stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,183100,665136000,5340,5340,5340,5340,911
20240322,183000,665136000,5340,5340,5340,5340,0
20240322,182900,665136000,5340,5340,5340,5340,0
20240322,182800,665136000,5340,5340,5340,5340,0
20240322,182700,665136000,5340,5340,5340,5340,0
20240322,182600,665136000,5340,5340,5340,5340,0
20240322,182500,665136000,5340,5340,5340,5340,0
20240322,182400,665136000,5340,5340,5340,5340,0
20240322,182300,665136000,5340,5340,5340,5340,0
20240322,182200,665136000,5340,5340,5340,5340,0
20240322,182100,665136000,5340,5340,5340,5340,0
20240322,182000,665136000,5340,5340,5340,5340,0
20240322,181900,665136000,5340,5340,5340,5340,0
20240322,181800,665136000,5340,5340,5340,5340,0
20240322,181700,665136000,5340,5340,5340,5340,0
20240322,181600,665136000,5340,5340,5340,5340,0
20240322,181500,665136000,5340,5340,5340,5340,0
20240322,181400,665136000,5340,5340,5340,5340,0
20240322,181300,665136000,5340,5340,5340,5340,0
20240322,181200,665136000,5340,5340,5340,5340,0
20240322,181100,665136000,5340,5340,5340,5340,0
20240322,181000,665136000,5340,5340,5340,5340,0
20240322,180900,665136000,5340,5340,5340,5340,0
20240322,180800,665136000,5340,5340,5340,5340,0
20240322,180700,665136000,5340,5340,5340,5340,0
20240322,180600,665136000,5340,5340,5340,5340,0
20240322,180500,665136000,5340,5340,5340,5340,0
20240322,180400,665136000,5340,5340,5340,5340,0
20240322,180300,665136000,5340,5340,5340,5340,0
20240322,180200,665136000,5340,5340,5340,5340,0
20240322,180100,665136000,5340,5340,5340,5340,911
20240322,180000,665136000,5340,5340,5340,5340,0
20240322,175900,665136000,5340,5340,5340,5340,0
20240322,175800,665136000,5340,5340,5340,5340,0
20240322,175700,665136000,5340,5340,5340,5340,0
20240322,175600,665136000,5340,5340,5340,5340,0
20240322,175500,665136000,5340,5340,5340,5340,0
20240322,175400,665136000,5340,5340,5340,5340,0
20240322,175300,665136000,5340,5340,5340,5340,0
20240322,175200,665136000,5340,5340,5340,5340,0
20240322,175100,665136000,5340,5340,5340,5340,0
20240322,175000,665136000,5340,5340,5340,5340,0
20240322,174900,665136000,5340,5340,5340,5340,0
20240322,174800,665136000,5340,5340,5340,5340,0
20240322,174700,665136000,5340,5340,5340,5340,0
20240322,174600,665136000,5340,5340,5340,5340,0
20240322,174500,665136000,5340,5340,5340,5340,0
20240322,174400,665136000,5340,5340,5340,5340,0
20240322,174300,665136000,5340,5340,5340,5340,0
20240322,174200,665136000,5340,5340,5340,5340,0
20240322,174100,665136000,5340,5340,5340,5340,0
20240322,174000,665136000,5340,5340,5340,5340,0
20240322,173900,665136000,5340,5340,5340,5340,0
20240322,173800,665136000,5340,5340,5340,5340,0
20240322,173700,665136000,5340,5340,5340,5340,0
20240322,173600,665136000,5340,5340,5340,5340,0
20240322,173500,665136000,5340,5340,5340,5340,0
20240322,173400,665136000,5340,5340,5340,5340,0
20240322,173300,665136000,5340,5340,5340,5340,0
20240322,173200,665136000,5340,5340,5340,5340,0
20240322,173100,665136000,5340,5340,5340,5340,911
20240322,173000,665136000,5340,5340,5340,5340,0
20240322,172900,665136000,5340,5340,5340,5340,0
20240322,172800,665136000,5340,5340,5340,5340,0
20240322,172700,665136000,5340,5340,5340,5340,0
20240322,172600,665136000,5340,5340,5340,5340,0
20240322,172500,665136000,5340,5340,5340,5340,0
20240322,172400,665136000,5340,5340,5340,5340,0
20240322,172300,665136000,5340,5340,5340,5340,0
20240322,172200,665136000,5340,5340,5340,5340,0
20240322,172100,665136000,5340,5340,5340,5340,0
20240322,172000,665136000,5340,5340,5340,5340,0
20240322,171900,665136000,5340,5340,5340,5340,0
20240322,171800,665136000,5340,5340,5340,5340,0
20240322,171700,665136000,5340,5340,5340,5340,0
20240322,171600,665136000,5340,5340,5340,5340,0
20240322,171500,665136000,5340,5340,5340,5340,0
20240322,171400,665136000,5340,5340,5340,5340,0
20240322,171300,665136000,5340,5340,5340,5340,0
20240322,171200,665136000,5340,5340,5340,5340,0
20240322,171100,665136000,5340,5340,5340,5340,0
20240322,171000,665136000,5340,5340,5340,5340,0
20240322,170900,665136000,5340,5340,5340,5340,0
20240322,170800,665136000,5340,5340,5340,5340,0
20240322,170700,665136000,5340,5340,5340,5340,0
20240322,170600,665136000,5340,5340,5340,5340,0
20240322,170500,665136000,5340,5340,5340,5340,0
20240322,170400,665136000,5340,5340,5340,5340,0
20240322,170300,665136000,5340,5340,5340,5340,0
20240322,170200,665136000,5340,5340,5340,5340,0
20240322,170100,665136000,5340,5340,5340,5340,911
20240322,170000,665136000,5340,5340,5340,5340,0
20240322,165900,665136000,5340,5340,5340,5340,0
20240322,165800,665136000,5340,5340,5340,5340,0
20240322,165700,665136000,5340,5340,5340,5340,0
20240322,165600,665136000,5340,5340,5340,5340,0
20240322,165500,665136000,5340,5340,5340,5340,0
20240322,165400,665136000,5340,5340,5340,5340,0
20240322,165300,665136000,5340,5340,5340,5340,0
20240322,165200,665136000,5340,5340,5340,5340,0
20240322,165100,665136000,5340,5340,5340,5340,0
20240322,165000,665136000,5340,5340,5340,5340,0
20240322,164900,665136000,5340,5340,5340,5340,0
20240322,164800,665136000,5340,5340,5340,5340,0
20240322,164700,665136000,5340,5340,5340,5340,0
20240322,164600,665136000,5340,5340,5340,5340,0
20240322,164500,665136000,5340,5340,5340,5340,0
20240322,164400,665136000,5340,5340,5340,5340,0
20240322,164300,665136000,5340,5340,5340,5340,0
20240322,164200,665136000,5340,5340,5340,5340,0
20240322,164100,665136000,5340,5340,5340,5340,0
20240322,164000,665136000,5340,5340,5340,5340,0
20240322,163900,665136000,5340,5340,5340,5340,0
20240322,163800,665136000,5340,5340,5340,5340,0
20240322,163700,665136000,5340,5340,5340,5340,0
20240322,163600,665136000,5340,5340,5340,5340,0
20240322,163500,665136000,5340,5340,5340,5340,0
20240322,163400,665136000,5340,5340,5340,5340,0
20240322,163300,665136000,5340,5340,5340,5340,0
20240322,163200,665136000,5340,5340,5340,5340,0
20240322,163100,665136000,5340,5340,5340,5340,911
20240322,163000,665136000,5340,5340,5340,5340,0
20240322,162900,665136000,5340,5340,5340,5340,0
20240322,162800,665136000,5340,5340,5340,5340,0
20240322,162700,665136000,5340,5340,5340,5340,0
20240322,162600,665136000,5340,5340,5340,5340,0
20240322,162500,665136000,5340,5340,5340,5340,0
20240322,162400,665136000,5340,5340,5340,5340,0
20240322,162300,665136000,5340,5340,5340,5340,0
20240322,162200,665136000,5340,5340,5340,5340,0
20240322,162100,665136000,5340,5340,5340,5340,0
20240322,162000,665136000,5340,5340,5340,5340,0
20240322,161900,665136000,5340,5340,5340,5340,0
20240322,161800,665136000,5340,5340,5340,5340,0
20240322,161700,665136000,5340,5340,5340,5340,0
20240322,161600,665136000,5340,5340,5340,5340,0
20240322,161500,665136000,5340,5340,5340,5340,0
20240322,161400,665136000,5340,5340,5340,5340,0
20240322,161300,665136000,5340,5340,5340,5340,0
20240322,161200,665136000,5340,5340,5340,5340,0
20240322,161100,665136000,5340,5340,5340,5340,0
20240322,161000,665136000,5340,5340,5340,5340,0
20240322,160900,665136000,5340,5340,5340,5340,0
20240322,160800,665136000,5340,5340,5340,5340,0
20240322,160700,665136000,5340,5340,5340,5340,0
20240322,160600,665136000,5340,5340,5340,5340,0
20240322,160500,665136000,5340,5340,5340,5340,0
20240322,160400,665136000,5340,5340,5340,5340,0
20240322,160300,665136000,5340,5340,5340,5340,0
20240322,160200,665136000,5340,5340,5340,5340,0
20240322,160100,665136000,5340,5340,5340,5340,911
20240322,160000,665136000,5340,5340,5340,5340,0
20240322,155900,665136000,5340,5340,5340,5340,0
20240322,155800,665136000,5340,5340,5340,5340,0
20240322,155700,665136000,5340,5340,5340,5340,0
20240322,155600,665136000,5340,5340,5340,5340,0
20240322,155500,665136000,5340,5340,5340,5340,0
20240322,155400,665136000,5340,5340,5340,5340,0
20240322,155300,665136000,5340,5340,5340,5340,0
20240322,155200,665136000,5340,5340,5340,5340,0
20240322,155100,665136000,5340,5340,5340,5340,0
20240322,155000,665136000,5340,5340,5340,5340,0
20240322,154900,665136000,5340,5340,5340,5340,0
20240322,154800,665136000,5340,5340,5340,5340,0
20240322,154700,665136000,5340,5340,5340,5340,0
20240322,154600,665136000,5340,5340,5340,5340,0
20240322,154500,665136000,5340,5340,5340,5340,0
20240322,154400,665136000,5340,5340,5340,5340,0
20240322,154300,665136000,5340,5340,5340,5340,0
20240322,154200,665136000,5340,5340,5340,5340,0
20240322,154100,665136000,5340,5340,5340,5340,0
20240322,154000,665136000,5340,5340,5340,5340,0
20240322,153900,665136000,5340,5340,5340,5340,0
20240322,153800,665136000,5340,5340,5340,5340,0
20240322,153700,665136000,5340,5340,5340,5340,0
20240322,153600,665136000,5340,5340,5340,5340,0
20240322,153500,665136000,5340,5340,5340,5340,0
20240322,153400,665136000,5340,5340,5340,5340,0
20240322,153300,665136000,5340,5340,5340,5340,0
20240322,153200,665136000,5340,5340,5340,5340,0
20240322,153100,665136000,5340,5340,5340,5340,911
20240322,153000,665136000,5340,5340,5340,5340,911
20240322,152900,660271260,5350,5350,5350,5350,0
20240322,152800,660271260,5350,5350,5350,5350,0
20240322,152700,660271260,5350,5350,5350,5350,0
20240322,152600,660271260,5350,5350,5350,5350,0
20240322,152500,660271260,5350,5350,5350,5350,0
20240322,152400,660271260,5350,5350,5350,5350,0
20240322,152300,660271260,5350,5350,5350,5350,0
20240322,152200,660271260,5350,5350,5350,5350,0
20240322,152100,660271260,5350,5350,5350,5350,0
20240322,152000,660271260,5350,5350,5350,5350,0
20240322,151900,660271260,5350,5340,5350,5330,5063
20240322,151800,633278230,5340,5340,5340,5340,1
20240322,151700,633272890,5350,5340,5350,5340,1401
20240322,151600,625783710,5340,5330,5340,5330,1207
20240322,151500,619338350,5330,5340,5340,5330,1932
20240322,151400,609025890,5330,5340,5340,5330,3938
20240322,151300,588017070,5350,5340,5350,5330,254
20240322,151200,586660530,5340,5340,5340,5340,35
20240322,151100,586473630,5340,5340,5340,5340,69
20240322,151000,586105170,5340,5330,5340,5330,1222
20240322,150900,579579830,5340,5340,5340,5330,1771
20240322,150800,570123090,5330,5340,5340,5330,659
20240322,150700,566605800,5340,5330,5340,5330,883
20240322,150600,561890860,5330,5340,5340,5330,61
20240322,150500,561565540,5330,5330,5330,5330,14
20240322,150400,561490920,5340,5340,5350,5340,283
20240322,150300,559979400,5340,5340,5340,5340,3
20240322,150200,559963380,5340,5330,5340,5330,66
20240322,150100,559611200,5330,5330,5330,5330,17
20240322,150000,559520590,5340,5340,5340,5340,150
20240322,145900,558719590,5340,5340,5340,5340,155
20240322,145800,557891890,5330,5330,5330,5330,13
20240322,145700,557822600,5330,5340,5340,5330,19
20240322,145600,557721280,5330,5330,5330,5330,128
20240322,145500,557039040,5330,5330,5330,5330,26
20240322,145400,556900460,5330,5330,5330,5330,105
20240322,145300,556340810,5330,5340,5340,5330,6545
20240322,145200,521390520,5340,5340,5340,5340,13
20240322,145100,521321100,5340,5340,5340,5340,13
20240322,145000,521251680,5350,5340,5350,5340,123
20240322,144900,520594360,5340,5340,5340,5340,13
20240322,144800,520524940,5340,5340,5340,5340,13
20240322,144700,520455520,5340,5340,5350,5340,186
20240322,144600,519461980,5340,5340,5340,5340,13
20240322,144500,519392560,5340,5340,5340,5340,13
20240322,144400,519323140,5340,5340,5340,5340,14
20240322,144300,519248380,5350,5340,5350,5340,356
20240322,144200,517343920,5340,5340,5340,5340,13
20240322,144100,517274500,5340,5340,5340,5340,14
20240322,144000,517199740,5340,5340,5340,5340,14
20240322,143900,517124980,5340,5340,5340,5340,28
20240322,143800,516975460,5340,5340,5340,5340,13
20240322,143700,516906040,5340,5340,5340,5340,13
20240322,143600,516836620,5340,5340,5340,5340,14
20240322,143500,516761860,5340,5340,5340,5340,13
20240322,143400,516692440,5340,5340,5340,5340,13
20240322,143300,516623020,5340,5340,5340,5340,41
20240322,143200,516404080,5340,5340,5340,5340,14
20240322,143100,516329320,5340,5340,5340,5340,13
20240322,143000,516259900,5350,5340,5350,5340,67
20240322,142900,515901580,5340,5340,5340,5340,114
20240322,142800,515292820,5340,5340,5340,5340,127
20240322,142700,514614640,5340,5340,5340,5340,100
20240322,142600,514080640,5350,5340,5350,5340,3316
20240322,142500,496368170,5340,5340,5340,5340,1108
20240322,142400,490451450,5340,5340,5350,5340,115
20240322,142300,489837200,5340,5340,5340,5340,100
20240322,142200,489303200,5340,5350,5350,5340,51
20240322,142100,489030850,5340,5340,5340,5340,101
20240322,142000,488491510,5340,5340,5350,5340,120
20240322,141900,487850510,5340,5340,5340,5340,100
20240322,141800,487316510,5340,5360,5360,5340,101
20240322,141700,486777150,5340,5340,5340,5340,123
20240322,141600,486120330,5340,5340,5340,5340,100
20240322,141500,485586330,5340,5340,5350,5340,103
20240322,141400,485036280,5340,5340,5340,5340,100
20240322,141300,484502280,5340,5340,5340,5340,101
20240322,141200,483962940,5340,5340,5340,5340,100
20240322,141100,483428940,5340,5340,5340,5340,50
20240322,141000,483161940,5340,5350,5350,5340,4154
20240322,140900,460977480,5340,5350,5350,5340,2048
20240322,140800,450021180,5350,5350,5350,5350,100
20240322,140700,449486180,5350,5350,5350,5350,200
20240322,140600,448416180,5350,5360,5360,5350,104
20240322,140500,447859740,5350,5350,5350,5350,101
20240322,140400,447319390,5350,5350,5360,5350,102
20240322,140300,446773680,5350,5350,5350,5350,1
20240322,140200,446768330,5350,5350,5350,5350,2199
20240322,140100,435003680,5350,5350,5350,5350,2
20240322,140000,434992980,5350,5350,5350,5350,0
20240322,135900,434992980,5350,5350,5350,5350,0
20240322,135800,434992980,5350,5350,5350,5350,0
20240322,135700,434992980,5350,5350,5350,5350,0
20240322,135600,434992980,5350,5350,5350,5350,8
20240322,135500,434950180,5350,5350,5350,5350,0
20240322,135400,434950180,5350,5350,5350,5350,0
20240322,135300,434950180,5350,5350,5350,5350,1000
20240322,135200,429600180,5360,5360,5360,5360,0
20240322,135100,429600180,5360,5350,5360,5350,2500
20240322,135000,416205180,5360,5360,5360,5360,100
20240322,134900,415669180,5350,5350,5350,5350,0
20240322,134800,415669180,5350,5350,5350,5350,0
20240322,134700,415669180,5350,5350,5350,5350,0
20240322,134600,415669180,5350,5360,5360,5350,6
20240322,134500,415637050,5350,5350,5350,5350,0
20240322,134400,415637050,5350,5350,5350,5350,110
20240322,134300,415048550,5350,5350,5350,5350,0
20240322,134200,415048550,5350,5350,5350,5350,0
20240322,134100,415048550,5350,5350,5350,5350,0
20240322,134000,415048550,5350,5360,5360,5350,14
20240322,133900,414973630,5360,5360,5360,5360,0
20240322,133800,414973630,5360,5360,5360,5360,0
20240322,133700,414973630,5360,5360,5360,5360,0
20240322,133600,414973630,5360,5360,5360,5360,0
20240322,133500,414973630,5360,5360,5360,5360,0
20240322,133400,414973630,5360,5360,5360,5360,2
20240322,133300,414962910,5340,5360,5360,5340,6
20240322,133200,414930770,5380,5380,5380,5380,1
20240322,133100,414925390,5340,5340,5340,5340,0
20240322,133000,414925390,5340,5340,5340,5340,0
20240322,132900,414925390,5340,5340,5340,5340,0
20240322,132800,414925390,5340,5340,5340,5340,0
20240322,132700,414925390,5340,5340,5340,5340,0
20240322,132600,414925390,5340,5340,5340,5340,4
20240322,132500,414904030,5340,5340,5340,5340,0
20240322,132400,414904030,5340,5340,5340,5340,0
20240322,132300,414904030,5340,5350,5350,5340,400
20240322,132200,412767830,5370,5370,5370,5370,1
20240322,132100,412762460,5340,5350,5350,5340,189
20240322,132000,411752000,5360,5360,5360,5360,0
20240322,131900,411752000,5360,5350,5360,5350,2378
20240322,131800,399027150,5350,5350,5350,5350,267
20240322,131700,397598700,5350,5350,5350,5350,0
20240322,131600,397598700,5350,5350,5350,5350,0
20240322,131500,397598700,5350,5350,5350,5350,0
20240322,131400,397598700,5350,5350,5350,5350,0
20240322,131300,397598700,5350,5350,5350,5350,3
20240322,131200,397582650,5350,5350,5350,5350,2
20240322,131100,397571950,5350,5350,5350,5350,74
20240322,131000,397176050,5350,5350,5350,5350,0
20240322,130900,397176050,5350,5350,5350,5350,0
20240322,130800,397176050,5350,5350,5350,5350,10
20240322,130700,397122550,5350,5350,5350,5350,0
20240322,130600,397122550,5350,5340,5350,5340,164
20240322,130500,396246590,5340,5340,5340,5340,0
20240322,130400,396246590,5340,5340,5340,5340,40
20240322,130300,396032990,5340,5340,5340,5340,0
20240322,130200,396032990,5340,5340,5340,5340,0
20240322,130100,396032990,5340,5340,5340,5340,0
20240322,130000,396032990,5340,5340,5340,5340,0
20240322,125900,396032990,5340,5340,5340,5340,0
20240322,125800,396032990,5340,5340,5340,5340,85
20240322,125700,395579090,5350,5350,5350,5350,102
20240322,125600,395033390,5350,5350,5350,5350,11
20240322,125500,394974540,5350,5350,5350,5350,0
20240322,125400,394974540,5350,5350,5350,5350,966
20240322,125300,389806440,5350,5350,5350,5350,0
20240322,125200,389806440,5350,5350,5350,5350,1120
20240322,125100,383814440,5350,5350,5350,5350,0
20240322,125000,383814440,5350,5350,5350,5350,1
20240322,124900,383809090,5350,5350,5350,5350,0
20240322,124800,383809090,5350,5350,5350,5350,360
20240322,124700,381883090,5350,5350,5350,5350,0
20240322,124600,381883090,5350,5350,5350,5350,0
20240322,124500,381883090,5350,5350,5350,5350,0
20240322,124400,381883090,5350,5350,5350,5350,0
20240322,124300,381883090,5350,5350,5350,5350,0
20240322,124200,381883090,5350,5350,5350,5350,0
20240322,124100,381883090,5350,5350,5350,5350,0
20240322,124000,381883090,5350,5350,5350,5350,0
20240322,123900,381883090,5350,5350,5350,5350,0
20240322,123800,381883090,5350,5350,5350,5350,1
20240322,123700,381877740,5370,5370,5370,5370,10
20240322,123600,381824040,5380,5380,5380,5380,0
20240322,123500,381824040,5380,5380,5380,5380,0
20240322,123400,381824040,5380,5380,5380,5380,0
20240322,123300,381824040,5380,5380,5380,5380,0
20240322,123200,381824040,5380,5380,5380,5380,0
20240322,123100,381824040,5380,5380,5380,5380,0
20240322,123000,381824040,5380,5380,5380,5380,0
20240322,122900,381824040,5380,5350,5380,5350,201
20240322,122800,380742690,5380,5380,5380,5380,0
20240322,122700,380742690,5380,5380,5380,5380,0
20240322,122600,380742690,5380,5380,5380,5380,0
20240322,122500,380742690,5380,5380,5380,5380,1
20240322,122400,380737310,5350,5350,5350,5350,0
20240322,122300,380737310,5350,5350,5350,5350,0
20240322,122200,380737310,5350,5350,5350,5350,0
20240322,122100,380737310,5350,5350,5350,5350,25
20240322,122000,380603560,5350,5350,5350,5350,1
20240322,121900,380598210,5380,5380,5380,5380,0
20240322,121800,380598210,5380,5380,5380,5380,2
20240322,121700,380587450,5350,5350,5350,5350,169
20240322,121600,379683300,5350,5350,5350,5350,100
20240322,121500,379148300,5350,5350,5350,5350,0
20240322,121400,379148300,5350,5350,5350,5350,0
20240322,121300,379148300,5350,5350,5350,5350,0
20240322,121200,379148300,5350,5350,5350,5350,13
20240322,121100,379078750,5380,5370,5380,5370,2
20240322,121000,379068000,5380,5380,5380,5380,0
20240322,120900,379068000,5380,5380,5380,5380,1
20240322,120800,379062620,5380,5380,5380,5380,0
20240322,120700,379062620,5380,5380,5380,5380,12
20240322,120600,378998060,5390,5360,5390,5360,1000
20240322,120500,373615910,5360,5360,5360,5360,0
20240322,120400,373615910,5360,5360,5360,5360,0
20240322,120300,373615910,5360,5360,5360,5360,0
20240322,120200,373615910,5360,5360,5360,5360,42
20240322,120100,373390790,5350,5350,5350,5350,0
20240322,120000,373390790,5350,5350,5350,5350,9
20240322,115900,373342640,5360,5360,5360,5360,0
20240322,115800,373342640,5360,5360,5360,5360,5
20240322,115700,373315840,5340,5340,5340,5340,0
20240322,115600,373315840,5340,5340,5340,5340,1385
20240322,115500,365919940,5340,5340,5340,5340,0
20240322,115400,365919940,5340,5340,5340,5340,0
20240322,115300,365919940,5340,5340,5340,5340,609
20240322,115200,362667880,5340,5340,5340,5340,0
20240322,115100,362667880,5340,5340,5340,5340,99
20240322,115000,362139220,5340,5350,5350,5340,10
20240322,114900,362085810,5360,5360,5360,5360,2
20240322,114800,362075090,5340,5350,5350,5340,1000
20240322,114700,356735060,5350,5350,5350,5350,9
20240322,114600,356686910,5350,5350,5350,5350,18
20240322,114500,356590610,5350,5350,5350,5350,12
20240322,114400,356526410,5340,5350,5350,5340,7
20240322,114300,356489020,5360,5360,5360,5360,988
20240322,114200,351193340,5350,5350,5350,5350,292
20240322,114100,349631140,5350,5360,5360,5350,11
20240322,114000,349572270,5370,5370,5370,5370,0
20240322,113900,349572270,5370,5360,5370,5360,50
20240322,113800,349303790,5350,5350,5350,5350,311
20240322,113700,347639940,5350,5350,5350,5350,2
20240322,113600,347629240,5340,5340,5340,5340,750
20240322,113500,343624240,5350,5370,5370,5330,3005
20240322,113400,327588180,5370,5370,5370,5370,2
20240322,113300,327577440,5350,5350,5350,5350,300
20240322,113200,325972440,5360,5360,5360,5360,9
20240322,113100,325924200,5350,5350,5350,5350,0
20240322,113000,325924200,5350,5350,5350,5350,0
20240322,112900,325924200,5350,5350,5350,5350,9
20240322,112800,325876050,5370,5370,5370,5370,0
20240322,112700,325876050,5370,5370,5370,5370,125
20240322,112600,325204800,5350,5350,5350,5350,9
20240322,112500,325156650,5370,5370,5370,5370,2
20240322,112400,325145910,5350,5350,5350,5350,60
20240322,112300,324824910,5340,5340,5340,5340,9
20240322,112200,324776850,5340,5340,5340,5340,115
20240322,112100,324162750,5370,5370,5370,5370,1
20240322,112000,324157380,5340,5340,5340,5340,1509
20240322,111900,316099320,5340,5340,5340,5340,3200
20240322,111800,299011320,5350,5360,5360,5350,3000
20240322,111700,282954930,5360,5360,5360,5360,9
20240322,111600,282906690,5360,5360,5360,5360,0
20240322,111500,282906690,5360,5360,5360,5360,0
20240322,111400,282906690,5360,5360,5360,5360,9
20240322,111300,282858450,5360,5360,5360,5360,60
20240322,111200,282536850,5360,5360,5360,5360,1
20240322,111100,282531490,5360,5360,5360,5360,9
20240322,111000,282483250,5360,5360,5360,5360,0
20240322,110900,282483250,5360,5360,5360,5360,0
20240322,110800,282483250,5360,5350,5360,5350,264
20240322,110700,281068300,5350,5350,5350,5350,0
20240322,110600,281068300,5350,5350,5350,5350,1111
20240322,110500,275124450,5340,5340,5340,5340,9
20240322,110400,275076390,5340,5340,5340,5340,0
20240322,110300,275076390,5340,5350,5350,5340,1866
20240322,110200,265111940,5340,5340,5340,5340,10
20240322,110100,265058540,5350,5350,5350,5350,42
20240322,110000,264833840,5350,5350,5350,5350,262
20240322,105900,263432140,5350,5350,5350,5350,60
20240322,105800,263111140,5340,5340,5340,5340,10
20240322,105700,263057740,5340,5350,5350,5340,137
20240322,105600,262324910,5350,5350,5350,5350,100
20240322,105500,261789910,5350,5350,5350,5350,10
20240322,105400,261736410,5350,5350,5350,5350,240
20240322,105300,260452410,5340,5340,5340,5340,0
20240322,105200,260452410,5340,5360,5360,5340,10
20240322,105100,260398960,5360,5340,5360,5340,215
20240322,105000,259250610,5340,5340,5340,5340,10
20240322,104900,259197210,5340,5340,5340,5340,11
20240322,104800,259138470,5340,5340,5340,5340,0
20240322,104700,259138470,5340,5340,5340,5340,269
20240322,104600,257702010,5340,5340,5340,5340,202
20240322,104500,256623330,5340,5340,5340,5340,0
20240322,104400,256623330,5340,5340,5340,5340,1744
20240322,104300,247310370,5340,5360,5360,5340,30
20240322,104200,247149790,5360,5360,5360,5360,0
20240322,104100,247149790,5360,5350,5360,5350,821
20240322,104000,242757350,5350,5360,5360,5350,12
20240322,103900,242693140,5360,5360,5360,5360,30
20240322,103800,242532340,5360,5360,5360,5350,104
20240322,103700,241975900,5350,5350,5350,5350,11
20240322,103600,241917050,5350,5350,5350,5350,30
20240322,103500,241756550,5350,5350,5350,5350,0
20240322,103400,241756550,5350,5360,5360,5350,8
20240322,103300,241713740,5360,5360,5360,5360,3
20240322,103200,241697660,5340,5340,5340,5340,0
20240322,103100,241697660,5340,5340,5340,5340,11
20240322,103000,241638920,5340,5340,5340,5340,0
20240322,102900,241638920,5340,5340,5340,5340,0
20240322,102800,241638920,5340,5370,5370,5340,2011
20240322,102700,230880120,5370,5350,5370,5350,31
20240322,102600,230714250,5350,5350,5350,5350,0
20240322,102500,230714250,5350,5350,5350,5350,11
20240322,102400,230655400,5360,5360,5360,5360,0
20240322,102300,230655400,5360,5360,5360,5360,2
20240322,102200,230644680,5350,5350,5350,5350,12
20240322,102100,230580480,5350,5350,5350,5350,650
20240322,102000,227102980,5350,5350,5350,5350,0
20240322,101900,227102980,5350,5340,5350,5340,20
20240322,101800,226996090,5350,5350,5350,5350,16
20240322,101700,226910490,5370,5370,5370,5370,0
20240322,101600,226910490,5370,5340,5370,5330,2595
20240322,101500,213053060,5340,5360,5360,5340,1490
20240322,101400,205088740,5350,5370,5370,5350,6443
20240322,101300,170594910,5370,5370,5380,5370,1234
20240322,101200,163968270,5370,5380,5380,5370,1220
20240322,101100,157416040,5380,5380,5380,5380,61
20240322,101000,157087860,5380,5380,5380,5380,217
20240322,100900,155920400,5380,5380,5380,5380,0
20240322,100800,155920400,5380,5380,5380,5380,0
20240322,100700,155920400,5380,5370,5380,5370,374
20240322,100600,153908390,5380,5380,5380,5380,0
20240322,100500,153908390,5380,5380,5380,5380,50
20240322,100400,153639390,5380,5380,5380,5370,11
20240322,100300,153580280,5390,5390,5390,5390,0
20240322,100200,153580280,5390,5390,5390,5390,0
20240322,100100,153580280,5390,5370,5390,5370,164
20240322,100000,152696600,5390,5390,5390,5390,7
20240322,095900,152658870,5390,5360,5390,5360,126
20240322,095800,151982240,5360,5360,5360,5360,2
20240322,095700,151971520,5360,5370,5370,5360,280
20240322,095600,150468030,5370,5370,5370,5360,2387
20240322,095500,137650840,5370,5370,5370,5370,217
20240322,095400,136485550,5370,5360,5370,5360,12
20240322,095300,136421220,5370,5370,5370,5370,45
20240322,095200,136179570,5360,5370,5370,5360,463
20240322,095100,133695260,5360,5370,5370,5360,156
20240322,095000,132857650,5370,5370,5370,5370,1
20240322,094900,132852280,5360,5370,5370,5360,29
20240322,094800,132696580,5360,5370,5370,5360,136
20240322,094700,131966370,5370,5370,5370,5370,0
20240322,094600,131966370,5370,5370,5370,5370,614
20240322,094500,128669190,5370,5370,5370,5370,134
20240322,094400,127949610,5370,5370,5370,5370,3877
20240322,094300,107130120,5380,5380,5380,5380,20
20240322,094200,107022520,5380,5400,5400,5380,50
20240322,094100,106753500,5400,5400,5400,5400,1
20240322,094000,106748100,5370,5370,5370,5370,1095
20240322,093900,100867950,5370,5370,5370,5370,2516
20240322,093800,87357030,5370,5370,5370,5370,173
20240322,093700,86428020,5370,5370,5370,5370,918
20240322,093600,81498360,5360,5360,5360,5360,11
20240322,093500,81439400,5360,5370,5370,5360,1105
20240322,093400,75515550,5370,5360,5370,5360,542
20240322,093300,72605020,5370,5380,5380,5370,483
20240322,093200,70011270,5400,5380,5400,5380,117
20240322,093100,69381790,5370,5370,5370,5370,0
20240322,093000,69381790,5370,5370,5370,5370,11
20240322,092900,69322720,5370,5370,5370,5370,34
20240322,092800,69140140,5370,5370,5370,5370,1100
20240322,092700,63233140,5370,5370,5370,5370,11
20240322,092600,63174070,5370,5370,5370,5370,0
20240322,092500,63174070,5370,5370,5370,5370,0
20240322,092400,63174070,5370,5370,5370,5370,11
20240322,092300,63115000,5370,5380,5380,5370,100
20240322,092200,62577800,5370,5370,5370,5370,250
20240322,092100,61235300,5370,5370,5370,5370,319
20240322,092000,59522270,5370,5370,5370,5370,0
20240322,091900,59522270,5370,5390,5390,5370,80
20240322,091800,59092370,5370,5400,5400,5370,12
20240322,091700,59027900,5370,5380,5380,5370,500
20240322,091600,56342890,5370,5370,5370,5370,0
20240322,091500,56342890,5370,5400,5400,5370,211
20240322,091400,55206820,5400,5360,5400,5360,4
20240322,091300,55185300,5360,5400,5400,5360,1003
20240322,091200,49803400,5370,5370,5370,5370,909
20240322,091100,44922070,5360,5370,5370,5360,1474
20240322,091000,37010950,5370,5390,5390,5370,1060
20240322,090900,31303390,5390,5390,5390,5390,11
20240322,090800,31244100,5390,5400,5400,5390,40
20240322,090700,31028200,5400,5400,5400,5400,3
20240322,090600,31012000,5400,5390,5400,5390,152
20240322,090500,30191910,5390,5390,5390,5390,11
20240322,090400,30132620,5390,5410,5410,5390,1683
20240322,090300,21056500,5410,5410,5420,5400,122
20240322,090200,20397580,5410,5400,5410,5400,796
20240322,090100,16096430,5410,5420,5420,5400,1539
20240322,090000,7761440,5420,5420,5420,5420,1432