900,5900,5900,5900,0
20240318,130000,638454450,5900,5900,5900,5900,27
20240318,125900,638295150,5900,5900,5900,5890,259
20240318,125800,636769050,5890,5890,5890,5890,1
20240318,125700,636763160,5890,5890,5890,5890,29
20240318,125600,636592350,5900,5890,5900,5890,308
20240318,125500,634777910,5890,5890,5900,5890,487
20240318,125400,631908970,5890,5910,5910,5890,26
20240318,125300,631755330,5910,5920,5920,5910,58
20240318,125200,631412230,5910,5910,5910,5910,1
20240318,125100,631406320,5910,5910,5910,5910,2
20240318,125000,631394500,5920,5910,5920,5910,7
20240318,124900,631353120,5910,5900,5910,5900,79
20240318,124800,630886260,5900,5900,5900,5900,1
20240318,124700,630880360,5900,5900,5900,5900,15
20240318,124600,630791860,5910,5910,5910,5910,52
20240318,124500,630484540,5910,5900,5910,5900,27
20240318,124400,630324980,5910,5910,5910,5910,7
20240318,124300,630283610,5900,5900,5900,5900,1
20240318,124200,630277710,5920,5910,5920,5910,53
20240318,124100,629963960,5920,5920,5920,5910,37
20240318,124000,629744970,5910,5910,5910,5910,2
20240318,123900,629733150,5910,5890,5910,5890,63
20240318,123800,629361030,5900,5900,5900,5900,3
20240318,123700,629343330,5910,5910,5910,5910,33
20240318,123600,629148300,5910,5910,5910,5910,52
20240318,123500,628840980,5910,5910,5910,5910,10
20240318,123400,628781880,5910,5910,5910,5910,17
20240318,123300,628681410,5910,5910,5910,5910,26
20240318,123200,628527750,5910,5910,5910,5910,52
20240318,123100,628220430,5900,5900,5900,5900,6
20240318,123000,628185030,5910,5910,5910,5910,0
20240318,122900,628185030,5910,5910,5910,5900,78
20240318,122800,627724070,5910,5910,5910,5910,7
20240318,122700,627682700,5910,5910,5910,5910,0
20240318,122600,627682700,5910,5910,5910,5910,78
20240318,122500,627221720,5910,5910,5910,5910,7
20240318,122400,627180350,5920,5920,5920,5920,100
20240318,122300,626588350,5930,5910,5930,5910,252
20240318,122200,625097090,5910,5910,5910,5910,27
20240318,122100,624937520,5910,5910,5910,5910,5
20240318,122000,624907970,5910,5880,5910,5880,2706
20240318,121900,608947910,5900,5890,5900,5890,70
20240318,121800,608535090,5890,5890,5900,5890,33
20240318,121700,608340480,5900,5900,5900,5900,0
20240318,121600,608340480,5900,5890,5900,5890,58
20240318,121500,607998340,5900,5890,5900,5890,9
20240318,121400,607945270,5890,5900,5910,5890,26
20240318,121300,607791650,5910,5900,5910,5900,57
20240318,121200,607454800,5910,5900,5910,5900,14
20240318,121100,607372170,5900,5890,5910,5890,44
20240318,121000,607112520,5900,5900,5900,5870,267
20240318,120900,605542580,5900,5890,5900,5880,462
20240318,120800,602817000,5880,5880,5880,5880,0
20240318,120700,602817000,5880,5890,5900,5880,336
20240318,120600,600840600,5900,5900,5900,5900,59
20240318,120500,600492500,5880,5880,5880,5880,0
20240318,120400,600492500,5880,5880,5880,5880,11
20240318,120300,600427820,5890,5890,5890,5880,274
20240318,120200,598814450,5880,5880,5880,5880,45
20240318,120100,598549850,5880,5880,5880,5880,236
20240318,120000,597162170,5890,5880,5890,5880,78
20240318,115900,596703010,5890,5870,5890,5870,446
20240318,115800,594081900,5880,5880,5880,5880,0
20240318,115700,594081900,5880,5880,5880,5880,52
20240318,115600,593776140,5880,5880,5880,5880,6
20240318,115500,593740860,5880,5870,5880,5870,28
20240318,115400,593576230,5870,5870,5880,5870,1417
20240318,115300,585248440,5880,5880,5880,5880,59
20240318,115200,584901520,5880,5870,5880,5870,1160
20240318,115100,578081480,5870,5870,5870,5870,27
20240318,115000,577922990,5870,5870,5870,5870,57
20240318,114900,577588400,5870,5870,5870,5870,500
20240318,114800,574653400,5870,5860,5870,5860,328
20240318,114700,572728070,5860,5870,5870,5860,61
20240318,114600,572370020,5860,5860,5860,5860,4
20240318,114500,572346580,5870,5870,5870,5870,16
20240318,114400,572252660,5870,5870,5880,5870,91
20240318,114300,571718160,5870,5880,5880,5870,55
20240318,114200,571394780,5880,5880,5880,5880,0
20240318,114100,571394780,5880,5880,5880,5880,15
20240318,114000,571306580,5880,5870,5880,5860,152
20240318,113900,570414160,5870,5870,5870,5870,205
20240318,113800,569210810,5870,5880,5880,5870,1029
20240318,113700,563170210,5890,5880,5890,5880,21
20240318,113600,563046660,5890,5880,5890,5880,26
20240318,113500,562893540,5890,5890,5890,5890,0
20240318,113400,562893540,5890,5890,5890,5890,58
20240318,113300,562551920,5890,5880,5890,5880,172
20240318,113200,561538850,5890,5890,5890,5890,27
20240318,113100,561379820,5890,5890,5890,5890,6
20240318,113000,561344480,5890,5890,5890,5890,52
20240318,112900,561038200,5880,5870,5880,5870,174
20240318,112800,560015820,5890,5890,5890,5890,34
20240318,112700,559815560,5880,5880,5880,5880,52
20240318,112600,559509800,5870,5870,5870,5870,31
20240318,112500,559327830,5880,5880,5880,5880,34
20240318,112400,559127910,5870,5890,5890,5870,818
20240318,112300,554325210,5880,5880,5880,5880,0
20240318,112200,554325210,5880,5880,5880,5880,2
20240318,112100,554313450,5900,5910,5910,5900,136
20240318,112000,553510520,5900,5900,5900,5900,0
20240318,111900,553510520,5900,5900,5900,5900,0
20240318,111800,553510520,5900,5900,5900,5900,6
20240318,111700,553475120,5900,5900,5910,5900,79
20240318,111600,553008790,5910,5890,5910,5890,500
20240318,111500,550059400,5880,5890,5890,5880,8
20240318,111400,550012300,5890,5880,5890,5880,69
20240318,111300,549605920,5880,5870,5880,5870,12
20240318,111200,549535380,5880,5880,5880,5880,7
20240318,111100,549494220,5880,5880,5880,5870,54
20240318,111000,549176710,5880,5870,5880,5870,5
20240318,110900,549147320,5870,5870,5880,5870,37
20240318,110800,548929790,5870,5870,5870,5870,3
20240318,110700,548912180,5880,5880,5880,5880,62
20240318,110600,548547620,5880,5880,5880,5880,32
20240318,110500,548359460,5870,5870,5870,5870,0
20240318,110400,548359460,5870,5870,5870,5860,59
20240318,110300,548013140,5870,5870,5870,5870,0
20240318,110200,548013140,5870,5870,5880,5870,97
20240318,110100,547443480,5880,5870,5880,5870,53
20240318,110000,547131850,5880,5880,5880,5880,0
20240318,105900,547131850,5880,5880,5880,5880,6
20240318,105800,547096570,5880,5860,5880,5860,1132
20240318,105700,540461470,5860,5860,5860,5860,10
20240318,105600,540402870,5890,5890,5890,5890,6
20240318,105500,540367530,5870,5870,5870,5870,258
20240318,105400,538853070,5880,5870,5880,5870,2797
20240318,105300,522434160,5870,5890,5900,5870,5550
20240318,105200,489817750,5890,5890,5890,5890,880
20240318,105100,484634550,5900,5890,5900,5890,353
20240318,105000,482554590,5890,5910,5910,5890,145
20240318,104900,481700400,5900,5900,5900,5900,993
20240318,104800,475841700,5900,5910,5910,5900,110
20240318,104700,475192180,5920,5920,5920,5910,28
20240318,104600,475026520,5910,5910,5910,5910,5
20240318,104500,474996970,5910,5910,5910,5910,52
20240318,104400,474689650,5920,5920,5920,5920,0
20240318,104300,474689650,5920,5900,5920,5900,58
20240318,104200,474347070,5900,5900,5900,5900,203
20240318,104100,473149370,5890,5900,5900,5890,252
20240318,104000,471663560,5900,5900,5900,5900,6
20240318,103900,471628160,5900,5900,5900,5900,25
20240318,103800,471480660,5900,5900,5900,5900,52
20240318,103700,471173860,5900,5890,5900,5890,66
20240318,103600,470785050,5900,5900,5900,5900,0
20240318,103500,470785050,5900,5900,5900,5890,119
20240318,103400,470082960,5900,5900,5900,5900,7
20240318,103300,470041660,5890,5900,5900,5890,1585
20240318,103200,460690720,5900,5930,5930,5900,2268
20240318,103100,447286580,5930,5930,5930,5930,33
20240318,103000,447090890,5920,5920,5920,5920,0
20240318,102900,447090890,5920,5920,5920,5920,6
20240318,102800,447055370,5930,5910,5930,5910,227
20240318,102700,445711850,5910,5910,5910,5910,900
20240318,102600,440392850,5920,5920,5920,5920,0
20240318,102500,440392850,5920,5910,5920,5910,55
20240318,102400,440067280,5920,5920,5920,5920,12
20240318,102300,439996240,5920,5920,5920,5920,26
20240318,102200,439842320,5920,5910,5920,5910,188
20240318,102100,438730550,5920,5910,5920,5910,110
20240318,102000,438080390,5920,5920,5930,5920,2831
20240318,101900,421320600,5920,5920,5920,5920,16
20240318,101800,421225880,5930,5920,5930,5920,318
20240318,101700,419342730,5920,5920,5920,5920,100
20240318,101600,418750730,5920,5930,5940,5920,585
20240318,101500,415287060,5930,5920,5930,5920,196
20240318,101400,414126170,5920,5920,5920,5920,0
20240318,101300,414126170,5920,5920,5920,5920,1
20240318,101200,414120250,5930,5920,5930,5920,84
20240318,101100,413622700,5920,5920,5920,5920,259
20240318,101000,412089420,5930,5920,5930,5920,6
20240318,100900,412053870,5920,5930,5930,5920,62
20240318,100800,411686240,5920,5930,5930,5920,30
20240318,100700,411508350,5930,5930,5930,5930,0
20240318,100600,411508350,5930,5930,5930,5930,6
20240318,100500,411472770,5930,5910,5930,5910,621
20240318,100400,407797730,5920,5900,5920,5900,4883
20240318,100300,378939350,5900,5930,5930,5900,5172
20240318,100200,348391360,5950,5950,5950,5950,59
20240318,100100,348040310,5950,5950,5950,5950,27
20240318,100000,347879660,5950,5940,5950,5940,112
20240318,095900,347214370,5940,5930,5950,5930,250
20240318,095800,345729520,5930,5940,5940,5930,211
20240318,095700,344476290,5940,5940,5940,5940,27
20240318,095600,344315910,5940,5940,5940,5930,66
20240318,095500,343923960,5930,5920,5930,5920,606
20240318,095400,340336210,5930,5930,5930,5930,17
20240318,095300,340235400,5940,5940,5940,5940,34
20240318,095200,340033440,5940,5940,5940,5940,52
20240318,095100,339724560,5920,5920,5920,5920,6
20240318,095000,339689040,5920,5940,5940,5920,135
20240318,094900,338887680,5930,5940,5940,5930,277
20240318,094800,337243070,5940,5940,5940,5940,0
20240318,094700,337243070,5940,5940,5940,5940,0
20240318,094600,337243070,5940,5940,5940,5940,59
20240318,094500,336892610,5940,5940,5940,5940,27
20240318,094400,336732230,5940,5920,5940,5920,743
20240318,094300,332329670,5930,5940,5940,5930,66
20240318,094200,331937770,5930,5930,5930,5930,27
20240318,094100,331777660,5920,5930,5930,5920,8
20240318,094000,331730290,5940,5940,5940,5940,6
20240318,093900,331694650,5940,5930,5940,5930,63
20240318,093800,331320540,5930,5930,5930,5920,378
20240318,093700,329081780,5940,5930,5940,5930,228
20240318,093600,327729670,5930,5930,5940,5930,536
20240318,093500,324550660,5940,5950,5950,5940,1465
20240318,093400,315847160,5950,5950,5950,5950,55
20240318,093300,315519910,5950,5950,5950,5950,1143
20240318,093200,308719060,5950,5960,5960,5950,101
20240318,093100,308117110,5960,5950,5960,5950,2065
20240318,093000,295829360,5940,5940,5940,5940,558
20240318,092900,292514840,5940,5940,5940,5940,320
20240318,092800,290614040,5930,5940,5940,5930,3799
20240318,092700,268077800,5950,5920,5950,5920,933
20240318,092600,262544800,5920,5930,5930,5920,673
20240318,092500,258553940,5930,5910,5930,5910,1912
20240318,092400,247221380,5910,5930,5930,5910,2392
20240318,092300,233061440,5940,5940,5940,5930,47
20240318,092200,232782290,5940,5930,5940,5930,296
20240318,092100,231024760,5930,5930,5930,5930,500
20240318,092000,228059760,5930,5900,5930,5900,833
20240318,091900,223128880,5910,5910,5910,5900,478
20240318,091800,220303910,5900,5900,5910,5900,94
20240318,091700,219749240,5910,5900,5910,5900,300
20240318,091600,217979220,5900,5920,5980,5900,2032
20240318,091500,205957250,5920,5900,5920,5900,998
20240318,091400,200064040,5900,5890,5900,5890,2624
20240318,091300,184593680,5880,5860,5880,5860,1187
20240318,091200,177621090,5870,5860,5870,5850,1685
20240318,091100,167746040,5870,5870,5880,5860,829
20240318,091000,162874390,5870,5870,5880,5870,421
20240318,090900,160403110,5870,5880,5900,5860,3227
20240318,090800,141373510,5880,5870,5900,5830,158
20240318,090700,140445410,5850,5900,5900,5810,2543
20240318,090600,125643700,5900,5910,5920,5900,2660
20240318,090500,109933300,5910,5940,5940,5900,1155
20240318,090400,103107110,5920,5960,5960,5920,2025
20240318,090300,91088710,5950,5950,5960,5950,337
20240318,090200,89083370,5950,5950,5960,5930,401
20240318,090100,86701530,5970,5990,6040,5960,2912
20240318,090000,69290190,6060,6000,6060,5990,11501