stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192600,1468095600,5780,5780,5780,5780,6976
20240322,192500,1468095600,5780,5780,5780,5780,0
20240322,192400,1468095600,5780,5780,5780,5780,0
20240322,192300,1468095600,5780,5780,5780,5780,0
20240322,192200,1468095600,5780,5780,5780,5780,0
20240322,192100,1468095600,5780,5780,5780,5780,0
20240322,192000,1468095600,5780,5780,5780,5780,0
20240322,191900,1468095600,5780,5780,5780,5780,0
20240322,191800,1468095600,5780,5780,5780,5780,0
20240322,191700,1468095600,5780,5780,5780,5780,0
20240322,191600,1468095600,5780,5780,5780,5780,0
20240322,191500,1468095600,5780,5780,5780,5780,0
20240322,191400,1468095600,5780,5780,5780,5780,0
20240322,191300,1468095600,5780,5780,5780,5780,0
20240322,191200,1468095600,5780,5780,5780,5780,0
20240322,191100,1468095600,5780,5780,5780,5780,0
20240322,191000,1468095600,5780,5780,5780,5780,0
20240322,190900,1468095600,5780,5780,5780,5780,0
20240322,190800,1468095600,5780,5780,5780,5780,0
20240322,190700,1468095600,5780,5780,5780,5780,0
20240322,190600,1468095600,5780,5780,5780,5780,0
20240322,190500,1468095600,5780,5780,5780,5780,0
20240322,190400,1468095600,5780,5780,5780,5780,0
20240322,190300,1468095600,5780,5780,5780,5780,0
20240322,190200,1468095600,5780,5780,5780,5780,0
20240322,190100,1468095600,5780,5780,5780,5780,0
20240322,190000,1468095600,5780,5780,5780,5780,0
20240322,185900,1468095600,5780,5780,5780,5780,0
20240322,185800,1468095600,5780,5780,5780,5780,0
20240322,185700,1468095600,5780,5780,5780,5780,0
20240322,185600,1468095600,5780,5780,5780,5780,6976
20240322,185500,1468095600,5780,5780,5780,5780,0
20240322,185400,1468095600,5780,5780,5780,5780,0
20240322,185300,1468095600,5780,5780,5780,5780,0
20240322,185200,1468095600,5780,5780,5780,5780,0
20240322,185100,1468095600,5780,5780,5780,5780,0
20240322,185000,1468095600,5780,5780,5780,5780,0
20240322,184900,1468095600,5780,5780,5780,5780,0
20240322,184800,1468095600,5780,5780,5780,5780,0
20240322,184700,1468095600,5780,5780,5780,5780,0
20240322,184600,1468095600,5780,5780,5780,5780,0
20240322,184500,1468095600,5780,5780,5780,5780,0
20240322,184400,1468095600,5780,5780,5780,5780,0
20240322,184300,1468095600,5780,5780,5780,5780,0
20240322,184200,1468095600,5780,5780,5780,5780,0
20240322,184100,1468095600,5780,5780,5780,5780,0
20240322,184000,1468095600,5780,5780,5780,5780,0
20240322,183900,1468095600,5780,5780,5780,5780,0
20240322,183800,1468095600,5780,5780,5780,5780,0
20240322,183700,1468095600,5780,5780,5780,5780,0
20240322,183600,1468095600,5780,5780,5780,5780,0
20240322,183500,1468095600,5780,5780,5780,5780,0
20240322,183400,1468095600,5780,5780,5780,5780,0
20240322,183300,1468095600,5780,5780,5780,5780,0
20240322,183200,1468095600,5780,5780,5780,5780,0
20240322,183100,1468095600,5780,5780,5780,5780,0
20240322,183000,1468095600,5780,5780,5780,5780,0
20240322,182900,1468095600,5780,5780,5780,5780,0
20240322,182800,1468095600,5780,5780,5780,5780,0
20240322,182700,1468095600,5780,5780,5780,5780,0
20240322,182600,1468095600,5780,5780,5780,5780,6976
20240322,182500,1468095600,5780,5780,5780,5780,0
20240322,182400,1468095600,5780,5780,5780,5780,0
20240322,182300,1468095600,5780,5780,5780,5780,0
20240322,182200,1468095600,5780,5780,5780,5780,0
20240322,182100,1468095600,5780,5780,5780,5780,0
20240322,182000,1468095600,5780,5780,5780,5780,0
20240322,181900,1468095600,5780,5780,5780,5780,0
20240322,181800,1468095600,5780,5780,5780,5780,0
20240322,181700,1468095600,5780,5780,5780,5780,0
20240322,181600,1468095600,5780,5780,5780,5780,0
20240322,181500,1468095600,5780,5780,5780,5780,0
20240322,181400,1468095600,5780,5780,5780,5780,0
20240322,181300,1468095600,5780,5780,5780,5780,0
20240322,181200,1468095600,5780,5780,5780,5780,0
20240322,181100,1468095600,5780,5780,5780,5780,0
20240322,181000,1468095600,5780,5780,5780,5780,0
20240322,180900,1468095600,5780,5780,5780,5780,0
20240322,180800,1468095600,5780,5780,5780,5780,0
20240322,180700,1468095600,5780,5780,5780,5780,0
20240322,180600,1468095600,5780,5780,5780,5780,0
20240322,180500,1468095600,5780,5780,5780,5780,0
20240322,180400,1468095600,5780,5780,5780,5780,0
20240322,180300,1468095600,5780,5780,5780,5780,0
20240322,180200,1468095600,5780,5780,5780,5780,0
20240322,180100,1468095600,5780,5780,5780,5780,0
20240322,180000,1468095600,5780,5780,5780,5780,0
20240322,175900,1468095600,5780,5780,5780,5780,0
20240322,175800,1468095600,5780,5780,5780,5780,0
20240322,175700,1468095600,5780,5780,5780,5780,0
20240322,175600,1468095600,5780,5780,5780,5780,6976
20240322,175500,1468095600,5780,5780,5780,5780,0
20240322,175400,1468095600,5780,5780,5780,5780,0
20240322,175300,1468095600,5780,5780,5780,5780,0
20240322,175200,1468095600,5780,5780,5780,5780,0
20240322,175100,1468095600,5780,5780,5780,5780,0
20240322,175000,1468095600,5780,5780,5780,5780,0
20240322,174900,1468095600,5780,5780,5780,5780,0
20240322,174800,1468095600,5780,5780,5780,5780,0
20240322,174700,1468095600,5780,5780,5780,5780,0
20240322,174600,1468095600,5780,5780,5780,5780,0
20240322,174500,1468095600,5780,5780,5780,5780,0
20240322,174400,1468095600,5780,5780,5780,5780,0
20240322,174300,1468095600,5780,5780,5780,5780,0
20240322,174200,1468095600,5780,5780,5780,5780,0
20240322,174100,1468095600,5780,5780,5780,5780,0
20240322,174000,1468095600,5780,5780,5780,5780,0
20240322,173900,1468095600,5780,5780,5780,5780,0
20240322,173800,1468095600,5780,5780,5780,5780,0
20240322,173700,1468095600,5780,5780,5780,5780,0
20240322,173600,1468095600,5780,5780,5780,5780,0
20240322,173500,1468095600,5780,5780,5780,5780,0
20240322,173400,1468095600,5780,5780,5780,5780,0
20240322,173300,1468095600,5780,5780,5780,5780,0
20240322,173200,1468095600,5780,5780,5780,5780,0
20240322,173100,1468095600,5780,5780,5780,5780,0
20240322,173000,1468095600,5780,5780,5780,5780,0
20240322,172900,1468095600,5780,5780,5780,5780,0
20240322,172800,1468095600,5780,5780,5780,5780,0
20240322,172700,1468095600,5780,5780,5780,5780,0
20240322,172600,1468095600,5780,5780,5780,5780,6976
20240322,172500,1468095600,5780,5780,5780,5780,0
20240322,172400,1468095600,5780,5780,5780,5780,0
20240322,172300,1468095600,5780,5780,5780,5780,0
20240322,172200,1468095600,5780,5780,5780,5780,0
20240322,172100,1468095600,5780,5780,5780,5780,0
20240322,172000,1468095600,5780,5780,5780,5780,0
20240322,171900,1468095600,5780,5780,5780,5780,0
20240322,171800,1468095600,5780,5780,5780,5780,0
20240322,171700,1468095600,5780,5780,5780,5780,0
20240322,171600,1468095600,5780,5780,5780,5780,0
20240322,171500,1468095600,5780,5780,5780,5780,0
20240322,171400,1468095600,5780,5780,5780,5780,0
20240322,171300,1468095600,5780,5780,5780,5780,0
20240322,171200,1468095600,5780,5780,5780,5780,0
20240322,171100,1468095600,5780,5780,5780,5780,0
20240322,171000,1468095600,5780,5780,5780,5780,0
20240322,170900,1468095600,5780,5780,5780,5780,0
20240322,170800,1468095600,5780,5780,5780,5780,0
20240322,170700,1468095600,5780,5780,5780,5780,0
20240322,170600,1468095600,5780,5780,5780,5780,0
20240322,170500,1468095600,5780,5780,5780,5780,0
20240322,170400,1468095600,5780,5780,5780,5780,0
20240322,170300,1468095600,5780,5780,5780,5780,0
20240322,170200,1468095600,5780,5780,5780,5780,0
20240322,170100,1468095600,5780,5780,5780,5780,0
20240322,170000,1468095600,5780,5780,5780,5780,0
20240322,165900,1468095600,5780,5780,5780,5780,0
20240322,165800,1468095600,5780,5780,5780,5780,0
20240322,165700,1468095600,5780,5780,5780,5780,0
20240322,165600,1468095600,5780,5780,5780,5780,6976
20240322,165500,1468095600,5780,5780,5780,5780,0
20240322,165400,1468095600,5780,5780,5780,5780,0
20240322,165300,1468095600,5780,5780,5780,5780,0
20240322,165200,1468095600,5780,5780,5780,5780,0
20240322,165100,1468095600,5780,5780,5780,5780,0
20240322,165000,1468095600,5780,5780,5780,5780,0
20240322,164900,1468095600,5780,5780,5780,5780,0
20240322,164800,1468095600,5780,5780,5780,5780,0
20240322,164700,1468095600,5780,5780,5780,5780,0
20240322,164600,1468095600,5780,5780,5780,5780,0
20240322,164500,1468095600,5780,5780,5780,5780,0
20240322,164400,1468095600,5780,5780,5780,5780,0
20240322,164300,1468095600,5780,5780,5780,5780,0
20240322,164200,1468095600,5780,5780,5780,5780,0
20240322,164100,1468095600,5780,5780,5780,5780,0
20240322,164000,1468095600,5780,5780,5780,5780,0
20240322,163900,1468095600,5780,5780,5780,5780,0
20240322,163800,1468095600,5780,5780,5780,5780,0
20240322,163700,1468095600,5780,5780,5780,5780,0
20240322,163600,1468095600,5780,5780,5780,5780,0
20240322,163500,1468095600,5780,5780,5780,5780,0
20240322,163400,1468095600,5780,5780,5780,5780,0
20240322,163300,1468095600,5780,5780,5780,5780,0
20240322,163200,1468095600,5780,5780,5780,5780,0
20240322,163100,1468095600,5780,5780,5780,5780,0
20240322,163000,1468095600,5780,5780,5780,5780,0
20240322,162900,1468095600,5780,5780,5780,5780,0
20240322,162800,1468095600,5780,5780,5780,5780,0
20240322,162700,1468095600,5780,5780,5780,5780,0
20240322,162600,1468095600,5780,5780,5780,5780,6976
20240322,162500,1468095600,5780,5780,5780,5780,0
20240322,162400,1468095600,5780,5780,5780,5780,0
20240322,162300,1468095600,5780,5780,5780,5780,0
20240322,162200,1468095600,5780,5780,5780,5780,0
20240322,162100,1468095600,5780,5780,5780,5780,0
20240322,162000,1468095600,5780,5780,5780,5780,0
20240322,161900,1468095600,5780,5780,5780,5780,0
20240322,161800,1468095600,5780,5780,5780,5780,0
20240322,161700,1468095600,5780,5780,5780,5780,0
20240322,161600,1468095600,5780,5780,5780,5780,0
20240322,161500,1468095600,5780,5780,5780,5780,0
20240322,161400,1468095600,5780,5780,5780,5780,0
20240322,161300,1468095600,5780,5780,5780,5780,0
20240322,161200,1468095600,5780,5780,5780,5780,0
20240322,161100,1468095600,5780,5780,5780,5780,0
20240322,161000,1468095600,5780,5780,5780,5780,0
20240322,160900,1468095600,5780,5780,5780,5780,0
20240322,160800,1468095600,5780,5780,5780,5780,0
20240322,160700,1468095600,5780,5780,5780,5780,0
20240322,160600,1468095600,5780,5780,5780,5780,0
20240322,160500,1468095600,5780,5780,5780,5780,0
20240322,160400,1468095600,5780,5780,5780,5780,0
20240322,160300,1468095600,5780,5780,5780,5780,0
20240322,160200,1468095600,5780,5780,5780,5780,0
20240322,160100,1468095600,5780,5780,5780,5780,0
20240322,160000,1468095600,5780,5780,5780,5780,0
20240322,155900,1468095600,5780,5780,5780,5780,0
20240322,155800,1468095600,5780,5780,5780,5780,0
20240322,155700,1468095600,5780,5780,5780,5780,0
20240322,155600,1468095600,5780,5780,5780,5780,6976
20240322,155500,1468095600,5780,5780,5780,5780,0
20240322,155400,1468095600,5780,5780,5780,5780,0
20240322,155300,1468095600,5780,5780,5780,5780,0
20240322,155200,1468095600,5780,5780,5780,5780,0
20240322,155100,1468095600,5780,5780,5780,5780,0
20240322,155000,1468095600,5780,5780,5780,5780,0
20240322,154900,1468095600,5780,5780,5780,5780,0
20240322,154800,1468095600,5780,5780,5780,5780,0
20240322,154700,1468095600,5780,5780,5780,5780,0
20240322,154600,1468095600,5780,5780,5780,5780,0
20240322,154500,1468095600,5780,5780,5780,5780,0
20240322,154400,1468095600,5780,5780,5780,5780,0
20240322,154300,1468095600,5780,5780,5780,5780,0
20240322,154200,1468095600,5780,5780,5780,5780,0
20240322,154100,1468095600,5780,5780,5780,5780,0
20240322,154000,1468095600,5780,5780,5780,5780,0
20240322,153900,1468095600,5780,5780,5780,5780,0
20240322,153800,1468095600,5780,5780,5780,5780,0
20240322,153700,1468095600,5780,5780,5780,5780,0
20240322,153600,1468095600,5780,5780,5780,5780,0
20240322,153500,1468095600,5780,5780,5780,5780,0
20240322,153400,1468095600,5780,5780,5780,5780,0
20240322,153300,1468095600,5780,5780,5780,5780,0
20240322,153200,1468095600,5780,5780,5780,5780,0
20240322,153100,1468095600,5780,5780,5780,5780,0
20240322,153000,1468095600,5780,5780,5780,5780,6976
20240322,152900,1427774320,5770,5770,5770,5770,0
20240322,152800,1427774320,5770,5770,5770,5770,0
20240322,152700,1427774320,5770,5770,5770,5770,0
20240322,152600,1427774320,5770,5770,5770,5770,0
20240322,152500,1427774320,5770,5770,5770,5770,0
20240322,152400,1427774320,5770,5770,5770,5770,0
20240322,152300,1427774320,5770,5770,5770,5770,0
20240322,152200,1427774320,5770,5770,5770,5770,0
20240322,152100,1427774320,5770,5770,5770,5770,0
20240322,152000,1427774320,5770,5770,5770,5770,0
20240322,151900,1427774320,5770,5740,5770,5740,492
20240322,151800,1424939060,5730,5780,5780,5730,728
20240322,151700,1420760950,5740,5760,5780,5730,3517
20240322,151600,1400545630,5760,5780,5780,5760,1946
20240322,151500,1389310650,5780,5810,5810,5780,1513
20240322,151400,1380540950,5810,5820,5820,5810,558
20240322,151300,1377293400,5830,5830,5830,5820,654
20240322,151200,1373482050,5830,5830,5830,5830,1275
20240322,151100,1366048800,5840,5860,5860,5830,1107
20240322,151000,1359583260,5860,5820,5860,5820,1167
20240322,150900,1352758930,5850,5850,5850,5820,755
20240322,150800,1348353730,5840,5870,5880,5840,854
20240322,150700,1343351050,5880,5800,5880,5800,7218
20240322,150600,1301088480,5800,5770,5800,5770,794
20240322,150500,1296493150,5780,5780,5790,5760,1548
20240322,150400,1287547100,5780,5800,5800,5780,277
20240322,150300,1285943760,5810,5810,5810,5800,333
20240322,150200,1284011620,5810,5770,5810,5770,1206
20240322,150100,1277031590,5760,5770,5790,5760,2135
20240322,150000,1264727780,5770,5780,5790,5730,2445
20240322,145900,1250605800,5770,5750,5770,5720,701
20240322,145800,1246586990,5730,5740,5810,5730,1719
20240322,145700,1236655410,5810,5780,5850,5780,9110
20240322,145600,1183753930,5780,5690,5780,5690,5252
20240322,145500,1153514300,5660,5660,5660,5660,0
20240322,145400,1153514300,5660,5720,5720,5660,159
20240322,145300,1152610720,5710,5680,5710,5670,727
20240322,145200,1148468800,5680,5690,5690,5680,4
20240322,145100,1148446050,5700,5700,5700,5700,45
20240322,145000,1148189550,5700,5700,5700,5700,1119
20240322,144900,1141811250,5700,5700,5700,5700,17
20240322,144800,1141714350,5740,5730,5740,5700,406
20240322,144700,1139392050,5750,5730,5760,5730,4133
20240322,144600,1115637970,5730,5700,5730,5700,2351
20240322,144500,1102186980,5700,5670,5700,5670,110
20240322,144400,1101563220,5700,5700,5700,5700,88
20240322,144300,1101061620,5710,5660,5710,5660,298
20240322,144200,1099362890,5660,5650,5670,5650,361
20240322,144100,1097319470,5610,5670,5690,5610,403
20240322,144000,1095049400,5670,5670,5670,5670,93
20240322,143900,1094522090,5670,5700,5700,5670,975
20240322,143800,1088993400,5700,5700,5700,5700,101
20240322,143700,1088417700,5710,5690,5710,5690,2062
20240322,143600,1076665670,5690,5690,5690,5690,1
20240322,143500,1076659980,5650,5660,5660,5650,242
20240322,143400,1075292340,5670,5670,5670,5670,8
20240322,143300,1075246980,5670,5680,5680,5670,196
20240322,143200,1074135650,5670,5670,5670,5670,491
20240322,143100,1071351680,5670,5670,5670,5670,53
20240322,143000,1071051170,5670,5670,5670,5670,72
20240322,142900,1070642930,5670,5680,5680,5670,427
20240322,142800,1068218080,5690,5690,5690,5690,249
20240322,142700,1066801270,5690,5690,5700,5690,1141
20240322,142600,1060307920,5700,5700,5700,5690,1096
20240322,142500,1054068130,5700,5700,5700,5700,140
20240322,142400,1053270130,5700,5720,5720,5700,2
20240322,142300,1053258710,5700,5690,5700,5690,769
20240322,142200,1048879210,5690,5720,5720,5690,464
20240322,142100,1046234620,5700,5710,5730,5700,356
20240322,142000,1044204840,5740,5710,5740,5700,238
20240322,141900,1042845320,5750,5740,5750,5740,551
20240322,141800,1039681750,5740,5700,5740,5700,257
20240322,141700,1038211790,5700,5690,5760,5690,2913
20240322,141600,1021519110,5750,5630,5750,5630,8359
20240322,141500,973750330,5650,5620,5650,5620,2000
20240322,141400,962458450,5600,5600,5600,5600,0
20240322,141300,962458450,5600,5600,5600,5600,0
20240322,141200,962458450,5600,5620,5630,5600,702
20240322,141100,958516720,5630,5630,5630,5630,0
20240322,141000,958516720,5630,5620,5630,5620,290
20240322,140900,956885950,5600,5600,5600,5600,270
20240322,140800,955373950,5600,5620,5620,5600,300
20240322,140700,953688950,5620,5610,5620,5610,340
20240322,140600,951781530,5620,5620,5620,5620,595
20240322,140500,948437630,5610,5610,5610,5610,0
20240322,140400,948437630,5610,5620,5620,5610,463
20240322,140300,945839810,5610,5630,5630,5610,53
20240322,140200,945541970,5620,5620,5620,5620,0
20240322,140100,945541970,5620,5630,5630,5610,638
20240322,140000,941952090,5630,5620,5630,5610,359
20240322,135900,939934520,5620,5620,5620,5620,82
20240322,135800,939473680,5610,5600,5610,5600,529
20240322,135700,936506540,5610,5610,5610,5610,0
20240322,135600,936506540,5610,5610,5610,5610,0
20240322,135500,936506540,5610,5600,5610,5600,99
20240322,135400,935951260,5600,5600,5600,5600,243
20240322,135300,934590460,5600,5600,5600,5600,70
20240322,135200,934198460,5600,5600,5600,5600,0
20240322,135100,934198460,5600,5600,5600,5600,119
20240322,135000,933532060,5590,5590,5590,5590,0
20240322,134900,933532060,5590,5590,5590,5590,92
20240322,134800,933017780,5590,5590,5590,5590,10
20240322,134700,932961880,5600,5610,5610,5600,11
20240322,134600,932900180,5610,5610,5610,5610,0
20240322,134500,932900180,5610,5570,5610,5570,508
20240322,134400,930070300,5580,5590,5590,5550,690
20240322,134300,926222910,5580,5620,5620,5580,1931
20240322,134200,915425310,5630,5630,5630,5620,174
20240322,134100,914445940,5640,5640,5650,5640,733
20240322,134000,910310260,5640,5640,5640,5640,17
20240322,133900,910214380,5610,5610,5610,5610,55
20240322,133800,909905830,5630,5630,5640,5630,103
20240322,133700,909325910,5630,5630,5630,5630,1
20240322,133600,909320280,5630,5610,5630,5610,111
20240322,133500,908695770,5630,5600,5630,5600,234
20240322,133400,907380320,5600,5600,5600,5600,866
20240322,133300,902530720,5600,5630,5630,5600,1586
20240322,133200,893631270,5620,5630,5630,5620,99
20240322,133100,893074530,5630,5630,5630,5630,309
20240322,133000,891334860,5630,5650,5650,5630,937
20240322,132900,886044090,5650,5630,5650,5630,1122
20240322,132800,879711570,5630,5640,5640,5630,234
20240322,132700,878391870,5630,5620,5630,5620,78
20240322,132600,877953190,5630,5630,5640,5630,562
20240322,132500,874788630,5630,5620,5630,5620,32
20240322,132400,874608590,5620,5620,5620,5620,6
20240322,132300,874574870,5630,5620,5630,5620,728
20240322,132200,870483460,5600,5630,5630,5550,341
20240322,132100,868580430,5630,5630,5640,5630,2238
20240322,132000,855958950,5630,5630,5640,5630,433
20240322,131900,853518900,5630,5620,5630,5620,1035
20240322,131800,847694980,5620,5590,5620,5590,705
20240322,131700,843736240,5600,5600,5600,5600,666
20240322,131600,840006640,5600,5600,5600,5600,355
20240322,131500,838018640,5600,5580,5600,5580,984
20240322,131400,832511200,5580,5580,5600,5580,665
20240322,131300,828799040,5570,5560,5570,5560,1410
20240322,131200,820952950,5550,5550,5550,5550,0
20240322,131100,820952950,5550,5550,5550,5550,467
20240322,131000,818361100,5530,5530,5530,5530,18
20240322,130900,818261560,5530,5550,5550,5530,690
20240322,130800,814435260,5550,5550,5550,5550,0
20240322,130700,814435260,5550,5550,5550,5550,0
20240322,130600,814435260,5550,5550,5550,5550,0
20240322,130500,814435260,5550,5550,5550,5550,0
20240322,130400,814435260,5550,5550,5550,5550,1
20240322,130300,814429710,5550,5550,5550,5550,1
20240322,130200,814424160,5550,5550,5550,5550,0
20240322,130100,814424160,5550,5550,5550,5550,213
20240322,130000,813242010,5540,5540,5540,5540,70
20240322,125900,812854210,5550,5550,5550,5550,30
20240322,125800,812687710,5550,5550,5550,5550,101
20240322,125700,812127160,5550,5550,5550,5550,84
20240322,125600,811660960,5530,5530,5530,5530,10
20240322,125500,811605660,5550,5550,5550,5550,1
20240322,125400,811600110,5530,5540,5540,5530,50
20240322,125300,811323410,5540,5530,5540,5530,71
20240322,125200,810930680,5540,5540,5540,5540,0
20240322,125100,810930680,5540,5540,5540,5540,0
20240322,125000,810930680,5540,5540,5540,5540,557
20240322,124900,807844900,5540,5540,5540,5540,2
20240322,124800,807833820,5550,5550,5550,5550,60
20240322,124700,807500820,5540,5540,5540,5540,0
20240322,124600,807500820,5540,5540,5540,5540,0
20240322,124500,807500820,5540,5540,5540,5540,26
20240322,124400,807356780,5540,5540,5540,5540,0
20240322,124300,807356780,5540,5550,5550,5540,20
20240322,124200,807245880,5550,5550,5550,5550,30
20240322,124100,807079380,5550,5550,5550,5550,0
20240322,124000,807079380,5550,5550,5550,5550,290
20240322,123900,805469880,5550,5550,5550,5550,0
20240322,123800,805469880,5550,5550,5550,5550,279
20240322,123700,803921430,5560,5560,5560,5560,20
20240322,123600,803810230,5560,5560,5560,5560,150
20240322,123500,802976230,5560,5560,5560,5560,300
20240322,123400,801308230,5560,5550,5570,5550,1391
20240322,123300,793565380,5550,5550,5550,5550,0
20240322,123200,793565380,5550,5550,5570,5550,555
20240322,123100,790475170,5550,5570,5570,5550,1392
20240322,123000,782742390,5560,5570,5570,5560,19
20240322,122900,782636660,5570,5570,5570,5560,133
20240322,122800,781895860,5570,5560,5570,5560,2366
20240322,122700,768740760,5550,5550,5560,5550,315
20240322,122600,766992090,5560,5560,5560,5560,32
20240322,122500,766814170,5560,5550,5560,5550,988
20240322,122400,761327600,5550,5550,5550,5550,148
20240322,122300,760506200,5550,5540,5550,5540,103
20240322,122200,759935550,5540,5550,5550,5540,287
20240322,122100,758344730,5550,5540,5550,5520,1223
20240322,122000,751567950,5540,5550,5550,5540,406
20240322,121900,749318700,5550,5550,5550,5550,40
20240322,121800,749096700,5540,5540,5550,5540,80
20240322,121700,748653480,5520,5520,5520,5520,14
20240322,121600,748576200,5530,5530,5530,5530,65
20240322,121500,748216750,5530,5530,5530,5530,3
20240322,121400,748200160,5510,5510,5510,5510,32
20240322,121300,748023840,5520,5520,5520,5520,195
20240322,121200,746947440,5520,5520,5520,5520,41
20240322,121100,746721120,5520,5520,5520,5520,0
20240322,121000,746721120,5520,5520,5520,5520,330
20240322,120900,744899520,5520,5520,5520,5520,272
20240322,120800,743398080,5510,5510,5510,5510,200
20240322,120700,742296080,5520,5520,5520,5520,549
20240322,120600,739265600,5520,5520,5520,5520,0
20240322,120500,739265600,5520,5520,5520,5520,1
20240322,120400,739260080,5520,5500,5520,5500,112
20240322,120300,738643040,5510,5510,5510,5510,0
20240322,120200,738643040,5510,5510,5510,5510,164
20240322,120100,737739400,5520,5520,5520,5520,0
20240322,120000,737739400,5520,5510,5520,5510,1001
20240322,115900,732223880,5510,5510,5510,5510,4
20240322,115800,732201840,5510,5510,5510,5510,150
20240322,115700,731375340,5510,5510,5510,5510,0
20240322,115600,731375340,5510,5480,5510,5470,102
20240322,115500,730816580,5480,5480,5480,5480,0
20240322,115400,730816580,5480,5480,5490,5480,1010
20240322,115300,725281680,5480,5480,5480,5480,179
20240322,115200,724300760,5470,5470,5470,5470,19
20240322,115100,724196830,5450,5490,5510,5450,4893
20240322,115000,697494340,5500,5500,5500,5500,0
20240322,114900,697494340,5500,5500,5500,5500,245
20240322,114800,696146840,5480,5480,5480,5480,33
20240322,114700,695966000,5480,5480,5480,5480,200
20240322,114600,694870000,5500,5500,5500,5500,0
20240322,114500,694870000,5500,5500,5500,5500,0
20240322,114400,694870000,5500,5500,5500,5500,77
20240322,114300,694446500,5510,5510,5510,5510,0
20240322,114200,694446500,5510,5510,5510,5510,0
20240322,114100,694446500,5510,5510,5510,5510,0
20240322,114000,694446500,5510,5510,5510,5510,0
20240322,113900,694446500,5510,5490,5510,5490,90
20240322,113800,693951570,5470,5490,5490,5470,916
20240322,113700,688930490,5500,5500,5500,5500,0
20240322,113600,688930490,5500,5500,5500,5500,173
20240322,113500,687978990,5490,5490,5490,5490,12
20240322,113400,687913110,5500,5500,5500,5500,6
20240322,113300,687880110,5500,5500,5500,5500,20
20240322,113200,687770110,5500,5500,5500,5500,80
20240322,113100,687330110,5500,5500,5500,5500,1
20240322,113000,687324610,5480,5510,5520,5480,1119
20240322,112900,681183310,5520,5510,5520,5490,280
20240322,112800,679644430,5520,5510,5520,5510,152
20240322,112700,678806890,5520,5520,5520,5520,187
20240322,112600,677774650,5510,5510,5510,5510,60
20240322,112500,677444050,5520,5520,5520,5520,1
20240322,112400,677438530,5520,5520,5520,5520,144
20240322,112300,676643650,5510,5520,5520,5510,10
20240322,112200,676588540,5510,5510,5510,5510,0
20240322,112100,676588540,5510,5510,5510,5510,32
20240322,112000,676412220,5520,5520,5520,5510,123
20240322,111900,675734250,5470,5470,5470,5470,0
20240322,111800,675734250,5470,5470,5470,5470,182
20240322,111700,674738710,5470,5470,5470,5470,0
20240322,111600,674738710,5470,5510,5510,5470,1829
20240322,111500,664691720,5520,5520,5520,5520,1
20240322,111400,664686200,5480,5480,5480,5480,1000
20240322,111300,659206200,5480,5490,5490,5480,939
20240322,111200,654059630,5520,5520,5520,5520,321
20240322,111100,652287710,5520,5520,5520,5520,0
20240322,111000,652287710,5520,5490,5520,5490,501
20240322,110900,649537190,5520,5510,5520,5490,1030
20240322,110800,643873440,5520,5520,5520,5520,0
20240322,110700,643873440,5520,5520,5520,5520,100
20240322,110600,643321440,5520,5520,5520,5520,40
20240322,110500,643100640,5520,5520,5520,5520,0
20240322,110400,643100640,5520,5510,5520,5510,606
20240322,110300,639761520,5510,5520,5520,5510,140
20240322,110200,638989920,5520,5520,5520,5520,1
20240322,110100,638984400,5520,5530,5550,5520,190
20240322,110000,637935420,5500,5540,5540,5500,403
20240322,105900,635714650,5550,5550,5550,5550,0
20240322,105800,635714650,5550,5550,5550,5550,23
20240322,105700,635587000,5550,5550,5550,5550,0
20240322,105600,635587000,5550,5550,5550,5550,5
20240322,105500,635559250,5550,5560,5560,5550,231
20240322,105400,634275410,5560,5560,5560,5560,30
20240322,105300,634108610,5560,5560,5570,5560,230
20240322,105200,632829020,5510,5510,5510,5510,37
20240322,105100,632625150,5500,5500,5500,5500,76
20240322,105000,632207150,5490,5480,5490,5480,276
20240322,104900,630692150,5480,5480,5480,5480,300
20240322,104800,629048150,5490,5500,5500,5490,376
20240322,104700,626981000,5500,5500,5500,5500,460
20240322,104600,624451000,5500,5530,5530,5500,50
20240322,104500,624175470,5540,5540,5540,5540,67
20240322,104400,623804290,5540,5540,5540,5540,0
20240322,104300,623804290,5540,5570,5580,5540,727
20240322,104200,619763470,5590,5590,5590,5590,30
20240322,104100,619595770,5590,5580,5590,5580,68
20240322,104000,619215810,5600,5600,5600,5590,170
20240322,103900,618264420,5600,5580,5600,5580,2573
20240322,103800,603862170,5580,5590,5600,5580,528
20240322,103700,600911630,5590,5570,5600,5570,220
20240322,103600,599683470,5560,5560,5580,5550,562
20240322,103500,596558080,5560,5540,5560,5540,762
20240322,103400,592331480,5520,5540,5540,5520,251
20240322,103300,590942870,5520,5520,5520,5520,0
20240322,103200,590942870,5520,5520,5520,5520,0
20240322,103100,590942870,5520,5520,5520,5520,269
20240322,103000,589457990,5520,5520,5520,5520,104
20240322,102900,588883910,5520,5520,5520,5520,0
20240322,102800,588883910,5520,5520,5520,5520,100
20240322,102700,588331910,5520,5520,5520,5520,54
20240322,102600,588033830,5520,5520,5520,5520,183
20240322,102500,587023670,5530,5540,5550,5530,2159
20240322,102400,575048480,5540,5530,5540,5520,1051
20240322,102300,569245690,5520,5520,5520,5520,120
20240322,102200,568583290,5520,5540,5540,5520,207
20240322,102100,567440510,5540,5510,5540,5510,83
20240322,102000,566981710,5510,5500,5510,5500,165
20240322,101900,566073020,5500,5500,5500,5500,195
20240322,101800,565000520,5500,5500,5500,5500,94
20240322,101700,564483520,5500,5480,5500,5480,56
20240322,101600,564175540,5500,5460,5500,5460,275
20240322,101500,562671600,5460,5460,5460,5450,5700
20240322,101400,531603340,5460,5440,5460,5440,1060
20240322,101300,525825740,5440,5450,5450,5440,717
20240322,101200,521923000,5430,5450,5460,5430,995
20240322,101100,516510230,5430,5450,5450,5430,169
20240322,101000,515592420,5450,5450,5450,5450,3
20240322,100900,515576070,5430,5430,5430,5430,1
20240322,100800,515570640,5440,5440,5440,5440,455
20240322,100700,513095440,5440,5440,5440,5440,5586
20240322,100600,482707600,5450,5460,5460,5450,4598
20240322,100500,457648490,5460,5460,5460,5460,21
20240322,100400,457533830,5460,5450,5460,5450,1068
20240322,100300,451708030,5450,5410,5450,5400,7493
20240322,100200,411034020,5410,5430,5430,5410,278
20240322,100100,409528760,5430,5430,5430,5430,375
20240322,100000,407492510,5430,5420,5430,5410,3140
20240322,095900,390476820,5430,5450,5450,5430,480
20240322,095800,387869470,5450,5450,5450,5450,0
20240322,095700,387869470,5450,5440,5450,5440,50
20240322,095600,387597420,5450,5450,5450,5450,0
20240322,095500,387597420,5450,5440,5450,5430,106
20240322,095400,387020720,5450,5440,5450,5440,132
20240322,095300,386302140,5430,5430,5430,5430,252
20240322,095200,384933780,5430,5440,5440,5430,867
20240322,095100,380225450,5440,5440,5440,5440,101
20240322,095000,379676010,5450,5450,5450,5450,136
20240322,094900,378934810,5450,5450,5450,5450,70
20240322,094800,378553310,5450,5450,5460,5450,75
20240322,094700,378144550,5450,5440,5470,5440,456
20240322,094600,375656250,5430,5430,5430,5430,217
20240322,094500,374477940,5420,5420,5420,5420,900
20240322,094400,369599940,5420,5400,5420,5400,865
20240322,094300,364925760,5410,5430,5430,5410,3143
20240322,094200,347869900,5430,5410,5430,5400,1573
20240322,094100,339346990,5400,5410,5410,5400,1716
20240322,094000,330076430,5420,5420,5420,5420,151
20240322,093900,329258010,5430,5430,5430,5430,3
20240322,093800,329241720,5410,5410,5430,5410,416
20240322,093700,326991020,5410,5420,5420,5410,729
20240322,093600,323047080,5410,5430,5430,5410,501
20240322,093500,320336650,5430,5450,5460,5410,3289
20240322,093400,302473020,5460,5470,5470,5460,124
20240322,093300,301795670,5470,5450,5470,5450,277
20240322,093200,300283770,5450,5450,5450,5450,340
20240322,093100,298430770,5450,5470,5470,5450,3191
20240322,093000,281009900,5490,5500,5520,5480,2986
20240322,092900,264617570,5500,5530,5530,5500,302
20240322,092800,262956230,5530,5500,5540,5490,1079
20240322,092700,257021300,5500,5500,5500,5500,6
20240322,092600,256988300,5500,5500,5500,5500,697
20240322,092500,253154800,5500,5490,5500,5480,1407
20240322,092400,245428580,5490,5480,5500,5480,1079
20240322,092300,239511560,5490,5480,5500,5480,90
20240322,092200,239016930,5500,5490,5500,5480,523
20240322,092100,236144990,5500,5540,5540,5500,72
20240322,092000,235748790,5540,5540,5540,5540,58
20240322,091900,235427470,5540,5480,5540,5480,1150
20240322,091800,229116470,5540,5480,5540,5460,722
20240322,091700,225165520,5480,5480,5510,5480,683
20240322,091600,221407560,5480,5450,5510,5450,1586
20240322,091500,212744590,5470,5490,5490,5430,2594
20240322,091400,198590590,5490,5500,5510,5490,1407
20240322,091300,190843320,5500,5500,5510,5500,588
20240322,091200,187603960,5510,5520,5530,5510,2054
20240322,091100,176272640,5530,5540,5550,5520,3037
20240322,091000,159470310,5540,5540,5550,5540,6223
20240322,090900,124986330,5570,5610,5610,5550,6898
20240322,090800,86571790,5620,5580,5620,5580,41
20240322,090700,86341530,5580,5560,5580,5560,1479
20240322,090600,78114530,5550,5550,5580,5550,853
20240322,090500,73372420,5540,5540,5540,5540,400
20240322,090400,71156420,5570,5550,5580,5540,1943
20240322,090300,60368410,5550,5550,5560,5550,848
20240322,090200,55661960,5570,5560,5570,5550,1142
20240322,090100,49309820,5570,5540,5570,5540,420
20240322,090000,46981200,5540,5550,5650,5540,8418