stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185500,828495325,3280,3280,3280,3280,6865
20240325,185400,828495325,3280,3280,3280,3280,0
20240325,185300,828495325,3280,3280,3280,3280,0
20240325,185200,828495325,3280,3280,3280,3280,0
20240325,185100,828495325,3280,3280,3280,3280,0
20240325,185000,828495325,3280,3280,3280,3280,0
20240325,184900,828495325,3280,3280,3280,3280,0
20240325,184800,828495325,3280,3280,3280,3280,0
20240325,184700,828495325,3280,3280,3280,3280,0
20240325,184600,828495325,3280,3280,3280,3280,0
20240325,184500,828495325,3280,3280,3280,3280,0
20240325,184400,828495325,3280,3280,3280,3280,0
20240325,184300,828495325,3280,3280,3280,3280,0
20240325,184200,828495325,3280,3280,3280,3280,0
20240325,184100,828495325,3280,3280,3280,3280,0
20240325,184000,828495325,3280,3280,3280,3280,0
20240325,183900,828495325,3280,3280,3280,3280,0
20240325,183800,828495325,3280,3280,3280,3280,0
20240325,183700,828495325,3280,3280,3280,3280,0
20240325,183600,828495325,3280,3280,3280,3280,0
20240325,183500,828495325,3280,3280,3280,3280,0
20240325,183400,828495325,3280,3280,3280,3280,0
20240325,183300,828495325,3280,3280,3280,3280,0
20240325,183200,828495325,3280,3280,3280,3280,0
20240325,183100,828495325,3280,3280,3280,3280,0
20240325,183000,828495325,3280,3280,3280,3280,0
20240325,182900,828495325,3280,3280,3280,3280,0
20240325,182800,828495325,3280,3280,3280,3280,0
20240325,182700,828495325,3280,3280,3280,3280,0
20240325,182600,828495325,3280,3280,3280,3280,0
20240325,182500,828495325,3280,3280,3280,3280,6865
20240325,182400,828495325,3280,3280,3280,3280,0
20240325,182300,828495325,3280,3280,3280,3280,0
20240325,182200,828495325,3280,3280,3280,3280,0
20240325,182100,828495325,3280,3280,3280,3280,0
20240325,182000,828495325,3280,3280,3280,3280,0
20240325,181900,828495325,3280,3280,3280,3280,0
20240325,181800,828495325,3280,3280,3280,3280,0
20240325,181700,828495325,3280,3280,3280,3280,0
20240325,181600,828495325,3280,3280,3280,3280,0
20240325,181500,828495325,3280,3280,3280,3280,0
20240325,181400,828495325,3280,3280,3280,3280,0
20240325,181300,828495325,3280,3280,3280,3280,0
20240325,181200,828495325,3280,3280,3280,3280,0
20240325,181100,828495325,3280,3280,3280,3280,0
20240325,181000,828495325,3280,3280,3280,3280,0
20240325,180900,828495325,3280,3280,3280,3280,0
20240325,180800,828495325,3280,3280,3280,3280,0
20240325,180700,828495325,3280,3280,3280,3280,0
20240325,180600,828495325,3280,3280,3280,3280,0
20240325,180500,828495325,3280,3280,3280,3280,0
20240325,180400,828495325,3280,3280,3280,3280,0
20240325,180300,828495325,3280,3280,3280,3280,0
20240325,180200,828495325,3280,3280,3280,3280,0
20240325,180100,828495325,3280,3280,3280,3280,0
20240325,180000,828495325,3280,3280,3280,3280,0
20240325,175900,828495325,3280,3280,3280,3280,0
20240325,175800,828495325,3280,3280,3280,3280,0
20240325,175700,828495325,3280,3280,3280,3280,0
20240325,175600,828495325,3280,3280,3280,3280,0
20240325,175500,828495325,3280,3280,3280,3280,6865
20240325,175400,828495325,3280,3280,3280,3280,0
20240325,175300,828495325,3280,3280,3280,3280,0
20240325,175200,828495325,3280,3280,3280,3280,0
20240325,175100,828495325,3280,3280,3280,3280,0
20240325,175000,828495325,3280,3280,3280,3280,0
20240325,174900,828495325,3280,3280,3280,3280,0
20240325,174800,828495325,3280,3280,3280,3280,0
20240325,174700,828495325,3280,3280,3280,3280,0
20240325,174600,828495325,3280,3280,3280,3280,0
20240325,174500,828495325,3280,3280,3280,3280,0
20240325,174400,828495325,3280,3280,3280,3280,0
20240325,174300,828495325,3280,3280,3280,3280,0
20240325,174200,828495325,3280,3280,3280,3280,0
20240325,174100,828495325,3280,3280,3280,3280,0
20240325,174000,828495325,3280,3280,3280,3280,0
20240325,173900,828495325,3280,3280,3280,3280,0
20240325,173800,828495325,3280,3280,3280,3280,0
20240325,173700,828495325,3280,3280,3280,3280,0
20240325,173600,828495325,3280,3280,3280,3280,0
20240325,173500,828495325,3280,3280,3280,3280,0
20240325,173400,828495325,3280,3280,3280,3280,0
20240325,173300,828495325,3280,3280,3280,3280,0
20240325,173200,828495325,3280,3280,3280,3280,0
20240325,173100,828495325,3280,3280,3280,3280,0
20240325,173000,828495325,3280,3280,3280,3280,0
20240325,172900,828495325,3280,3280,3280,3280,0
20240325,172800,828495325,3280,3280,3280,3280,0
20240325,172700,828495325,3280,3280,3280,3280,0
20240325,172600,828495325,3280,3280,3280,3280,0
20240325,172500,828495325,3280,3280,3280,3280,6865
20240325,172400,828495325,3280,3280,3280,3280,0
20240325,172300,828495325,3280,3280,3280,3280,0
20240325,172200,828495325,3280,3280,3280,3280,0
20240325,172100,828495325,3280,3280,3280,3280,0
20240325,172000,828495325,3280,3280,3280,3280,0
20240325,171900,828495325,3280,3280,3280,3280,0
20240325,171800,828495325,3280,3280,3280,3280,0
20240325,171700,828495325,3280,3280,3280,3280,0
20240325,171600,828495325,3280,3280,3280,3280,0
20240325,171500,828495325,3280,3280,3280,3280,0
20240325,171400,828495325,3280,3280,3280,3280,0
20240325,171300,828495325,3280,3280,3280,3280,0
20240325,171200,828495325,3280,3280,3280,3280,0
20240325,171100,828495325,3280,3280,3280,3280,0
20240325,171000,828495325,3280,3280,3280,3280,0
20240325,170900,828495325,3280,3280,3280,3280,0
20240325,170800,828495325,3280,3280,3280,3280,0
20240325,170700,828495325,3280,3280,3280,3280,0
20240325,170600,828495325,3280,3280,3280,3280,0
20240325,170500,828495325,3280,3280,3280,3280,0
20240325,170400,828495325,3280,3280,3280,3280,0
20240325,170300,828495325,3280,3280,3280,3280,0
20240325,170200,828495325,3280,3280,3280,3280,0
20240325,170100,828495325,3280,3280,3280,3280,0
20240325,170000,828495325,3280,3280,3280,3280,0
20240325,165900,828495325,3280,3280,3280,3280,0
20240325,165800,828495325,3280,3280,3280,3280,0
20240325,165700,828495325,3280,3280,3280,3280,0
20240325,165600,828495325,3280,3280,3280,3280,0
20240325,165500,828495325,3280,3280,3280,3280,6865
20240325,165400,828495325,3280,3280,3280,3280,0
20240325,165300,828495325,3280,3280,3280,3280,0
20240325,165200,828495325,3280,3280,3280,3280,0
20240325,165100,828495325,3280,3280,3280,3280,0
20240325,165000,828495325,3280,3280,3280,3280,0
20240325,164900,828495325,3280,3280,3280,3280,0
20240325,164800,828495325,3280,3280,3280,3280,0
20240325,164700,828495325,3280,3280,3280,3280,0
20240325,164600,828495325,3280,3280,3280,3280,0
20240325,164500,828495325,3280,3280,3280,3280,0
20240325,164400,828495325,3280,3280,3280,3280,0
20240325,164300,828495325,3280,3280,3280,3280,0
20240325,164200,828495325,3280,3280,3280,3280,0
20240325,164100,828495325,3280,3280,3280,3280,0
20240325,164000,828495325,3280,3280,3280,3280,0
20240325,163900,828495325,3280,3280,3280,3280,0
20240325,163800,828495325,3280,3280,3280,3280,0
20240325,163700,828495325,3280,3280,3280,3280,0
20240325,163600,828495325,3280,3280,3280,3280,0
20240325,163500,828495325,3280,3280,3280,3280,0
20240325,163400,828495325,3280,3280,3280,3280,0
20240325,163300,828495325,3280,3280,3280,3280,0
20240325,163200,828495325,3280,3280,3280,3280,0
20240325,163100,828495325,3280,3280,3280,3280,0
20240325,163000,828495325,3280,3280,3280,3280,0
20240325,162900,828495325,3280,3280,3280,3280,0
20240325,162800,828495325,3280,3280,3280,3280,0
20240325,162700,828495325,3280,3280,3280,3280,0
20240325,162600,828495325,3280,3280,3280,3280,0
20240325,162500,828495325,3280,3280,3280,3280,6865
20240325,162400,828495325,3280,3280,3280,3280,0
20240325,162300,828495325,3280,3280,3280,3280,0
20240325,162200,828495325,3280,3280,3280,3280,0
20240325,162100,828495325,3280,3280,3280,3280,0
20240325,162000,828495325,3280,3280,3280,3280,0
20240325,161900,828495325,3280,3280,3280,3280,0
20240325,161800,828495325,3280,3280,3280,3280,0
20240325,161700,828495325,3280,3280,3280,3280,0
20240325,161600,828495325,3280,3280,3280,3280,0
20240325,161500,828495325,3280,3280,3280,3280,0
20240325,161400,828495325,3280,3280,3280,3280,0
20240325,161300,828495325,3280,3280,3280,3280,0
20240325,161200,828495325,3280,3280,3280,3280,0
20240325,161100,828495325,3280,3280,3280,3280,0
20240325,161000,828495325,3280,3280,3280,3280,0
20240325,160900,828495325,3280,3280,3280,3280,0
20240325,160800,828495325,3280,3280,3280,3280,0
20240325,160700,828495325,3280,3280,3280,3280,0
20240325,160600,828495325,3280,3280,3280,3280,0
20240325,160500,828495325,3280,3280,3280,3280,0
20240325,160400,828495325,3280,3280,3280,3280,0
20240325,160300,828495325,3280,3280,3280,3280,0
20240325,160200,828495325,3280,3280,3280,3280,0
20240325,160100,828495325,3280,3280,3280,3280,0
20240325,160000,828495325,3280,3280,3280,3280,0
20240325,155900,828495325,3280,3280,3280,3280,0
20240325,155800,828495325,3280,3280,3280,3280,0
20240325,155700,828495325,3280,3280,3280,3280,0
20240325,155600,828495325,3280,3280,3280,3280,0
20240325,155500,828495325,3280,3280,3280,3280,6865
20240325,155400,828495325,3280,3280,3280,3280,0
20240325,155300,828495325,3280,3280,3280,3280,0
20240325,155200,828495325,3280,3280,3280,3280,0
20240325,155100,828495325,3280,3280,3280,3280,0
20240325,155000,828495325,3280,3280,3280,3280,0
20240325,154900,828495325,3280,3280,3280,3280,0
20240325,154800,828495325,3280,3280,3280,3280,0
20240325,154700,828495325,3280,3280,3280,3280,0
20240325,154600,828495325,3280,3280,3280,3280,0
20240325,154500,828495325,3280,3280,3280,3280,0
20240325,154400,828495325,3280,3280,3280,3280,0
20240325,154300,828495325,3280,3280,3280,3280,0
20240325,154200,828495325,3280,3280,3280,3280,0
20240325,154100,828495325,3280,3280,3280,3280,0
20240325,154000,828495325,3280,3280,3280,3280,0
20240325,153900,828495325,3280,3280,3280,3280,0
20240325,153800,828495325,3280,3280,3280,3280,0
20240325,153700,828495325,3280,3280,3280,3280,0
20240325,153600,828495325,3280,3280,3280,3280,0
20240325,153500,828495325,3280,3280,3280,3280,0
20240325,153400,828495325,3280,3280,3280,3280,0
20240325,153300,828495325,3280,3280,3280,3280,0
20240325,153200,828495325,3280,3280,3280,3280,0
20240325,153100,828495325,3280,3280,3280,3280,0
20240325,153000,828495325,3280,3280,3280,3280,6865
20240325,152900,805978125,3290,3290,3290,3290,0
20240325,152800,805978125,3290,3290,3290,3290,0
20240325,152700,805978125,3290,3290,3290,3290,0
20240325,152600,805978125,3290,3290,3290,3290,0
20240325,152500,805978125,3290,3290,3290,3290,0
20240325,152400,805978125,3290,3290,3290,3290,0
20240325,152300,805978125,3290,3290,3290,3290,0
20240325,152200,805978125,3290,3290,3290,3290,0
20240325,152100,805978125,3290,3290,3290,3290,0
20240325,152000,805978125,3290,3290,3290,3290,0
20240325,151900,805978125,3290,3285,3290,3280,1810
20240325,151800,800033770,3285,3280,3285,3280,2070
20240325,151700,793242320,3285,3285,3285,3280,1354
20240325,151600,788794480,3290,3290,3290,3285,118
20240325,151500,788406510,3290,3285,3290,3285,4
20240325,151400,788393355,3290,3290,3290,3285,301
20240325,151300,787403070,3290,3290,3290,3285,559
20240325,151200,785566465,3290,3290,3290,3290,790
20240325,151100,782967365,3295,3290,3295,3290,762
20240325,151000,780460370,3295,3295,3295,3290,23
20240325,150900,780384590,3300,3300,3300,3290,516
20240325,150800,778685880,3305,3305,3305,3305,0
20240325,150700,778685880,3305,3300,3305,3300,338
20240325,150600,777569290,3305,3305,3305,3305,0
20240325,150500,777569290,3305,3305,3305,3305,0
20240325,150400,777569290,3305,3305,3305,3305,0
20240325,150300,777569290,3305,3305,3305,3305,220
20240325,150200,776842190,3305,3305,3305,3305,84
20240325,150100,776564570,3310,3310,3310,3310,0
20240325,150000,776564570,3310,3295,3310,3295,2080
20240325,145900,769709440,3295,3295,3295,3290,246
20240325,145800,768898890,3295,3290,3295,3290,202
20240325,145700,768234300,3295,3290,3295,3290,7
20240325,145600,768211260,3295,3295,3295,3295,2366
20240325,145500,760415290,3295,3290,3295,3290,85
20240325,145400,760135225,3290,3295,3295,3290,17
20240325,145300,760079285,3290,3290,3290,3290,0
20240325,145200,760079285,3290,3290,3290,3290,686
20240325,145100,757822345,3295,3295,3295,3295,0
20240325,145000,757822345,3295,3290,3295,3290,312
20240325,144900,756795855,3290,3285,3290,3285,287
20240325,144800,755852735,3290,3285,3290,3285,142
20240325,144700,755386255,3290,3290,3290,3290,0
20240325,144600,755386255,3290,3285,3290,3285,1002
20240325,144500,752094675,3290,3285,3290,3285,281
20240325,144400,751170400,3290,3295,3295,3290,1090
20240325,144300,747584270,3295,3295,3295,3295,0
20240325,144200,747584270,3295,3295,3295,3290,212
20240325,144100,746886730,3295,3295,3295,3295,0
20240325,144000,746886730,3295,3295,3295,3295,0
20240325,143900,746886730,3295,3295,3295,3295,0
20240325,143800,746886730,3295,3295,3295,3295,0
20240325,143700,746886730,3295,3295,3295,3295,0
20240325,143600,746886730,3295,3285,3295,3280,6483
20240325,143500,725580985,3290,3290,3290,3290,3478
20240325,143400,714138365,3295,3295,3295,3295,0
20240325,143300,714138365,3295,3295,3295,3295,0
20240325,143200,714138365,3295,3290,3300,3290,1177
20240325,143100,710259875,3300,3295,3300,3295,1942
20240325,143000,703860425,3295,3295,3295,3295,5
20240325,142900,703843950,3295,3295,3295,3295,2203
20240325,142800,696585065,3300,3300,3300,3300,122
20240325,142700,696182465,3300,3300,3300,3300,164
20240325,142600,695641265,3305,3305,3305,3305,10
20240325,142500,695608215,3305,3305,3305,3305,0
20240325,142400,695608215,3305,3310,3310,3305,113
20240325,142300,695234570,3310,3310,3310,3310,10
20240325,142200,695201470,3310,3310,3310,3310,0
20240325,142100,695201470,3310,3300,3310,3300,1591
20240325,142000,689951160,3310,3310,3310,3310,0
20240325,141900,689951160,3310,3310,3310,3310,0
20240325,141800,689951160,3310,3310,3310,3310,27
20240325,141700,689861790,3310,3310,3310,3310,0
20240325,141600,689861790,3310,3310,3310,3310,0
20240325,141500,689861790,3310,3310,3310,3310,87
20240325,141400,689573820,3310,3315,3315,3310,503
20240325,141300,687907385,3310,3310,3310,3310,1000
20240325,141200,684597385,3310,3310,3310,3310,1
20240325,141100,684594075,3305,3305,3305,3305,100
20240325,141000,684263575,3305,3295,3305,3295,611
20240325,140900,682250320,3305,3305,3305,3305,0
20240325,140800,682250320,3305,3305,3305,3305,79
20240325,140700,681989225,3310,3310,3310,3310,1
20240325,140600,681985915,3295,3295,3295,3295,121
20240325,140500,681587220,3310,3310,3310,3310,624
20240325,140400,679521780,3310,3310,3310,3310,0
20240325,140300,679521780,3310,3310,3310,3310,0
20240325,140200,679521780,3310,3310,3310,3310,0
20240325,140100,679521780,3310,3310,3310,3310,0
20240325,140000,679521780,3310,3295,3310,3295,318
20240325,135900,678473955,3310,3310,3310,3310,3
20240325,135800,678464025,3315,3315,3315,3315,0
20240325,135700,678464025,3315,3320,3320,3295,10
20240325,135600,678430880,3320,3320,3320,3320,1
20240325,135500,678427560,3295,3295,3295,3295,1
20240325,135400,678424265,3320,3320,3320,3320,1
20240325,135300,678420945,3300,3320,3320,3300,4011
20240325,135200,665182645,3320,3315,3320,3300,4872
20240325,135100,649092430,3320,3320,3320,3320,0
20240325,135000,649092430,3320,3320,3320,3320,1
20240325,134900,649089110,3320,3320,3320,3320,0
20240325,134800,649089110,3320,3315,3320,3315,2
20240325,134700,649082475,3320,3320,3320,3320,0
20240325,134600,649082475,3320,3320,3320,3320,1
20240325,134500,649079155,3305,3320,3320,3305,501
20240325,134400,647423335,3305,3315,3320,3305,3573
20240325,134300,635609040,3320,3320,3320,3320,0
20240325,134200,635609040,3320,3325,3325,3310,175
20240325,134100,635028035,3325,3325,3325,3325,500
20240325,134000,633365535,3325,3325,3325,3325,0
20240325,133900,633365535,3325,3325,3325,3325,0
20240325,133800,633365535,3325,3325,3325,3325,30
20240325,133700,633265785,3330,3330,3330,3330,0
20240325,133600,633265785,3330,3325,3330,3325,3344
20240325,133500,622146980,3305,3310,3310,3305,203
20240325,133400,621475930,3325,3325,3325,3325,250
20240325,133300,620644680,3325,3325,3325,3325,2
20240325,133200,620638030,3305,3325,3325,3305,1038
20240325,133100,617202215,3325,3325,3325,3325,0
20240325,133000,617202215,3325,3325,3325,3325,30
20240325,132900,617102465,3325,3325,3325,3325,0
20240325,132800,617102465,3325,3310,3325,3310,362
20240325,132700,615904230,3325,3315,3325,3315,496
20240325,132600,614259970,3325,3325,3325,3325,0
20240325,132500,614259970,3325,3325,3325,3325,0
20240325,132400,614259970,3325,3325,3325,3325,0
20240325,132300,614259970,3325,3325,3325,3325,0
20240325,132200,614259970,3325,3325,3325,3325,8
20240325,132100,614233370,3325,3325,3325,3325,0
20240325,132000,614233370,3325,3325,3325,3325,1
20240325,131900,614230045,3320,3320,3320,3320,250
20240325,131800,613400045,3320,3320,3320,3320,0
20240325,131700,613400045,3320,3320,3320,3320,1
20240325,131600,613396725,3320,3325,3325,3320,32
20240325,131500,613290475,3320,3325,3325,3320,31
20240325,131400,613187550,3325,3325,3325,3325,0
20240325,131300,613187550,3325,3325,3325,3325,202
20240325,131200,612515900,3320,3320,3320,3320,273
20240325,131100,611609540,3325,3325,3325,3325,100
20240325,131000,611277040,3325,3320,3325,3320,30
20240325,130900,611177430,3325,3325,3325,3325,0
20240325,130800,611177430,3325,3325,3325,3325,7
20240325,130700,611154155,3325,3325,3325,3325,0
20240325,130600,611154155,3325,3325,3325,3325,0
20240325,130500,611154155,3325,3325,3325,3325,15
20240325,130400,611104280,3325,3325,3325,3325,88
20240325,130300,610811680,3325,3325,3325,3325,129
20240325,130200,610382755,3325,3325,3325,3325,300
20240325,130100,609385255,3325,3325,3325,3325,0
20240325,130000,609385255,3325,3325,3325,3325,0
20240325,125900,609385255,3325,3320,3325,3320,82
20240325,125800,609113010,3310,3310,3310,3310,110
20240325,125700,608748910,3310,3320,3320,3310,381
20240325,125600,607486990,3320,3320,3320,3320,1
20240325,125500,607483670,3320,3320,3320,3320,242
20240325,125400,606680230,3320,3320,3320,3320,0
20240325,125300,606680230,3320,3320,3320,3320,6
20240325,125200,606660310,3310,3310,3310,3310,1
20240325,125100,606657000,3310,3310,3310,3310,0
20240325,125000,606657000,3310,3310,3310,3310,1666
20240325,124900,601142540,3320,3320,3320,3320,0
20240325,124800,601142540,3320,3310,3320,3310,102
20240325,124700,600804910,3310,3310,3310,3310,54
20240325,124600,600626170,3310,3310,3310,3310,7
20240325,124500,600603000,3320,3320,3320,3320,95
20240325,124400,600287600,3320,3320,3320,3320,111
20240325,124300,599919080,3325,3325,3325,3325,0
20240325,124200,599919080,3325,3325,3325,3325,0
20240325,124100,599919080,3325,3325,3325,3325,0
20240325,124000,599919080,3325,3325,3325,3325,1
20240325,123900,599915755,3310,3325,3325,3310,26
20240325,123800,599829680,3310,3310,3325,3310,301
20240325,123700,598833355,3310,3310,3310,3310,291
20240325,123600,597870145,3310,3310,3325,3310,127
20240325,123500,597449760,3325,3325,3325,3325,5
20240325,123400,597433135,3310,3310,3310,3310,0
20240325,123300,597433135,3310,3325,3325,3310,119
20240325,123200,597039230,3310,3310,3310,3310,0
20240325,123100,597039230,3310,3310,3325,3310,351
20240325,123000,595875405,3310,3310,3330,3310,154
20240325,122900,595365595,3310,3310,3310,3310,30
20240325,122800,595266295,3330,3330,3330,3330,0
20240325,122700,595266295,3330,3330,3330,3330,0
20240325,122600,595266295,3330,3330,3330,3330,0
20240325,122500,595266295,3330,3330,3330,3330,0
20240325,122400,595266295,3330,3315,3330,3310,124
20240325,122300,594855225,3330,3330,3330,3330,1
20240325,122200,594851895,3320,3320,3320,3320,745
20240325,122100,592378495,3330,3330,3330,3330,0
20240325,122000,592378495,3330,3330,3330,3330,0
20240325,121900,592378495,3330,3325,3330,3325,16
20240325,121800,592325290,3325,3325,3325,3325,185
20240325,121700,591710165,3330,3330,3330,3330,3
20240325,121600,591700175,3330,3330,3330,3330,0
20240325,121500,591700175,3330,3330,3330,3330,1
20240325,121400,591696845,3330,3330,3330,3330,0
20240325,121300,591696845,3330,3330,3330,3330,5828
20240325,121200,572289605,3340,3340,3340,3340,0
20240325,121100,572289605,3340,3340,3340,3340,5
20240325,121000,572272905,3340,3330,3340,3330,2
20240325,120900,572266235,3335,3340,3340,3335,2
20240325,120800,572259560,3335,3335,3335,3335,1148
20240325,120700,568430980,3345,3345,3345,3345,0
20240325,120600,568430980,3345,3345,3345,3345,0
20240325,120500,568430980,3345,3345,3345,3345,8
20240325,120400,568404220,3340,3340,3340,3340,1667
20240325,120300,562836440,3340,3340,3340,3340,1
20240325,120200,562833100,3340,3340,3340,3340,0
20240325,120100,562833100,3340,3340,3340,3340,300
20240325,120000,561831100,3340,3340,3340,3340,107
20240325,115900,561473720,3335,3340,3340,3335,51
20240325,115800,561303385,3340,3340,3340,3340,59
20240325,115700,561106325,3340,3340,3340,3340,45
20240325,115600,560956025,3335,3340,3340,3335,216
20240325,115500,560235085,3340,3340,3340,3340,36
20240325,115400,560114845,3340,3340,3340,3340,55
20240325,115300,559931145,3340,3340,3340,3340,82
20240325,115200,559657265,3335,3340,3340,3335,1254
20240325,115100,555474920,3340,3340,3340,3340,100
20240325,115000,555140920,3340,3335,3340,3335,68
20240325,114900,554913945,3335,3345,3345,3335,589
20240325,114800,552949130,3345,3345,3345,3345,50
20240325,114700,552781880,3345,3335,3345,3335,803
20240325,114600,550099800,3335,3335,3335,3335,89
20240325,114500,549802985,3340,3340,3340,3340,56
20240325,114400,549615945,3340,3340,3340,3340,188
20240325,114300,548988025,3345,3345,3345,3345,56
20240325,114200,548800705,3345,3345,3345,3345,167
20240325,114100,548242090,3335,3335,3345,3335,5576
20240325,114000,529625795,3335,3325,3335,3325,2632
20240325,113900,520858450,3320,3330,3330,3320,4582
20240325,113800,505600410,3330,3330,3330,3330,36
20240325,113700,505480530,3330,3330,3330,3330,52
20240325,113600,505307370,3330,3325,3330,3325,143
20240325,113500,504831645,3330,3325,3330,3325,63
20240325,113400,504621905,3325,3320,3325,3320,2691
20240325,113300,495680190,3320,3320,3320,3320,54
20240325,113200,495500910,3320,3320,3320,3320,106
20240325,113100,495148990,3320,3310,3320,3310,718
20240325,113000,492771800,3320,3310,3320,3310,50
20240325,112900,492605810,3320,3310,3320,3310,157
20240325,112800,492085570,3320,3320,3320,3320,45
20240325,112700,491936170,3320,3320,3320,3320,58
20240325,112600,491743610,3320,3315,3320,3315,2543
20240325,112500,483304175,3310,3310,3315,3310,2620
20240325,112400,474631815,3310,3310,3310,3310,46
20240325,112300,474479555,3310,3310,3310,3310,63
20240325,112200,474271025,3310,3310,3310,3310,58
20240325,112100,474079045,3310,3310,3310,3310,63
20240325,112000,473870515,3310,3310,3310,3310,139
20240325,111900,473410425,3310,3305,3310,3305,418
20240325,111800,472028620,3305,3305,3305,3305,38
20240325,111700,471903030,3305,3305,3305,3305,55
20240325,111600,471721255,3305,3305,3305,3305,53
20240325,111500,471546090,3305,3305,3305,3305,151
20240325,111400,471047035,3310,3310,3310,3310,47
20240325,111300,470891465,3310,3310,3310,3300,172
20240325,111200,470323235,3310,3310,3310,3310,42
20240325,111100,470184215,3315,3315,3315,3315,50
20240325,111000,470018465,3315,3315,3315,3315,50
20240325,110900,469852715,3315,3315,3315,3315,60
20240325,110800,469653815,3315,3315,3315,3315,42
20240325,110700,469514585,3300,3315,3315,3300,94
20240325,110600,469203545,3315,3315,3315,3315,49
20240325,110500,469041110,3315,3315,3315,3315,57
20240325,110400,468852155,3315,3315,3315,3305,2462
20240325,110300,460713805,3315,3310,3315,3305,104
20240325,110200,460369380,3315,3315,3315,3315,47
20240325,110100,460213575,3310,3310,3310,3310,35
20240325,110000,460097725,3310,3310,3310,3310,48
20240325,105900,459938845,3310,3310,3310,3310,54
20240325,105800,459760105,3310,3305,3310,3305,93
20240325,105700,459452425,3315,3305,3315,3305,1014
20240325,105600,456100555,3305,3310,3315,3305,101
20240325,105500,455766240,3310,3310,3315,3310,682
20240325,105400,453506610,3315,3315,3315,3315,45
20240325,105300,453357435,3320,3320,3320,3320,50
20240325,105200,453191435,3320,3310,3320,3310,147
20240325,105100,452704355,3320,3320,3320,3320,64
20240325,105000,452491875,3320,3310,3320,3310,437
20240325,104900,451045035,3320,3320,3320,3320,52
20240325,104800,450872395,3320,3320,3320,3320,48
20240325,104700,450713035,3320,3320,3320,3320,51
20240325,104600,450543715,3310,3310,3310,3310,639
20240325,104500,448428625,3310,3310,3310,3310,51
20240325,104400,448259815,3310,3310,3310,3310,460
20240325,104300,446737215,3320,3320,3320,3320,52
20240325,104200,446564575,3320,3320,3320,3320,48
20240325,104100,446405215,3320,3320,3320,3320,52
20240325,104000,446232575,3320,3325,3325,3320,59
20240325,103900,446036645,3325,3325,3325,3325,53
20240325,103800,445860420,3325,3310,3325,3310,3878
20240325,103700,432987180,3320,3315,3320,3315,144
20240325,103600,432509115,3315,3315,3315,3315,45
20240325,103500,432359940,3315,3315,3315,3315,52
20240325,103400,432187560,3320,3320,3320,3320,148
20240325,103300,431696200,3320,3320,3320,3320,52
20240325,103200,431523560,3320,3310,3320,3310,750
20240325,103100,429040560,3320,3320,3320,3320,138
20240325,103000,428582400,3320,3320,3320,3320,49
20240325,102900,428419720,3320,3320,3320,3320,54
20240325,102800,428240440,3320,3320,3320,3320,47
20240325,102700,428084400,3320,3320,3320,3320,67
20240325,102600,427861960,3320,3320,3320,3320,56
20240325,102500,427676040,3320,3320,3320,3320,65
20240325,102400,427460240,3320,3320,3320,3320,193
20240325,102300,426819480,3320,3325,3325,3320,104
20240325,102200,426474090,3320,3320,3320,3320,790
20240325,102100,423851290,3320,3320,3320,3320,59
20240325,102000,423655410,3310,3320,3320,3310,294
20240325,101900,422681330,3320,3315,3320,3315,2186
20240325,101800,415434475,3320,3315,3320,3315,2040
20240325,101700,408666850,3315,3315,3315,3315,743
20240325,101600,406203805,3320,3315,3320,3315,672
20240325,101500,403975860,3315,3315,3315,3310,220
20240325,101400,403247020,3315,3315,3315,3315,54
20240325,101300,403068010,3315,3315,3315,3315,66
20240325,101200,402849220,3315,3305,3315,3305,36
20240325,101100,402729890,3315,3315,3315,3315,61
20240325,101000,402527675,3310,3325,3325,3310,960
20240325,100900,399349600,3325,3320,3325,3320,175
20240325,100800,398767795,3325,3320,3335,3320,10256
20240325,100700,364646985,3320,3320,3320,3315,437
20240325,100600,363196290,3315,3315,3315,3315,30
20240325,100500,363096840,3315,3290,3315,3290,9969
20240325,100400,330126225,3300,3300,3300,3300,114
20240325,100300,329750025,3305,3305,3305,3305,75
20240325,100200,329502150,3300,3300,3305,3300,259
20240325,100100,328646735,3300,3300,3300,3300,74
20240325,100000,328402535,3300,3300,3300,3300,66
20240325,095900,328184735,3300,3300,3300,3300,85
20240325,095800,327904235,3300,3300,3300,3300,77
20240325,095700,327650135,3300,3300,3305,3300,1054
20240325,095600,324171675,3300,3300,3300,3300,204
20240325,095500,323498475,3300,3300,3300,3300,160
20240325,095400,322970475,3305,3300,3305,3300,4233
20240325,095300,309001360,3300,3295,3300,3275,1827
20240325,095200,302991470,3295,3295,3295,3295,38
20240325,095100,302866260,3295,3290,3295,3290,1935
20240325,095000,296491495,3295,3295,3295,3295,56
20240325,094900,296306975,3295,3280,3295,3275,1251
20240325,094800,292192655,3290,3290,3290,3290,1894
20240325,094700,285961395,3290,3290,3290,3290,55
20240325,094600,285780445,3290,3290,3290,3280,50
20240325,094500,285615955,3295,3290,3295,3290,654
20240325,094400,283463175,3290,3290,3290,3285,908
20240325,094300,280476420,3290,3285,3300,3285,1592
20240325,094200,275232970,3290,3275,3290,3275,5369
20240325,094100,257620130,3275,3270,3275,3255,610
20240325,094000,255625555,3270,3260,3270,3250,1681
20240325,093900,250147365,3250,3250,3270,3245,150
20240325,093800,249658765,3270,3265,3280,3240,11514
20240325,093700,212221965,3280,3270,3280,3265,1145
20240325,093600,208477595,3270,3270,3280,3270,1991
20240325,093500,201966675,3280,3280,3280,3270,536
20240325,093400,200208895,3270,3265,3280,3265,630
20240325,093300,198148395,3280,3260,3280,3260,1660
20240325,093200,192713135,3260,3260,3275,3260,452
20240325,093100,191234215,3275,3270,3275,3265,2501
20240325,093000,183057095,3270,3265,3270,3265,1493
20240325,092900,178175010,3270,3270,3270,3270,54
20240325,092800,177998430,3265,3255,3265,3255,978
20240325,092700,174806970,3230,3265,3265,3230,3336
20240325,092600,163969680,3275,3265,3275,3265,243
20240325,092500,163175885,3265,3265,3265,3265,381
20240325,092400,161931920,3275,3275,3275,3275,91
20240325,092300,161633895,3280,3275,3280,3270,376
20240325,092200,160402260,3275,3275,3275,3275,12
20240325,092100,160362960,3270,3255,3270,3255,1479
20240325,092000,155526965,3265,3250,3265,3250,5286
20240325,091900,138321245,3250,3240,3250,3230,2075
20240325,091800,131592495,3240,3240,3245,3230,1642
20240325,091700,126272565,3250,3255,3255,3250,402
20240325,091600,124965675,3255,3235,3260,3230,2263
20240325,091500,117646255,3240,3275,3275,3230,8469
20240325,091400,90164615,3280,3275,3280,3275,403
20240325,091300,88844100,3285,3285,3285,3285,73
20240325,091200,88604295,3285,3275,3285,3275,83
20240325,091100,88332090,3285,3280,3285,3280,412
20240325,091000,86979775,3275,3275,3275,3275,1000
20240325,090900,83704775,3275,3290,3290,3275,95
20240325,090800,83392255,3290,3290,3290,3275,300
20240325,090700,82405350,3290,3280,3290,3280,195
20240325,090600,81765180,3285,3295,3295,3285,3262
20240325,090500,71041820,3295,3285,3295,3285,1992
20240325,090400,64496070,3290,3290,3295,3290,1594
20240325,090300,59245310,3295,3290,3295,3285,1714
20240325,090200,53600040,3295,3305,3305,3290,1673
20240325,090100,48081520,3305,3255,3305,3255,11170
20240325,090000,11640785,3260,3245,3260,3240,3587