stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185100,768495170,2035,2035,2035,2035,8890
20240322,185000,768495170,2035,2035,2035,2035,0
20240322,184900,768495170,2035,2035,2035,2035,0
20240322,184800,768495170,2035,2035,2035,2035,0
20240322,184700,768495170,2035,2035,2035,2035,0
20240322,184600,768495170,2035,2035,2035,2035,0
20240322,184500,768495170,2035,2035,2035,2035,0
20240322,184400,768495170,2035,2035,2035,2035,0
20240322,184300,768495170,2035,2035,2035,2035,0
20240322,184200,768495170,2035,2035,2035,2035,0
20240322,184100,768495170,2035,2035,2035,2035,0
20240322,184000,768495170,2035,2035,2035,2035,0
20240322,183900,768495170,2035,2035,2035,2035,0
20240322,183800,768495170,2035,2035,2035,2035,0
20240322,183700,768495170,2035,2035,2035,2035,0
20240322,183600,768495170,2035,2035,2035,2035,0
20240322,183500,768495170,2035,2035,2035,2035,0
20240322,183400,768495170,2035,2035,2035,2035,0
20240322,183300,768495170,2035,2035,2035,2035,0
20240322,183200,768495170,2035,2035,2035,2035,0
20240322,183100,768495170,2035,2035,2035,2035,0
20240322,183000,768495170,2035,2035,2035,2035,0
20240322,182900,768495170,2035,2035,2035,2035,0
20240322,182800,768495170,2035,2035,2035,2035,0
20240322,182700,768495170,2035,2035,2035,2035,0
20240322,182600,768495170,2035,2035,2035,2035,0
20240322,182500,768495170,2035,2035,2035,2035,0
20240322,182400,768495170,2035,2035,2035,2035,0
20240322,182300,768495170,2035,2035,2035,2035,0
20240322,182200,768495170,2035,2035,2035,2035,0
20240322,182100,768495170,2035,2035,2035,2035,8890
20240322,182000,768495170,2035,2035,2035,2035,0
20240322,181900,768495170,2035,2035,2035,2035,0
20240322,181800,768495170,2035,2035,2035,2035,0
20240322,181700,768495170,2035,2035,2035,2035,0
20240322,181600,768495170,2035,2035,2035,2035,0
20240322,181500,768495170,2035,2035,2035,2035,0
20240322,181400,768495170,2035,2035,2035,2035,0
20240322,181300,768495170,2035,2035,2035,2035,0
20240322,181200,768495170,2035,2035,2035,2035,0
20240322,181100,768495170,2035,2035,2035,2035,0
20240322,181000,768495170,2035,2035,2035,2035,0
20240322,180900,768495170,2035,2035,2035,2035,0
20240322,180800,768495170,2035,2035,2035,2035,0
20240322,180700,768495170,2035,2035,2035,2035,0
20240322,180600,768495170,2035,2035,2035,2035,0
20240322,180500,768495170,2035,2035,2035,2035,0
20240322,180400,768495170,2035,2035,2035,2035,0
20240322,180300,768495170,2035,2035,2035,2035,0
20240322,180200,768495170,2035,2035,2035,2035,0
20240322,180100,768495170,2035,2035,2035,2035,0
20240322,180000,768495170,2035,2035,2035,2035,0
20240322,175900,768495170,2035,2035,2035,2035,0
20240322,175800,768495170,2035,2035,2035,2035,0
20240322,175700,768495170,2035,2035,2035,2035,0
20240322,175600,768495170,2035,2035,2035,2035,0
20240322,175500,768495170,2035,2035,2035,2035,0
20240322,175400,768495170,2035,2035,2035,2035,0
20240322,175300,768495170,2035,2035,2035,2035,0
20240322,175200,768495170,2035,2035,2035,2035,0
20240322,175100,768495170,2035,2035,2035,2035,8890
20240322,175000,768495170,2035,2035,2035,2035,0
20240322,174900,768495170,2035,2035,2035,2035,0
20240322,174800,768495170,2035,2035,2035,2035,0
20240322,174700,768495170,2035,2035,2035,2035,0
20240322,174600,768495170,2035,2035,2035,2035,0
20240322,174500,768495170,2035,2035,2035,2035,0
20240322,174400,768495170,2035,2035,2035,2035,0
20240322,174300,768495170,2035,2035,2035,2035,0
20240322,174200,768495170,2035,2035,2035,2035,0
20240322,174100,768495170,2035,2035,2035,2035,0
20240322,174000,768495170,2035,2035,2035,2035,0
20240322,173900,768495170,2035,2035,2035,2035,0
20240322,173800,768495170,2035,2035,2035,2035,0
20240322,173700,768495170,2035,2035,2035,2035,0
20240322,173600,768495170,2035,2035,2035,2035,0
20240322,173500,768495170,2035,2035,2035,2035,0
20240322,173400,768495170,2035,2035,2035,2035,0
20240322,173300,768495170,2035,2035,2035,2035,0
20240322,173200,768495170,2035,2035,2035,2035,0
20240322,173100,768495170,2035,2035,2035,2035,0
20240322,173000,768495170,2035,2035,2035,2035,0
20240322,172900,768495170,2035,2035,2035,2035,0
20240322,172800,768495170,2035,2035,2035,2035,0
20240322,172700,768495170,2035,2035,2035,2035,0
20240322,172600,768495170,2035,2035,2035,2035,0
20240322,172500,768495170,2035,2035,2035,2035,0
20240322,172400,768495170,2035,2035,2035,2035,0
20240322,172300,768495170,2035,2035,2035,2035,0
20240322,172200,768495170,2035,2035,2035,2035,0
20240322,172100,768495170,2035,2035,2035,2035,8890
20240322,172000,768495170,2035,2035,2035,2035,0
20240322,171900,768495170,2035,2035,2035,2035,0
20240322,171800,768495170,2035,2035,2035,2035,0
20240322,171700,768495170,2035,2035,2035,2035,0
20240322,171600,768495170,2035,2035,2035,2035,0
20240322,171500,768495170,2035,2035,2035,2035,0
20240322,171400,768495170,2035,2035,2035,2035,0
20240322,171300,768495170,2035,2035,2035,2035,0
20240322,171200,768495170,2035,2035,2035,2035,0
20240322,171100,768495170,2035,2035,2035,2035,0
20240322,171000,768495170,2035,2035,2035,2035,0
20240322,170900,768495170,2035,2035,2035,2035,0
20240322,170800,768495170,2035,2035,2035,2035,0
20240322,170700,768495170,2035,2035,2035,2035,0
20240322,170600,768495170,2035,2035,2035,2035,0
20240322,170500,768495170,2035,2035,2035,2035,0
20240322,170400,768495170,2035,2035,2035,2035,0
20240322,170300,768495170,2035,2035,2035,2035,0
20240322,170200,768495170,2035,2035,2035,2035,0
20240322,170100,768495170,2035,2035,2035,2035,0
20240322,170000,768495170,2035,2035,2035,2035,0
20240322,165900,768495170,2035,2035,2035,2035,0
20240322,165800,768495170,2035,2035,2035,2035,0
20240322,165700,768495170,2035,2035,2035,2035,0
20240322,165600,768495170,2035,2035,2035,2035,0
20240322,165500,768495170,2035,2035,2035,2035,0
20240322,165400,768495170,2035,2035,2035,2035,0
20240322,165300,768495170,2035,2035,2035,2035,0
20240322,165200,768495170,2035,2035,2035,2035,0
20240322,165100,768495170,2035,2035,2035,2035,8890
20240322,165000,768495170,2035,2035,2035,2035,0
20240322,164900,768495170,2035,2035,2035,2035,0
20240322,164800,768495170,2035,2035,2035,2035,0
20240322,164700,768495170,2035,2035,2035,2035,0
20240322,164600,768495170,2035,2035,2035,2035,0
20240322,164500,768495170,2035,2035,2035,2035,0
20240322,164400,768495170,2035,2035,2035,2035,0
20240322,164300,768495170,2035,2035,2035,2035,0
20240322,164200,768495170,2035,2035,2035,2035,0
20240322,164100,768495170,2035,2035,2035,2035,0
20240322,164000,768495170,2035,2035,2035,2035,0
20240322,163900,768495170,2035,2035,2035,2035,0
20240322,163800,768495170,2035,2035,2035,2035,0
20240322,163700,768495170,2035,2035,2035,2035,0
20240322,163600,768495170,2035,2035,2035,2035,0
20240322,163500,768495170,2035,2035,2035,2035,0
20240322,163400,768495170,2035,2035,2035,2035,0
20240322,163300,768495170,2035,2035,2035,2035,0
20240322,163200,768495170,2035,2035,2035,2035,0
20240322,163100,768495170,2035,2035,2035,2035,0
20240322,163000,768495170,2035,2035,2035,2035,0
20240322,162900,768495170,2035,2035,2035,2035,0
20240322,162800,768495170,2035,2035,2035,2035,0
20240322,162700,768495170,2035,2035,2035,2035,0
20240322,162600,768495170,2035,2035,2035,2035,0
20240322,162500,768495170,2035,2035,2035,2035,0
20240322,162400,768495170,2035,2035,2035,2035,0
20240322,162300,768495170,2035,2035,2035,2035,0
20240322,162200,768495170,2035,2035,2035,2035,0
20240322,162100,768495170,2035,2035,2035,2035,8890
20240322,162000,768495170,2035,2035,2035,2035,0
20240322,161900,768495170,2035,2035,2035,2035,0
20240322,161800,768495170,2035,2035,2035,2035,0
20240322,161700,768495170,2035,2035,2035,2035,0
20240322,161600,768495170,2035,2035,2035,2035,0
20240322,161500,768495170,2035,2035,2035,2035,0
20240322,161400,768495170,2035,2035,2035,2035,0
20240322,161300,768495170,2035,2035,2035,2035,0
20240322,161200,768495170,2035,2035,2035,2035,0
20240322,161100,768495170,2035,2035,2035,2035,0
20240322,161000,768495170,2035,2035,2035,2035,0
20240322,160900,768495170,2035,2035,2035,2035,0
20240322,160800,768495170,2035,2035,2035,2035,0
20240322,160700,768495170,2035,2035,2035,2035,0
20240322,160600,768495170,2035,2035,2035,2035,0
20240322,160500,768495170,2035,2035,2035,2035,0
20240322,160400,768495170,2035,2035,2035,2035,0
20240322,160300,768495170,2035,2035,2035,2035,0
20240322,160200,768495170,2035,2035,2035,2035,0
20240322,160100,768495170,2035,2035,2035,2035,0
20240322,160000,768495170,2035,2035,2035,2035,0
20240322,155900,768495170,2035,2035,2035,2035,0
20240322,155800,768495170,2035,2035,2035,2035,0
20240322,155700,768495170,2035,2035,2035,2035,0
20240322,155600,768495170,2035,2035,2035,2035,0
20240322,155500,768495170,2035,2035,2035,2035,0
20240322,155400,768495170,2035,2035,2035,2035,0
20240322,155300,768495170,2035,2035,2035,2035,0
20240322,155200,768495170,2035,2035,2035,2035,0
20240322,155100,768495170,2035,2035,2035,2035,8890
20240322,155000,768495170,2035,2035,2035,2035,0
20240322,154900,768495170,2035,2035,2035,2035,0
20240322,154800,768495170,2035,2035,2035,2035,0
20240322,154700,768495170,2035,2035,2035,2035,0
20240322,154600,768495170,2035,2035,2035,2035,0
20240322,154500,768495170,2035,2035,2035,2035,0
20240322,154400,768495170,2035,2035,2035,2035,0
20240322,154300,768495170,2035,2035,2035,2035,0
20240322,154200,768495170,2035,2035,2035,2035,0
20240322,154100,768495170,2035,2035,2035,2035,0
20240322,154000,768495170,2035,2035,2035,2035,0
20240322,153900,768495170,2035,2035,2035,2035,0
20240322,153800,768495170,2035,2035,2035,2035,0
20240322,153700,768495170,2035,2035,2035,2035,0
20240322,153600,768495170,2035,2035,2035,2035,0
20240322,153500,768495170,2035,2035,2035,2035,0
20240322,153400,768495170,2035,2035,2035,2035,0
20240322,153300,768495170,2035,2035,2035,2035,0
20240322,153200,768495170,2035,2035,2035,2035,0
20240322,153100,768495170,2035,2035,2035,2035,0
20240322,153000,768495170,2035,2035,2035,2035,8890
20240322,152900,750404020,2035,2035,2035,2035,0
20240322,152800,750404020,2035,2035,2035,2035,0
20240322,152700,750404020,2035,2035,2035,2035,0
20240322,152600,750404020,2035,2035,2035,2035,0
20240322,152500,750404020,2035,2035,2035,2035,0
20240322,152400,750404020,2035,2035,2035,2035,0
20240322,152300,750404020,2035,2035,2035,2035,0
20240322,152200,750404020,2035,2035,2035,2035,0
20240322,152100,750404020,2035,2035,2035,2035,0
20240322,152000,750404020,2035,2035,2035,2035,0
20240322,151900,750404020,2035,2030,2035,2030,4376
20240322,151800,741520725,2025,2025,2025,2025,599
20240322,151700,740307750,2030,2025,2030,2025,631
20240322,151600,739029645,2030,2030,2030,2030,1
20240322,151500,739027615,2035,2030,2035,2030,1021
20240322,151400,736954880,2030,2035,2035,2030,230
20240322,151300,736487830,2035,2035,2035,2035,450
20240322,151200,735572080,2030,2030,2030,2030,897
20240322,151100,733751170,2035,2035,2035,2035,0
20240322,151000,733751170,2035,2035,2035,2035,104
20240322,150900,733539530,2030,2030,2030,2030,600
20240322,150800,732321530,2030,2025,2030,2025,5202
20240322,150700,721786480,2025,2025,2025,2025,79
20240322,150600,721626505,2030,2030,2030,2030,28
20240322,150500,721569665,2025,2025,2025,2025,236
20240322,150400,721091765,2030,2030,2030,2030,34
20240322,150300,721022745,2030,2030,2030,2030,4936
20240322,150200,711002665,2035,2030,2035,2030,517
20240322,150100,709953150,2035,2030,2035,2030,382
20240322,150000,709177565,2030,2035,2035,2030,30536
20240322,145900,647189355,2035,2035,2035,2035,1
20240322,145800,647187320,2035,2035,2035,2035,0
20240322,145700,647187320,2035,2035,2035,2035,1
20240322,145600,647185285,2035,2035,2035,2030,4729
20240322,145500,637585395,2030,2030,2030,2030,0
20240322,145400,637585395,2030,2030,2035,2030,2394
20240322,145300,632725565,2030,2030,2030,2030,46974
20240322,145200,537368345,2030,2030,2030,2030,4
20240322,145100,537360225,2035,2035,2035,2035,4
20240322,145000,537352085,2030,2030,2030,2030,100
20240322,144900,537149085,2035,2035,2035,2035,0
20240322,144800,537149085,2035,2035,2035,2035,100
20240322,144700,536945585,2035,2035,2035,2035,1
20240322,144600,536943550,2035,2035,2035,2035,0
20240322,144500,536943550,2035,2035,2035,2035,39
20240322,144400,536864185,2030,2030,2030,2030,695
20240322,144300,535453335,2030,2030,2030,2030,0
20240322,144200,535453335,2030,2030,2030,2030,0
20240322,144100,535453335,2030,2030,2030,2030,0
20240322,144000,535453335,2030,2030,2030,2030,0
20240322,143900,535453335,2030,2030,2030,2030,1700
20240322,143800,532002335,2030,2030,2030,2030,0
20240322,143700,532002335,2030,2030,2030,2030,4430
20240322,143600,523009435,2030,2030,2030,2030,0
20240322,143500,523009435,2030,2035,2035,2030,1871
20240322,143400,519211190,2035,2035,2035,2035,0
20240322,143300,519211190,2035,2035,2035,2035,0
20240322,143200,519211190,2035,2035,2035,2035,0
20240322,143100,519211190,2035,2035,2035,2035,0
20240322,143000,519211190,2035,2035,2035,2035,0
20240322,142900,519211190,2035,2035,2035,2035,120
20240322,142800,518966990,2035,2035,2035,2035,503
20240322,142700,517943385,2035,2035,2035,2035,2
20240322,142600,517939315,2030,2030,2030,2030,100
20240322,142500,517736315,2030,2035,2035,2030,1001
20240322,142400,515699285,2035,2035,2035,2035,40
20240322,142300,515617885,2030,2035,2035,2030,3300
20240322,142200,508917385,2030,2030,2030,2030,0
20240322,142100,508917385,2030,2035,2035,2030,126
20240322,142000,508661585,2035,2035,2035,2035,0
20240322,141900,508661585,2035,2035,2035,2035,61
20240322,141800,508537450,2035,2035,2035,2035,0
20240322,141700,508537450,2035,2035,2035,2035,1
20240322,141600,508535415,2035,2035,2035,2035,9384
20240322,141500,489438975,2035,2035,2035,2035,150
20240322,141400,489133725,2040,2040,2040,2040,1
20240322,141300,489131685,2035,2035,2035,2035,0
20240322,141200,489131685,2035,2035,2035,2035,2000
20240322,141100,485061685,2040,2040,2040,2040,0
20240322,141000,485061685,2040,2040,2040,2040,1000
20240322,140900,483021685,2035,2035,2035,2035,0
20240322,140800,483021685,2035,2035,2035,2035,1
20240322,140700,483019650,2035,2035,2035,2035,2380
20240322,140600,478176350,2035,2035,2035,2035,1
20240322,140500,478174315,2035,2035,2035,2035,1010
20240322,140400,476118965,2025,2025,2025,2025,5000
20240322,140300,465993965,2035,2035,2035,2035,5
20240322,140200,465983790,2025,2025,2025,2025,100
20240322,140100,465781290,2035,2035,2035,2035,5
20240322,140000,465771115,2025,2030,2030,2025,70
20240322,135900,465629335,2025,2025,2025,2025,0
20240322,135800,465629335,2025,2025,2025,2025,0
20240322,135700,465629335,2025,2025,2025,2025,0
20240322,135600,465629335,2025,2025,2025,2025,1000
20240322,135500,463604335,2025,2030,2030,2025,3088
20240322,135400,457348720,2030,2030,2030,2030,2140
20240322,135300,453004520,2030,2035,2035,2025,46869
20240322,135200,357782410,2040,2040,2040,2040,0
20240322,135100,357782410,2040,2040,2040,2040,259
20240322,135000,357254050,2040,2040,2040,2040,0
20240322,134900,357254050,2040,2040,2040,2040,0
20240322,134800,357254050,2040,2040,2040,2040,200
20240322,134700,356846050,2040,2040,2040,2040,0
20240322,134600,356846050,2040,2040,2040,2040,0
20240322,134500,356846050,2040,2040,2040,2040,0
20240322,134400,356846050,2040,2040,2040,2040,1
20240322,134300,356844010,2040,2040,2040,2040,4000
20240322,134200,348684010,2035,2035,2035,2035,0
20240322,134100,348684010,2035,2035,2035,2035,0
20240322,134000,348684010,2035,2035,2035,2035,1
20240322,133900,348681975,2045,2045,2045,2045,1
20240322,133800,348679930,2035,2035,2035,2035,0
20240322,133700,348679930,2035,2035,2035,2035,0
20240322,133600,348679930,2035,2035,2035,2035,0
20240322,133500,348679930,2035,2035,2035,2035,0
20240322,133400,348679930,2035,2035,2035,2035,70
20240322,133300,348537480,2035,2035,2035,2035,432
20240322,133200,347658360,2045,2045,2045,2045,100
20240322,133100,347453860,2045,2045,2045,2045,0
20240322,133000,347453860,2045,2045,2045,2045,0
20240322,132900,347453860,2045,2045,2045,2045,0
20240322,132800,347453860,2045,2045,2045,2045,32
20240322,132700,347388420,2035,2035,2035,2035,0
20240322,132600,347388420,2035,2035,2035,2035,247
20240322,132500,346885775,2040,2040,2040,2040,405
20240322,132400,346059575,2045,2045,2045,2045,0
20240322,132300,346059575,2045,2045,2045,2045,0
20240322,132200,346059575,2045,2035,2045,2035,1103
20240322,132100,343811805,2035,2035,2035,2035,11
20240322,132000,343789420,2035,2035,2035,2035,5
20240322,131900,343779245,2040,2040,2040,2040,400
20240322,131800,342963245,2040,2040,2040,2040,0
20240322,131700,342963245,2040,2040,2040,2040,2
20240322,131600,342959165,2040,2040,2040,2040,3
20240322,131500,342953045,2035,2035,2035,2035,2
20240322,131400,342948975,2035,2035,2035,2035,0
20240322,131300,342948975,2035,2035,2035,2035,2000
20240322,131200,338878975,2030,2030,2030,2030,0
20240322,131100,338878975,2030,2030,2030,2030,1517
20240322,131000,335799465,2030,2030,2030,2030,7
20240322,130900,335785255,2030,2030,2030,2030,100
20240322,130800,335582255,2040,2040,2040,2040,0
20240322,130700,335582255,2040,2040,2040,2040,0
20240322,130600,335582255,2040,2040,2040,2040,0
20240322,130500,335582255,2040,2040,2040,2040,0
20240322,130400,335582255,2040,2040,2040,2040,41
20240322,130300,335498615,2040,2040,2040,2040,0
20240322,130200,335498615,2040,2040,2040,2040,0
20240322,130100,335498615,2040,2040,2040,2040,0
20240322,130000,335498615,2040,2040,2040,2040,0
20240322,125900,335498615,2040,2040,2040,2040,4
20240322,125800,335490455,2040,2040,2040,2040,0
20240322,125700,335490455,2040,2040,2040,2040,113
20240322,125600,335259935,2030,2040,2040,2030,10148
20240322,125500,314658015,2040,2040,2040,2040,0
20240322,125400,314658015,2040,2040,2040,2040,94
20240322,125300,314466255,2040,2040,2040,2040,0
20240322,125200,314466255,2040,2035,2040,2030,1557
20240322,125100,311305360,2030,2030,2030,2030,0
20240322,125000,311305360,2030,2030,2030,2030,0
20240322,124900,311305360,2030,2030,2030,2030,0
20240322,124800,311305360,2030,2035,2035,2030,2945
20240322,124700,305320770,2040,2040,2040,2040,0
20240322,124600,305320770,2040,2040,2040,2040,7
20240322,124500,305306490,2040,2040,2040,2040,0
20240322,124400,305306490,2040,2040,2040,2040,0
20240322,124300,305306490,2040,2040,2040,2040,0
20240322,124200,305306490,2040,2035,2040,2035,41
20240322,124100,305223050,2035,2035,2035,2035,0
20240322,124000,305223050,2035,2035,2035,2035,3712
20240322,123900,297669130,2035,2035,2035,2035,0
20240322,123800,297669130,2035,2035,2035,2035,0
20240322,123700,297669130,2035,2030,2035,2030,153
20240322,123600,297358535,2030,2035,2035,2030,308
20240322,123500,296733290,2030,2030,2030,2030,30
20240322,123400,296672390,2030,2030,2030,2030,0
20240322,123300,296672390,2030,2035,2035,2030,21
20240322,123200,296629755,2030,2030,2030,2030,0
20240322,123100,296629755,2030,2030,2030,2030,2960
20240322,123000,290620955,2030,2030,2030,2030,0
20240322,122900,290620955,2030,2030,2035,2030,322
20240322,122800,289967290,2035,2035,2035,2035,0
20240322,122700,289967290,2035,2035,2035,2035,0
20240322,122600,289967290,2035,2035,2035,2035,2100
20240322,122500,285693790,2030,2030,2030,2030,168
20240322,122400,285352750,2035,2035,2035,2035,1
20240322,122300,285350715,2035,2035,2035,2035,1
20240322,122200,285348680,2035,2030,2035,2030,16
20240322,122100,285316195,2035,2035,2035,2035,0
20240322,122000,285316195,2035,2035,2035,2035,0
20240322,121900,285316195,2035,2035,2035,2035,1000
20240322,121800,283281195,2035,2035,2035,2035,0
20240322,121700,283281195,2035,2035,2035,2035,5
20240322,121600,283271020,2035,2035,2035,2035,0
20240322,121500,283271020,2035,2035,2035,2035,0
20240322,121400,283271020,2035,2035,2035,2035,203
20240322,121300,282857915,2035,2035,2035,2030,350
20240322,121200,282146415,2035,2035,2035,2030,162
20240322,121100,281816845,2035,2035,2035,2035,200
20240322,121000,281409845,2035,2035,2035,2035,200
20240322,120900,281002845,2035,2035,2035,2035,0
20240322,120800,281002845,2035,2035,2035,2035,1
20240322,120700,281000810,2030,2035,2035,2030,251
20240322,120600,280491275,2030,2030,2030,2030,400
20240322,120500,279679275,2030,2030,2030,2030,0
20240322,120400,279679275,2030,2030,2030,2030,3000
20240322,120300,273589275,2030,2030,2030,2030,0
20240322,120200,273589275,2030,2030,2030,2030,0
20240322,120100,273589275,2030,2030,2030,2030,0
20240322,120000,273589275,2030,2030,2030,2030,0
20240322,115900,273589275,2030,2030,2030,2030,50
20240322,115800,273487775,2035,2035,2035,2035,0
20240322,115700,273487775,2035,2035,2035,2035,0
20240322,115600,273487775,2035,2035,2035,2035,0
20240322,115500,273487775,2035,2035,2035,2035,0
20240322,115400,273487775,2035,2035,2035,2035,0
20240322,115300,273487775,2035,2035,2035,2035,985
20240322,115200,271483300,2035,2035,2035,2035,2
20240322,115100,271479230,2035,2030,2035,2030,1092
20240322,115000,269259510,2030,2030,2030,2030,75
20240322,114900,269107260,2035,2035,2035,2035,1
20240322,114800,269105225,2030,2030,2030,2030,300
20240322,114700,268496225,2030,2030,2030,2030,47
20240322,114600,268400815,2035,2035,2035,2035,1
20240322,114500,268398780,2035,2035,2035,2035,115
20240322,114400,268164755,2035,2035,2035,2035,0
20240322,114300,268164755,2035,2035,2035,2035,0
20240322,114200,268164755,2035,2035,2035,2035,0
20240322,114100,268164755,2035,2035,2035,2035,0
20240322,114000,268164755,2035,2035,2035,2035,1
20240322,113900,268162720,2030,2030,2030,2030,1
20240322,113800,268160690,2035,2035,2035,2035,1102
20240322,113700,265918120,2040,2040,2040,2040,0
20240322,113600,265918120,2040,2040,2040,2040,0
20240322,113500,265918120,2040,2040,2040,2040,0
20240322,113400,265918120,2040,2040,2040,2040,539
20240322,113300,264818560,2040,2040,2040,2040,0
20240322,113200,264818560,2040,2040,2040,2040,100
20240322,113100,264614560,2040,2040,2040,2040,0
20240322,113000,264614560,2040,2040,2040,2040,1
20240322,112900,264612520,2035,2035,2035,2035,0
20240322,112800,264612520,2035,2035,2035,2035,370
20240322,112700,263859570,2040,2040,2040,2040,0
20240322,112600,263859570,2040,2040,2040,2040,0
20240322,112500,263859570,2040,2040,2040,2035,116
20240322,112400,263623180,2040,2040,2040,2040,0
20240322,112300,263623180,2040,2040,2040,2040,1
20240322,112200,263621140,2035,2035,2035,2035,250
20240322,112100,263112390,2040,2040,2040,2040,0
20240322,112000,263112390,2040,2040,2040,2040,0
20240322,111900,263112390,2040,2035,2040,2035,4610
20240322,111800,253730540,2040,2040,2040,2040,10
20240322,111700,253710140,2040,2040,2040,2040,100
20240322,111600,253506140,2040,2040,2040,2040,318
20240322,111500,252857420,2040,2040,2040,2040,0
20240322,111400,252857420,2040,2040,2040,2040,0
20240322,111300,252857420,2040,2035,2040,2035,781
20240322,111200,251268080,2040,2040,2040,2040,0
20240322,111100,251268080,2040,2040,2040,2040,0
20240322,111000,251268080,2040,2040,2040,2040,1
20240322,110900,251266040,2040,2040,2040,2040,1
20240322,110800,251264000,2040,2040,2040,2040,0
20240322,110700,251264000,2040,2040,2040,2040,1
20240322,110600,251261960,2045,2045,2045,2045,2
20240322,110500,251257870,2035,2035,2035,2035,0
20240322,110400,251257870,2035,2035,2035,2035,0
20240322,110300,251257870,2035,2035,2035,2035,0
20240322,110200,251257870,2035,2035,2035,2035,0
20240322,110100,251257870,2035,2035,2035,2035,4
20240322,110000,251249730,2035,2040,2040,2035,4229
20240322,105900,242634115,2045,2045,2045,2045,2
20240322,105800,242630025,2045,2045,2045,2045,50
20240322,105700,242527775,2040,2040,2040,2040,293
20240322,105600,241930055,2040,2035,2040,2035,608
20240322,105500,240692180,2040,2040,2040,2040,0
20240322,105400,240692180,2040,2040,2040,2040,301
20240322,105300,240078140,2040,2035,2040,2035,41
20240322,105200,239994700,2040,2040,2040,2040,0
20240322,105100,239994700,2040,2040,2040,2040,250
20240322,105000,239484700,2045,2035,2045,2035,3001
20240322,104900,233377655,2040,2045,2045,2040,5
20240322,104800,233367450,2040,2045,2045,2040,11
20240322,104700,233345005,2030,2030,2030,2030,0
20240322,104600,233345005,2030,2040,2040,2030,185
20240322,104500,232969435,2045,2040,2045,2040,200
20240322,104400,232561160,2030,2040,2040,2030,892
20240322,104300,230746880,2035,2040,2040,2035,340
20240322,104200,230054975,2035,2035,2035,2035,1
20240322,104100,230052940,2040,2040,2040,2040,0
20240322,104000,230052940,2040,2040,2040,2040,370
20240322,103900,229298140,2040,2035,2040,2035,690
20240322,103800,227893985,2040,2040,2040,2040,0
20240322,103700,227893985,2040,2040,2040,2040,0
20240322,103600,227893985,2040,2040,2040,2040,0
20240322,103500,227893985,2040,2040,2040,2040,0
20240322,103400,227893985,2040,2040,2040,2040,382
20240322,103300,227114705,2040,2040,2040,2040,288
20240322,103200,226527185,2040,2040,2040,2040,0
20240322,103100,226527185,2040,2040,2040,2040,5
20240322,103000,226516985,2045,2045,2045,2045,1
20240322,102900,226514940,2035,2040,2040,2035,6625
20240322,102800,213029980,2045,2045,2045,2045,1
20240322,102700,213027935,2040,2040,2040,2040,0
20240322,102600,213027935,2040,2040,2040,2040,500
20240322,102500,212007935,2040,2045,2045,2040,2
20240322,102400,212003850,2045,2045,2045,2045,0
20240322,102300,212003850,2045,2040,2045,2040,210
20240322,102200,211575395,2040,2040,2040,2040,58
20240322,102100,211457075,2045,2045,2045,2045,30
20240322,102000,211395725,2045,2045,2045,2045,61
20240322,101900,211270980,2040,2045,2050,2040,9159
20240322,101800,192586115,2045,2050,2050,2045,12562
20240322,101700,166896800,2050,2050,2050,2050,3
20240322,101600,166890650,2045,2050,2050,2045,2551
20240322,101500,161673805,2050,2045,2050,2045,25
20240322,101400,161622575,2045,2045,2045,2045,5535
20240322,101300,150303500,2050,2050,2050,2050,642
20240322,101200,148987400,2050,2045,2050,2045,41
20240322,101100,148903355,2050,2050,2050,2050,8710
20240322,101000,131047855,2050,2050,2050,2050,140
20240322,100900,130760855,2050,2050,2050,2050,598
20240322,100800,129534955,2050,2050,2050,2050,1005
20240322,100700,127474705,2050,2050,2050,2050,0
20240322,100600,127474705,2050,2045,2050,2045,4391
20240322,100500,118474265,2045,2040,2045,2040,7
20240322,100400,118459980,2040,2045,2045,2040,2
20240322,100300,118455895,2045,2045,2045,2045,126
20240322,100200,118198225,2045,2050,2050,2045,875
20240322,100100,116406345,2050,2050,2050,2050,20
20240322,100000,116365345,2045,2045,2045,2045,37
20240322,095900,116289680,2045,2045,2045,2045,0
20240322,095800,116289680,2045,2050,2050,2045,64
20240322,095700,116158730,2050,2045,2050,2045,215
20240322,095600,115719025,2050,2050,2050,2040,599
20240322,095500,114496025,2050,2050,2050,2050,3
20240322,095400,114489875,2050,2050,2050,2050,130
20240322,095300,114223375,2050,2050,2050,2045,437
20240322,095200,113328705,2050,2045,2050,2045,24
20240322,095100,113279510,2045,2045,2050,2045,966
20240322,095000,111304035,2045,2045,2045,2045,29
20240322,094900,111244730,2045,2045,2045,2045,8
20240322,094800,111228370,2045,2045,2045,2045,100
20240322,094700,111023870,2040,2050,2050,2040,1030
20240322,094600,108912610,2050,2045,2050,2045,1026
20240322,094500,106814315,2040,2045,2045,2040,1001
20240322,094400,104772015,2045,2045,2045,2045,11633
20240322,094300,80982530,2045,2045,2045,2040,1794
20240322,094200,77314035,2040,2040,2040,2040,10002
20240322,094100,56909955,2035,2035,2035,2030,529
20240322,094000,55833570,2035,2035,2035,2035,100
20240322,093900,55630070,2035,2035,2035,2035,253
20240322,093800,55115215,2040,2040,2040,2035,106
20240322,093700,54899475,2040,2040,2040,2040,1005
20240322,093600,52849275,2040,2035,2040,2030,597
20240322,093500,51634355,2035,2035,2035,2035,500
20240322,093400,50616855,2035,2035,2035,2035,3
20240322,093300,50610750,2035,2035,2035,2035,151
20240322,093200,50303465,2035,2035,2035,2035,0
20240322,093100,50303465,2035,2035,2035,2035,1
20240322,093000,50301430,2030,2030,2030,2030,1687
20240322,092900,46876820,2030,2030,2030,2030,0
20240322,092800,46876820,2030,2030,2030,2030,240
20240322,092700,46389620,2030,2030,2030,2030,63
20240322,092600,46261730,2030,2025,2030,2025,321
20240322,092500,45610905,2025,2030,2030,2025,204
20240322,092400,45197785,2030,2025,2030,2025,18
20240322,092300,45161310,2030,2025,2030,2025,181
20240322,092200,44794770,2025,2025,2025,2025,3
20240322,092100,44788695,2030,2030,2030,2030,0
20240322,092000,44788695,2030,2030,2030,2030,10
20240322,091900,44768395,2025,2025,2025,2025,30
20240322,091800,44707645,2025,2030,2030,2025,598
20240322,091700,43496450,2030,2030,2030,2030,1494
20240322,091600,40463630,2025,2025,2025,2025,0
20240322,091500,40463630,2025,2025,2025,2025,1
20240322,091400,40461605,2025,2025,2025,2025,1
20240322,091300,40459580,2025,2025,2025,2025,0
20240322,091200,40459580,2025,2025,2030,2025,528
20240322,091100,39388290,2030,2030,2030,2030,519
20240322,091000,38334720,2035,2035,2035,2035,0
20240322,090900,38334720,2035,2035,2035,2035,0
20240322,090800,38334720,2035,2035,2040,2035,11024
20240322,090700,15900380,2040,2030,2040,2030,2614
20240322,090600,10584195,2025,2025,2025,2025,1000
20240322,090500,8559195,2025,2025,2025,2025,4
20240322,090400,8551095,2025,2030,2030,2025,1001
20240322,090300,6523070,2025,2025,2025,2025,937
20240322,090200,4625645,2025,2040,2040,2025,201
20240322,090100,4218605,2040,2030,2040,2025,983
20240322,090000,2225515,2035,2025,2040,2025,1099