stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190800,654410370,12170,12170,12170,12170,1171
20240329,190700,654410370,12170,12170,12170,12170,0
20240329,190600,654410370,12170,12170,12170,12170,0
20240329,190500,654410370,12170,12170,12170,12170,0
20240329,190400,654410370,12170,12170,12170,12170,0
20240329,190300,654410370,12170,12170,12170,12170,0
20240329,190200,654410370,12170,12170,12170,12170,0
20240329,190100,654410370,12170,12170,12170,12170,0
20240329,190000,654410370,12170,12170,12170,12170,0
20240329,185900,654410370,12170,12170,12170,12170,0
20240329,185800,654410370,12170,12170,12170,12170,0
20240329,185700,654410370,12170,12170,12170,12170,0
20240329,185600,654410370,12170,12170,12170,12170,0
20240329,185500,654410370,12170,12170,12170,12170,0
20240329,185400,654410370,12170,12170,12170,12170,0
20240329,185300,654410370,12170,12170,12170,12170,0
20240329,185200,654410370,12170,12170,12170,12170,0
20240329,185100,654410370,12170,12170,12170,12170,0
20240329,185000,654410370,12170,12170,12170,12170,0
20240329,184900,654410370,12170,12170,12170,12170,0
20240329,184800,654410370,12170,12170,12170,12170,0
20240329,184700,654410370,12170,12170,12170,12170,0
20240329,184600,654410370,12170,12170,12170,12170,0
20240329,184500,654410370,12170,12170,12170,12170,0
20240329,184400,654410370,12170,12170,12170,12170,0
20240329,184300,654410370,12170,12170,12170,12170,0
20240329,184200,654410370,12170,12170,12170,12170,0
20240329,184100,654410370,12170,12170,12170,12170,0
20240329,184000,654410370,12170,12170,12170,12170,0
20240329,183900,654410370,12170,12170,12170,12170,0
20240329,183800,654410370,12170,12170,12170,12170,1171
20240329,183700,654410370,12170,12170,12170,12170,0
20240329,183600,654410370,12170,12170,12170,12170,0
20240329,183500,654410370,12170,12170,12170,12170,0
20240329,183400,654410370,12170,12170,12170,12170,0
20240329,183300,654410370,12170,12170,12170,12170,0
20240329,183200,654410370,12170,12170,12170,12170,0
20240329,183100,654410370,12170,12170,12170,12170,0
20240329,183000,654410370,12170,12170,12170,12170,0
20240329,182900,654410370,12170,12170,12170,12170,0
20240329,182800,654410370,12170,12170,12170,12170,0
20240329,182700,654410370,12170,12170,12170,12170,0
20240329,182600,654410370,12170,12170,12170,12170,0
20240329,182500,654410370,12170,12170,12170,12170,0
20240329,182400,654410370,12170,12170,12170,12170,0
20240329,182300,654410370,12170,12170,12170,12170,0
20240329,182200,654410370,12170,12170,12170,12170,0
20240329,182100,654410370,12170,12170,12170,12170,0
20240329,182000,654410370,12170,12170,12170,12170,0
20240329,181900,654410370,12170,12170,12170,12170,0
20240329,181800,654410370,12170,12170,12170,12170,0
20240329,181700,654410370,12170,12170,12170,12170,0
20240329,181600,654410370,12170,12170,12170,12170,0
20240329,181500,654410370,12170,12170,12170,12170,0
20240329,181400,654410370,12170,12170,12170,12170,0
20240329,181300,654410370,12170,12170,12170,12170,0
20240329,181200,654410370,12170,12170,12170,12170,0
20240329,181100,654410370,12170,12170,12170,12170,0
20240329,181000,654410370,12170,12170,12170,12170,0
20240329,180900,654410370,12170,12170,12170,12170,0
20240329,180800,654410370,12170,12170,12170,12170,1171
20240329,180700,654410370,12170,12170,12170,12170,0
20240329,180600,654410370,12170,12170,12170,12170,0
20240329,180500,654410370,12170,12170,12170,12170,0
20240329,180400,654410370,12170,12170,12170,12170,0
20240329,180300,654410370,12170,12170,12170,12170,0
20240329,180200,654410370,12170,12170,12170,12170,0
20240329,180100,654410370,12170,12170,12170,12170,0
20240329,180000,654410370,12170,12170,12170,12170,0
20240329,175900,654410370,12170,12170,12170,12170,0
20240329,175800,654410370,12170,12170,12170,12170,0
20240329,175700,654410370,12170,12170,12170,12170,0
20240329,175600,654410370,12170,12170,12170,12170,0
20240329,175500,654410370,12170,12170,12170,12170,0
20240329,175400,654410370,12170,12170,12170,12170,0
20240329,175300,654410370,12170,12170,12170,12170,0
20240329,175200,654410370,12170,12170,12170,12170,0
20240329,175100,654410370,12170,12170,12170,12170,0
20240329,175000,654410370,12170,12170,12170,12170,0
20240329,174900,654410370,12170,12170,12170,12170,0
20240329,174800,654410370,12170,12170,12170,12170,0
20240329,174700,654410370,12170,12170,12170,12170,0
20240329,174600,654410370,12170,12170,12170,12170,0
20240329,174500,654410370,12170,12170,12170,12170,0
20240329,174400,654410370,12170,12170,12170,12170,0
20240329,174300,654410370,12170,12170,12170,12170,0
20240329,174200,654410370,12170,12170,12170,12170,0
20240329,174100,654410370,12170,12170,12170,12170,0
20240329,174000,654410370,12170,12170,12170,12170,0
20240329,173900,654410370,12170,12170,12170,12170,0
20240329,173800,654410370,12170,12170,12170,12170,1171
20240329,173700,654410370,12170,12170,12170,12170,0
20240329,173600,654410370,12170,12170,12170,12170,0
20240329,173500,654410370,12170,12170,12170,12170,0
20240329,173400,654410370,12170,12170,12170,12170,0
20240329,173300,654410370,12170,12170,12170,12170,0
20240329,173200,654410370,12170,12170,12170,12170,0
20240329,173100,654410370,12170,12170,12170,12170,0
20240329,173000,654410370,12170,12170,12170,12170,0
20240329,172900,654410370,12170,12170,12170,12170,0
20240329,172800,654410370,12170,12170,12170,12170,0
20240329,172700,654410370,12170,12170,12170,12170,0
20240329,172600,654410370,12170,12170,12170,12170,0
20240329,172500,654410370,12170,12170,12170,12170,0
20240329,172400,654410370,12170,12170,12170,12170,0
20240329,172300,654410370,12170,12170,12170,12170,0
20240329,172200,654410370,12170,12170,12170,12170,0
20240329,172100,654410370,12170,12170,12170,12170,0
20240329,172000,654410370,12170,12170,12170,12170,0
20240329,171900,654410370,12170,12170,12170,12170,0
20240329,171800,654410370,12170,12170,12170,12170,0
20240329,171700,654410370,12170,12170,12170,12170,0
20240329,171600,654410370,12170,12170,12170,12170,0
20240329,171500,654410370,12170,12170,12170,12170,0
20240329,171400,654410370,12170,12170,12170,12170,0
20240329,171300,654410370,12170,12170,12170,12170,0
20240329,171200,654410370,12170,12170,12170,12170,0
20240329,171100,654410370,12170,12170,12170,12170,0
20240329,171000,654410370,12170,12170,12170,12170,0
20240329,170900,654410370,12170,12170,12170,12170,0
20240329,170800,654410370,12170,12170,12170,12170,1171
20240329,170700,654410370,12170,12170,12170,12170,0
20240329,170600,654410370,12170,12170,12170,12170,0
20240329,170500,654410370,12170,12170,12170,12170,0
20240329,170400,654410370,12170,12170,12170,12170,0
20240329,170300,654410370,12170,12170,12170,12170,0
20240329,170200,654410370,12170,12170,12170,12170,0
20240329,170100,654410370,12170,12170,12170,12170,0
20240329,170000,654410370,12170,12170,12170,12170,0
20240329,165900,654410370,12170,12170,12170,12170,0
20240329,165800,654410370,12170,12170,12170,12170,0
20240329,165700,654410370,12170,12170,12170,12170,0
20240329,165600,654410370,12170,12170,12170,12170,0
20240329,165500,654410370,12170,12170,12170,12170,0
20240329,165400,654410370,12170,12170,12170,12170,0
20240329,165300,654410370,12170,12170,12170,12170,0
20240329,165200,654410370,12170,12170,12170,12170,0
20240329,165100,654410370,12170,12170,12170,12170,0
20240329,165000,654410370,12170,12170,12170,12170,0
20240329,164900,654410370,12170,12170,12170,12170,0
20240329,164800,654410370,12170,12170,12170,12170,0
20240329,164700,654410370,12170,12170,12170,12170,0
20240329,164600,654410370,12170,12170,12170,12170,0
20240329,164500,654410370,12170,12170,12170,12170,0
20240329,164400,654410370,12170,12170,12170,12170,0
20240329,164300,654410370,12170,12170,12170,12170,0
20240329,164200,654410370,12170,12170,12170,12170,0
20240329,164100,654410370,12170,12170,12170,12170,0
20240329,164000,654410370,12170,12170,12170,12170,0
20240329,163900,654410370,12170,12170,12170,12170,0
20240329,163800,654410370,12170,12170,12170,12170,1171
20240329,163700,654410370,12170,12170,12170,12170,0
20240329,163600,654410370,12170,12170,12170,12170,0
20240329,163500,654410370,12170,12170,12170,12170,0
20240329,163400,654410370,12170,12170,12170,12170,0
20240329,163300,654410370,12170,12170,12170,12170,0
20240329,163200,654410370,12170,12170,12170,12170,0
20240329,163100,654410370,12170,12170,12170,12170,0
20240329,163000,654410370,12170,12170,12170,12170,0
20240329,162900,654410370,12170,12170,12170,12170,0
20240329,162800,654410370,12170,12170,12170,12170,0
20240329,162700,654410370,12170,12170,12170,12170,0
20240329,162600,654410370,12170,12170,12170,12170,0
20240329,162500,654410370,12170,12170,12170,12170,0
20240329,162400,654410370,12170,12170,12170,12170,0
20240329,162300,654410370,12170,12170,12170,12170,0
20240329,162200,654410370,12170,12170,12170,12170,0
20240329,162100,654410370,12170,12170,12170,12170,0
20240329,162000,654410370,12170,12170,12170,12170,0
20240329,161900,654410370,12170,12170,12170,12170,0
20240329,161800,654410370,12170,12170,12170,12170,0
20240329,161700,654410370,12170,12170,12170,12170,0
20240329,161600,654410370,12170,12170,12170,12170,0
20240329,161500,654410370,12170,12170,12170,12170,0
20240329,161400,654410370,12170,12170,12170,12170,0
20240329,161300,654410370,12170,12170,12170,12170,0
20240329,161200,654410370,12170,12170,12170,12170,0
20240329,161100,654410370,12170,12170,12170,12170,0
20240329,161000,654410370,12170,12170,12170,12170,0
20240329,160900,654410370,12170,12170,12170,12170,0
20240329,160800,654410370,12170,12170,12170,12170,1171
20240329,160700,654410370,12170,12170,12170,12170,0
20240329,160600,654410370,12170,12170,12170,12170,0
20240329,160500,654410370,12170,12170,12170,12170,0
20240329,160400,654410370,12170,12170,12170,12170,0
20240329,160300,654410370,12170,12170,12170,12170,0
20240329,160200,654410370,12170,12170,12170,12170,0
20240329,160100,654410370,12170,12170,12170,12170,0
20240329,160000,654410370,12170,12170,12170,12170,0
20240329,155900,654410370,12170,12170,12170,12170,0
20240329,155800,654410370,12170,12170,12170,12170,0
20240329,155700,654410370,12170,12170,12170,12170,0
20240329,155600,654410370,12170,12170,12170,12170,0
20240329,155500,654410370,12170,12170,12170,12170,0
20240329,155400,654410370,12170,12170,12170,12170,0
20240329,155300,654410370,12170,12170,12170,12170,0
20240329,155200,654410370,12170,12170,12170,12170,0
20240329,155100,654410370,12170,12170,12170,12170,0
20240329,155000,654410370,12170,12170,12170,12170,0
20240329,154900,654410370,12170,12170,12170,12170,0
20240329,154800,654410370,12170,12170,12170,12170,0
20240329,154700,654410370,12170,12170,12170,12170,0
20240329,154600,654410370,12170,12170,12170,12170,0
20240329,154500,654410370,12170,12170,12170,12170,0
20240329,154400,654410370,12170,12170,12170,12170,0
20240329,154300,654410370,12170,12170,12170,12170,0
20240329,154200,654410370,12170,12170,12170,12170,0
20240329,154100,654410370,12170,12170,12170,12170,0
20240329,154000,654410370,12170,12170,12170,12170,0
20240329,153900,654410370,12170,12170,12170,12170,0
20240329,153800,654410370,12170,12170,12170,12170,1171
20240329,153700,654410370,12170,12170,12170,12170,0
20240329,153600,654410370,12170,12170,12170,12170,0
20240329,153500,654410370,12170,12170,12170,12170,0
20240329,153400,654410370,12170,12170,12170,12170,0
20240329,153300,654410370,12170,12170,12170,12170,0
20240329,153200,654410370,12170,12170,12170,12170,0
20240329,153100,654410370,12170,12170,12170,12170,0
20240329,153000,654410370,12170,12170,12170,12170,1171
20240329,152900,640159300,12100,12100,12100,12100,0
20240329,152800,640159300,12100,12100,12100,12100,0
20240329,152700,640159300,12100,12100,12100,12100,0
20240329,152600,640159300,12100,12100,12100,12100,0
20240329,152500,640159300,12100,12100,12100,12100,0
20240329,152400,640159300,12100,12100,12100,12100,0
20240329,152300,640159300,12100,12100,12100,12100,0
20240329,152200,640159300,12100,12100,12100,12100,0
20240329,152100,640159300,12100,12100,12100,12100,0
20240329,152000,640159300,12100,12100,12100,12100,0
20240329,151900,640159300,12100,12080,12100,12050,221
20240329,151800,637486940,12080,12070,12080,12070,133
20240329,151700,635880740,12050,12050,12080,12050,103
20240329,151600,634638120,12080,12080,12090,12080,360
20240329,151500,630288750,12080,12080,12080,12040,365
20240329,151400,625880250,12070,12080,12080,12040,47
20240329,151300,625312760,12080,12040,12080,12040,40
20240329,151200,624830010,12060,12030,12060,12030,312
20240329,151100,621073690,12020,12020,12030,12020,48
20240329,151000,620496500,12030,12030,12030,12030,199
20240329,150900,618102530,12030,12040,12040,12030,182
20240329,150800,615911320,12050,12050,12050,12050,60
20240329,150700,615188320,12040,12040,12040,12040,29
20240329,150600,614839160,12040,12040,12040,12040,6
20240329,150500,614766920,12030,12030,12050,12030,12
20240329,150400,614622420,12050,12050,12050,12050,43
20240329,150300,614104270,12030,12040,12040,12030,5
20240329,150200,614044090,12050,12030,12050,12030,100
20240329,150100,612839680,12030,12030,12040,12030,81
20240329,150000,611864700,12030,12030,12030,12030,52
20240329,145900,611239140,12030,12030,12030,12030,17
20240329,145800,611034630,12030,12030,12030,12030,5
20240329,145700,610974480,12030,12030,12030,12030,6
20240329,145600,610902300,12050,12050,12050,12050,67
20240329,145500,610094950,12050,12050,12050,12050,1
20240329,145400,610082900,12090,12030,12090,12020,331
20240329,145300,606098120,12010,12020,12030,12010,221
20240329,145200,603440940,12020,12020,12020,12020,5
20240329,145100,603380840,12020,12020,12020,12020,25
20240329,145000,603080340,12020,12020,12020,12020,33
20240329,144900,602683680,12020,12020,12020,12020,63
20240329,144800,601926420,12020,12020,12020,12020,13
20240329,144700,601770160,12020,12020,12020,12020,13
20240329,144600,601613900,12030,12030,12030,12030,51
20240329,144500,601000370,12030,12030,12030,12030,25
20240329,144400,600699620,12030,12030,12030,12030,6
20240329,144300,600627440,12030,12020,12040,12020,230
20240329,144200,597860000,12020,12020,12020,12020,14
20240329,144100,597691720,12020,12030,12030,12020,29
20240329,144000,597342910,12020,12030,12030,12020,21
20240329,143900,597090320,12030,12030,12030,12030,49
20240329,143800,596500850,12060,12060,12060,12060,26
20240329,143700,596187290,12060,12060,12060,12060,5
20240329,143600,596126990,12060,12060,12060,12060,51
20240329,143500,595511930,12060,12060,12060,12060,20
20240329,143400,595270730,12060,12060,12060,12060,26
20240329,143300,594957170,12080,12080,12080,12080,100
20240329,143200,593749170,12060,12060,12060,12060,6
20240329,143100,593676810,12060,12060,12060,12060,4
20240329,143000,593628570,12110,12060,12110,12060,606
20240329,142900,586296950,12060,12060,12060,12060,67
20240329,142800,585488930,12060,12030,12060,12030,642
20240329,142700,577754000,12030,12010,12030,12010,101
20240329,142600,576539480,12020,12000,12020,12000,183
20240329,142500,574341070,12000,12010,12010,12000,14
20240329,142400,574172940,12000,12020,12030,12000,84
20240329,142300,573163340,12000,12010,12020,12000,112
20240329,142200,571817620,12020,12000,12020,12000,131
20240329,142100,570243610,12020,12020,12020,12020,58
20240329,142000,569546450,12000,12000,12000,12000,6
20240329,141900,569474450,12020,12000,12020,12000,133
20240329,141800,567875890,12020,12000,12020,12000,75
20240329,141700,566974470,12020,12000,12020,12000,94
20240329,141600,565844890,12020,12010,12020,12010,104
20240329,141500,564595550,12010,12010,12010,12000,5
20240329,141400,564535530,12020,12010,12020,12000,122
20240329,141300,563069570,12000,12000,12000,12000,65
20240329,141200,562289570,12010,12010,12010,12010,41
20240329,141100,561797160,12000,12010,12020,12000,96
20240329,141000,560643680,12000,12010,12010,12000,9
20240329,140900,560535640,12010,12010,12010,12010,62
20240329,140800,559791020,12010,12010,12010,12010,27
20240329,140700,559466750,12010,12010,12010,12010,6
20240329,140600,559394690,12010,12030,12030,12010,34
20240329,140500,558985770,12030,12040,12040,12030,14
20240329,140400,558817340,12030,12030,12030,12030,19
20240329,140300,558588770,12030,12030,12030,12030,7
20240329,140200,558504560,12030,12030,12030,12030,5
20240329,140100,558444410,12030,12030,12030,12030,6
20240329,140000,558372230,12060,12010,12070,12010,763
20240329,135900,549172210,12020,12020,12020,12010,60
20240329,135800,548451580,12010,12020,12020,12010,26
20240329,135700,548139120,12020,12020,12020,12010,28
20240329,135600,547802820,12020,12020,12020,12020,62
20240329,135500,547057580,12020,12020,12020,12020,0
20240329,135400,547057580,12020,12020,12020,12020,4
20240329,135300,547009500,12020,12020,12020,12020,68
20240329,135200,546192140,12020,12020,12020,12020,6
20240329,135100,546120020,12030,12000,12030,12000,210
20240329,135000,543595490,12010,12010,12010,12010,0
20240329,134900,543595490,12010,12000,12010,12000,112
20240329,134800,542250900,12000,12000,12000,12000,20
20240329,134700,542010900,12000,11990,12000,11990,47
20240329,134600,541446960,11990,11990,11990,11990,86
20240329,134500,540415820,11990,11990,11990,11990,4
20240329,134400,540367860,11990,11990,11990,11990,12
20240329,134300,540223980,11990,11990,11990,11990,21
20240329,134200,539972190,11990,11990,11990,11990,40
20240329,134100,539492590,11990,11990,11990,11990,32
20240329,134000,539108910,11990,11990,11990,11990,24
20240329,133900,538821150,11990,12000,12000,11990,54
20240329,133800,538173680,11990,11990,11990,11990,15
20240329,133700,537993830,11990,11990,11990,11990,13
20240329,133600,537837960,11990,12000,12000,11990,41
20240329,133500,537346200,12000,12000,12000,12000,5
20240329,133400,537286200,12020,11990,12020,11990,95
20240329,133300,536144950,11990,11990,11990,11990,0
20240329,133200,536144950,11990,11990,11990,11990,45
20240329,133100,535605400,11980,11980,11980,11980,5
20240329,133000,535545500,12020,11970,12020,11970,629
20240329,132900,527989050,11980,11970,11980,11970,45
20240329,132800,527450350,11970,11980,11990,11970,50
20240329,132700,526851370,11970,11980,11980,11970,25
20240329,132600,526552110,11970,11980,11980,11970,86
20240329,132500,525521880,11980,11980,11980,11980,44
20240329,132400,524994760,11980,11980,11980,11980,39
20240329,132300,524527540,11980,11990,11990,11980,10
20240329,132200,524407690,11980,11980,11980,11980,70
20240329,132100,523569090,11980,11980,11980,11980,5
20240329,132000,523509190,11990,11990,11990,11980,70
20240329,131900,522669960,11990,11990,11990,11990,64
20240329,131800,521902600,11990,11990,11990,11990,12
20240329,131700,521758720,11990,12000,12000,11990,19
20240329,131600,521530770,12000,12000,12000,12000,40
20240329,131500,521050770,12000,12000,12000,12000,34
20240329,131400,520642770,12000,12000,12000,12000,23
20240329,131300,520366770,12000,12010,12010,12000,43
20240329,131200,519850450,12010,12010,12010,12010,40
20240329,131100,519370050,12010,12020,12020,12010,21
20240329,131000,519117830,12020,12020,12020,12020,5
20240329,130900,519057730,12020,12030,12030,12020,87
20240329,130800,518011820,12030,12030,12030,12030,18
20240329,130700,517795280,12030,12030,12030,12030,0
20240329,130600,517795280,12030,12030,12040,12030,73
20240329,130500,516917070,12030,12030,12030,12030,5
20240329,130400,516856920,12030,12030,12030,12030,24
20240329,130300,516568200,12030,12030,12030,12030,18
20240329,130200,516351660,12030,12090,12090,12030,6
20240329,130100,516279420,12090,12030,12090,12030,728
20240329,130000,507491410,12030,12030,12030,12030,5
20240329,125900,507431260,12040,12050,12050,12040,40
20240329,125800,506949370,12050,12050,12060,12050,61
20240329,125700,506214150,12050,11990,12050,11990,295
20240329,125600,502668020,11980,11970,11980,11970,131
20240329,125500,501098840,11980,11980,11980,11980,65
20240329,125400,500320140,11970,11970,11970,11970,33
20240329,125300,499925130,11970,11970,11970,11970,5
20240329,125200,499865280,11980,11980,11980,11970,112
20240329,125100,498523970,11970,11970,11970,11970,12
20240329,125000,498380330,11970,11970,11970,11970,16
20240329,124900,498188810,11970,11980,11980,11970,84
20240329,124800,497183030,11990,11980,11990,11980,50
20240329,124700,496584020,11980,11980,11980,11980,12
20240329,124600,496440260,11980,11980,11980,11980,49
20240329,124500,495853240,11980,11980,11980,11980,28
20240329,124400,495517800,11980,11980,11980,11980,22
20240329,124300,495254240,11980,11980,11980,11980,37
20240329,124200,494810980,11980,11980,11990,11980,122
20240329,124100,493349400,11980,11980,11980,11980,12
20240329,124000,493205640,11980,11980,11980,11980,41
20240329,123900,492714460,11980,11980,11980,11980,111
20240329,123800,491384680,11980,11980,11980,11980,53
20240329,123700,490749740,11980,11980,11980,11980,33
20240329,123600,490354400,11980,11980,11980,11980,19
20240329,123500,490126780,11980,11980,11980,11980,69
20240329,123400,489300160,11980,11980,11980,11980,5
20240329,123300,489240260,11980,11980,11980,11980,1
20240329,123200,489228280,11980,11980,11980,11980,91
20240329,123100,488138100,11980,11980,11980,11980,4
20240329,123000,488090180,11980,11980,11980,11980,13
20240329,122900,487934440,11980,11980,11980,11980,64
20240329,122800,487167720,11980,11980,11980,11980,20
20240329,122700,486928120,11980,11980,11980,11980,74
20240329,122600,486041600,11980,11980,11980,11980,15
20240329,122500,485861900,11980,11980,11980,11980,59
20240329,122400,485155080,11980,11980,11980,11980,25
20240329,122300,484855580,11980,11980,11980,11980,28
20240329,122200,484520140,11980,11980,11980,11980,79
20240329,122100,483573720,11980,11980,11980,11980,37
20240329,122000,483130460,11980,11980,11980,11980,13
20240329,121900,482974720,11980,11980,11980,11980,68
20240329,121800,482160080,11980,11980,11980,11980,24
20240329,121700,481872560,11980,11980,11980,11980,38
20240329,121600,481417320,11980,11980,11980,11980,24
20240329,121500,481129800,11980,11980,11980,11980,45
20240329,121400,480590700,11980,11980,11980,11980,23
20240329,121300,480315160,11980,11980,11980,11980,11
20240329,121200,480183380,11980,11980,11980,11980,40
20240329,121100,479704180,11980,11990,11990,11980,40
20240329,121000,479224920,11990,12000,12000,11990,6
20240329,120900,479152970,11990,11990,12000,11990,125
20240329,120800,477653610,11980,11980,11990,11980,61
20240329,120700,476922430,11980,11980,11980,11980,4
20240329,120600,476874510,11980,11980,11980,11980,64
20240329,120500,476107790,11980,11980,11980,11980,46
20240329,120400,475556710,11980,11980,11980,11980,11
20240329,120300,475424930,11980,11980,11980,11980,15
20240329,120200,475245230,11980,11970,11980,11970,63
20240329,120100,474490570,11970,11970,11970,11970,26
20240329,120000,474179350,11970,11970,11970,11970,22
20240329,115900,473916010,11970,11970,11970,11970,47
20240329,115800,473353420,11970,11970,11970,11970,22
20240329,115700,473090080,11970,11970,11970,11970,12
20240329,115600,472946440,11970,11970,11970,11970,6
20240329,115500,472874620,11970,11980,11980,11970,71
20240329,115400,472024250,11980,11980,11980,11980,7
20240329,115300,471940390,11980,11980,11980,11980,5
20240329,115200,471880490,11980,11980,11980,11980,53
20240329,115100,471245550,11980,11970,11980,11970,12
20240329,115000,471101830,11970,11980,11980,11970,39
20240329,114900,470634820,11980,11980,11980,11980,53
20240329,114800,469999880,11980,11980,11980,11970,35
20240329,114700,469580630,11970,11970,11970,11970,28
20240329,114600,469245470,11980,11970,11980,11970,62
20240329,114500,468502830,11970,11960,11970,11960,131
20240329,114400,466934940,11960,11960,11960,11960,19
20240329,114300,466707700,11960,11950,11970,11950,279
20240329,114200,463369030,11950,11960,11960,11950,516
20240329,114100,457200680,11960,11960,11960,11960,0
20240329,114000,457200680,11960,11960,11960,11960,111
20240329,113900,455873120,11960,11970,11970,11960,47
20240329,113800,455310740,11980,11970,11980,11970,23
20240329,113700,455035330,11970,11970,11970,11970,0
20240329,113600,455035330,11970,11970,11970,11970,4
20240329,113500,454987450,11980,11980,11980,11980,5
20240329,113400,454927550,12010,12010,12010,11990,734
20240329,113300,446116860,12020,12020,12020,12020,132
20240329,113200,444530220,12020,12020,12020,12020,45
20240329,113100,443989320,12020,12020,12020,12020,23
20240329,113000,443712860,12010,12030,12030,12010,579
20240329,112900,436751070,12030,12030,12030,12030,87
20240329,112800,435704460,12030,12030,12030,12030,86
20240329,112700,434669880,12030,12030,12030,12030,56
20240329,112600,433996200,12040,12030,12040,12030,95
20240329,112500,432853250,12040,12030,12040,12030,51
20240329,112400,432239670,12030,12030,12030,12030,47
20240329,112300,431674260,12030,12030,12030,12030,5
20240329,112200,431614110,12030,12040,12040,12030,65
20240329,112100,430831960,12030,12030,12030,12030,13
20240329,112000,430675570,12040,12040,12040,12040,20
20240329,111900,430434770,12030,12030,12040,12030,67
20240329,111800,429628460,12040,12030,12040,12030,130
20240329,111700,428064060,12040,12030,12040,12030,12
20240329,111600,427919690,12020,12020,12030,12020,26
20240329,111500,427607150,12020,12020,12020,12020,46
20240329,111400,427054230,12020,12020,12020,12020,35
20240329,111300,426633530,12010,12020,12020,12010,40
20240329,111200,426152930,12020,12030,12030,12020,283
20240329,111100,422749940,12030,12030,12030,12030,0
20240329,111000,422749940,12030,12030,12030,12030,100
20240329,110900,421546940,12030,12050,12060,12030,406
20240329,110800,416658520,12060,12100,12100,12060,1441
20240329,110700,399245760,12100,12100,12100,12100,30
20240329,110600,398882760,12110,12100,12110,12100,7
20240329,110500,398798050,12110,12110,12110,12110,9
20240329,110400,398689060,12150,12110,12150,12100,711
20240329,110300,390052640,12110,12120,12120,12110,163
20240329,110200,388078360,12120,12160,12160,12120,1202
20240329,110100,373487610,12160,12180,12180,12160,207
20240329,110000,370968830,12180,12190,12190,12180,128
20240329,105900,369409070,12230,12230,12230,12230,0
20240329,105800,369409070,12230,12220,12230,12220,182
20240329,105700,367183320,12190,12220,12220,12190,297
20240329,105600,363557700,12210,12210,12210,12210,3
20240329,105500,363521070,12210,12220,12220,12210,33
20240329,105400,363117910,12220,12220,12220,12220,0
20240329,105300,363117910,12220,12220,12220,12220,0
20240329,105200,363117910,12220,12220,12220,12220,61
20240329,105100,362372490,12220,12220,12220,12220,0
20240329,105000,362372490,12220,12220,12220,12220,9
20240329,104900,362262510,12220,12220,12220,12220,0
20240329,104800,362262510,12220,12230,12230,12220,22
20240329,104700,361993650,12240,12230,12240,12230,23
20240329,104600,361712160,12230,12230,12230,12230,0
20240329,104500,361712160,12230,12230,12230,12230,40
20240329,104400,361222960,12230,12230,12230,12230,0
20240329,104300,361222960,12230,12230,12230,12230,10
20240329,104200,361100660,12230,12240,12240,12230,127
20240329,104100,359546630,12240,12250,12250,12240,7
20240329,104000,359460940,12240,12240,12240,12240,0
20240329,103900,359460940,12240,12240,12240,12240,16
20240329,103800,359265100,12250,12260,12260,12250,101
20240329,103700,358027840,12270,12270,12270,12270,1
20240329,103600,358015570,12280,12280,12280,12280,0
20240329,103500,358015570,12280,12280,12280,12280,0
20240329,103400,358015570,12280,12280,12280,12280,0
20240329,103300,358015570,12280,12280,12280,12280,0
20240329,103200,358015570,12280,12280,12280,12280,0
20240329,103100,358015570,12280,12280,12280,12280,0
20240329,103000,358015570,12280,12270,12280,12270,700
20240329,102900,349419940,12260,12260,12260,12260,0
20240329,102800,349419940,12260,12270,12270,12260,123
20240329,102700,347911730,12280,12280,12280,12280,0
20240329,102600,347911730,12280,12280,12280,12280,0
20240329,102500,347911730,12280,12270,12280,12270,187
20240329,102400,345616140,12260,12170,12260,12170,693
20240329,102300,337152750,12170,12170,12170,12170,0
20240329,102200,337152750,12170,12160,12170,12160,208
20240329,102100,334623440,12170,12170,12170,12170,0
20240329,102000,334623440,12170,12170,12170,12170,1
20240329,101900,334611270,12170,12170,12170,12170,0
20240329,101800,334611270,12170,12170,12170,12170,4
20240329,101700,334562590,12170,12170,12170,12170,0
20240329,101600,334562590,12170,12170,12170,12170,0
20240329,101500,334562590,12170,12170,12170,12170,454
20240329,101400,329037410,12170,12170,12170,12170,0
20240329,101300,329037410,12170,12170,12170,12170,0
20240329,101200,329037410,12170,12170,12170,12170,0
20240329,101100,329037410,12170,12170,12170,12170,0
20240329,101000,329037410,12170,12170,12170,12170,0
20240329,100900,329037410,12170,12170,12170,12170,0
20240329,100800,329037410,12170,12170,12170,12170,0
20240329,100700,329037410,12170,12170,12170,12170,3
20240329,100600,329000900,12200,12200,12200,12200,1
20240329,100500,328988700,12210,12210,12210,12210,2
20240329,100400,328964280,12220,12220,12220,12220,0
20240329,100300,328964280,12220,12220,12220,12220,0
20240329,100200,328964280,12220,12220,12220,12220,0
20240329,100100,328964280,12220,12220,12220,12220,0
20240329,100000,328964280,12220,12180,12220,12180,700
20240329,095900,320421500,12170,12170,12170,12170,0
20240329,095800,320421500,12170,12180,12180,12170,705
20240329,095700,311835000,12170,12170,12180,12170,620
20240329,095600,304283550,12180,12180,12180,12180,0
20240329,095500,304283550,12180,12190,12190,12180,152
20240329,095400,302430680,12190,12190,12190,12190,13
20240329,095300,302272210,12190,12190,12190,12190,0
20240329,095200,302272210,12190,12170,12190,12170,439
20240329,095100,296922680,12170,12170,12170,12170,50
20240329,095000,296314180,12170,12170,12170,12170,18
20240329,094900,296095120,12170,12170,12170,12170,35
20240329,094800,295669170,12170,12170,12170,12170,51
20240329,094700,295048500,12170,12190,12190,12170,339
20240329,094600,290918950,12200,12200,12200,12200,15
20240329,094500,290735950,12200,12200,12200,12200,40
20240329,094400,290247950,12210,12210,12210,12210,0
20240329,094300,290247950,12210,12210,12210,12210,31
20240329,094200,289869440,12210,12200,12210,12200,72
20240329,094100,288990720,12200,12200,12200,12200,12
20240329,094000,288844320,12210,12200,12210,12200,54
20240329,093900,288185510,12200,12200,12200,12200,94
20240329,093800,287038710,12200,12200,12200,12200,5
20240329,093700,286977710,12210,12220,12220,12210,156
20240329,093600,285072920,12220,12190,12250,12190,1634
20240329,093500,265098250,12190,12170,12190,12170,123
20240329,093400,263600220,12150,12150,12150,12150,305
20240329,093300,259894470,12150,12150,12150,12150,0
20240329,093200,259894470,12150,12150,12150,12150,0
20240329,093100,259894470,12150,12120,12180,12120,581
20240329,093000,252829090,12100,12130,12150,12090,3001
20240329,092900,216488990,12100,12100,12100,12100,0
20240329,092800,216488990,12100,12110,12150,12100,320
20240329,092700,212612650,12100,12100,12100,12100,87
20240329,092600,211559950,12100,12130,12130,12100,558
20240329,092500,204800080,12140,12140,12140,12140,10
20240329,092400,204678680,12140,12130,12140,12130,114
20240329,092300,203295850,12150,12170,12170,12140,456
20240329,092200,197752820,12180,12230,12230,12180,693
20240329,092100,189293960,12240,12250,12250,12240,129
20240329,092000,187714490,12250,12280,12280,12220,131
20240329,091900,186108620,12240,12220,12280,12220,700
20240329,091800,177534510,12200,12140,12200,12090,1381
20240329,091700,160774870,12140,12080,12340,12080,2678
20240329,091600,128214510,12070,12010,12070,12010,3701
20240329,091500,83670150,12020,12020,12050,12020,359
20240329,091400,79350650,11940,11960,12010,11940,1213
20240329,091300,64801740,12000,11920,12000,11900,2501
20240329,091200,34849600,11900,11900,11900,11900,0
20240329,091100,34849600,11900,11900,11900,11900,1
20240329,091000,34837700,11890,11890,11890,11890,0
20240329,090900,34837700,11890,11900,11900,11890,43
20240329,090800,34326420,11900,11900,11900,11900,100
20240329,090700,33136420,11900,11900,11900,11900,0
20240329,090600,33136420,11900,11910,11910,11900,321
20240329,090500,29315310,11920,11940,11940,11920,281
20240329,090400,25964010,11940,11960,11960,11940,192
20240329,090300,23670400,11990,11960,11990,11960,102
20240329,090200,22450420,11950,11980,12000,11950,1220
20240329,090100,7831920,11980,12000,12000,11980,474
20240329,090000,2148500,12000,12000,12010,12000,179