stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,194000,410330415,3080,3080,3080,3080,5266
20240322,193900,410330415,3080,3080,3080,3080,0
20240322,193800,410330415,3080,3080,3080,3080,0
20240322,193700,410330415,3080,3080,3080,3080,0
20240322,193600,410330415,3080,3080,3080,3080,0
20240322,193500,410330415,3080,3080,3080,3080,0
20240322,193400,410330415,3080,3080,3080,3080,0
20240322,193300,410330415,3080,3080,3080,3080,0
20240322,193200,410330415,3080,3080,3080,3080,0
20240322,193100,410330415,3080,3080,3080,3080,0
20240322,193000,410330415,3080,3080,3080,3080,0
20240322,192900,410330415,3080,3080,3080,3080,0
20240322,192800,410330415,3080,3080,3080,3080,0
20240322,192700,410330415,3080,3080,3080,3080,0
20240322,192600,410330415,3080,3080,3080,3080,0
20240322,192500,410330415,3080,3080,3080,3080,0
20240322,192400,410330415,3080,3080,3080,3080,0
20240322,192300,410330415,3080,3080,3080,3080,0
20240322,192200,410330415,3080,3080,3080,3080,0
20240322,192100,410330415,3080,3080,3080,3080,0
20240322,192000,410330415,3080,3080,3080,3080,0
20240322,191900,410330415,3080,3080,3080,3080,0
20240322,191800,410330415,3080,3080,3080,3080,0
20240322,191700,410330415,3080,3080,3080,3080,0
20240322,191600,410330415,3080,3080,3080,3080,0
20240322,191500,410330415,3080,3080,3080,3080,0
20240322,191400,410330415,3080,3080,3080,3080,0
20240322,191300,410330415,3080,3080,3080,3080,0
20240322,191200,410330415,3080,3080,3080,3080,0
20240322,191100,410330415,3080,3080,3080,3080,0
20240322,191000,410330415,3080,3080,3080,3080,5266
20240322,190900,410330415,3080,3080,3080,3080,0
20240322,190800,410330415,3080,3080,3080,3080,0
20240322,190700,410330415,3080,3080,3080,3080,0
20240322,190600,410330415,3080,3080,3080,3080,0
20240322,190500,410330415,3080,3080,3080,3080,0
20240322,190400,410330415,3080,3080,3080,3080,0
20240322,190300,410330415,3080,3080,3080,3080,0
20240322,190200,410330415,3080,3080,3080,3080,0
20240322,190100,410330415,3080,3080,3080,3080,0
20240322,190000,410330415,3080,3080,3080,3080,0
20240322,185900,410330415,3080,3080,3080,3080,0
20240322,185800,410330415,3080,3080,3080,3080,0
20240322,185700,410330415,3080,3080,3080,3080,0
20240322,185600,410330415,3080,3080,3080,3080,0
20240322,185500,410330415,3080,3080,3080,3080,0
20240322,185400,410330415,3080,3080,3080,3080,0
20240322,185300,410330415,3080,3080,3080,3080,0
20240322,185200,410330415,3080,3080,3080,3080,0
20240322,185100,410330415,3080,3080,3080,3080,0
20240322,185000,410330415,3080,3080,3080,3080,0
20240322,184900,410330415,3080,3080,3080,3080,0
20240322,184800,410330415,3080,3080,3080,3080,0
20240322,184700,410330415,3080,3080,3080,3080,0
20240322,184600,410330415,3080,3080,3080,3080,0
20240322,184500,410330415,3080,3080,3080,3080,0
20240322,184400,410330415,3080,3080,3080,3080,0
20240322,184300,410330415,3080,3080,3080,3080,0
20240322,184200,410330415,3080,3080,3080,3080,0
20240322,184100,410330415,3080,3080,3080,3080,0
20240322,184000,410330415,3080,3080,3080,3080,5266
20240322,183900,410330415,3080,3080,3080,3080,0
20240322,183800,410330415,3080,3080,3080,3080,0
20240322,183700,410330415,3080,3080,3080,3080,0
20240322,183600,410330415,3080,3080,3080,3080,0
20240322,183500,410330415,3080,3080,3080,3080,0
20240322,183400,410330415,3080,3080,3080,3080,0
20240322,183300,410330415,3080,3080,3080,3080,0
20240322,183200,410330415,3080,3080,3080,3080,0
20240322,183100,410330415,3080,3080,3080,3080,0
20240322,183000,410330415,3080,3080,3080,3080,0
20240322,182900,410330415,3080,3080,3080,3080,0
20240322,182800,410330415,3080,3080,3080,3080,0
20240322,182700,410330415,3080,3080,3080,3080,0
20240322,182600,410330415,3080,3080,3080,3080,0
20240322,182500,410330415,3080,3080,3080,3080,0
20240322,182400,410330415,3080,3080,3080,3080,0
20240322,182300,410330415,3080,3080,3080,3080,0
20240322,182200,410330415,3080,3080,3080,3080,0
20240322,182100,410330415,3080,3080,3080,3080,0
20240322,182000,410330415,3080,3080,3080,3080,0
20240322,181900,410330415,3080,3080,3080,3080,0
20240322,181800,410330415,3080,3080,3080,3080,0
20240322,181700,410330415,3080,3080,3080,3080,0
20240322,181600,410330415,3080,3080,3080,3080,0
20240322,181500,410330415,3080,3080,3080,3080,0
20240322,181400,410330415,3080,3080,3080,3080,0
20240322,181300,410330415,3080,3080,3080,3080,0
20240322,181200,410330415,3080,3080,3080,3080,0
20240322,181100,410330415,3080,3080,3080,3080,0
20240322,181000,410330415,3080,3080,3080,3080,5266
20240322,180900,410330415,3080,3080,3080,3080,0
20240322,180800,410330415,3080,3080,3080,3080,0
20240322,180700,410330415,3080,3080,3080,3080,0
20240322,180600,410330415,3080,3080,3080,3080,0
20240322,180500,410330415,3080,3080,3080,3080,0
20240322,180400,410330415,3080,3080,3080,3080,0
20240322,180300,410330415,3080,3080,3080,3080,0
20240322,180200,410330415,3080,3080,3080,3080,0
20240322,180100,410330415,3080,3080,3080,3080,0
20240322,180000,410330415,3080,3080,3080,3080,0
20240322,175900,410330415,3080,3080,3080,3080,0
20240322,175800,410330415,3080,3080,3080,3080,0
20240322,175700,410330415,3080,3080,3080,3080,0
20240322,175600,410330415,3080,3080,3080,3080,0
20240322,175500,410330415,3080,3080,3080,3080,0
20240322,175400,410330415,3080,3080,3080,3080,0
20240322,175300,410330415,3080,3080,3080,3080,0
20240322,175200,410330415,3080,3080,3080,3080,0
20240322,175100,410330415,3080,3080,3080,3080,0
20240322,175000,410330415,3080,3080,3080,3080,0
20240322,174900,410330415,3080,3080,3080,3080,0
20240322,174800,410330415,3080,3080,3080,3080,0
20240322,174700,410330415,3080,3080,3080,3080,0
20240322,174600,410330415,3080,3080,3080,3080,0
20240322,174500,410330415,3080,3080,3080,3080,0
20240322,174400,410330415,3080,3080,3080,3080,0
20240322,174300,410330415,3080,3080,3080,3080,0
20240322,174200,410330415,3080,3080,3080,3080,0
20240322,174100,410330415,3080,3080,3080,3080,0
20240322,174000,410330415,3080,3080,3080,3080,5266
20240322,173900,410330415,3080,3080,3080,3080,0
20240322,173800,410330415,3080,3080,3080,3080,0
20240322,173700,410330415,3080,3080,3080,3080,0
20240322,173600,410330415,3080,3080,3080,3080,0
20240322,173500,410330415,3080,3080,3080,3080,0
20240322,173400,410330415,3080,3080,3080,3080,0
20240322,173300,410330415,3080,3080,3080,3080,0
20240322,173200,410330415,3080,3080,3080,3080,0
20240322,173100,410330415,3080,3080,3080,3080,0
20240322,173000,410330415,3080,3080,3080,3080,0
20240322,172900,410330415,3080,3080,3080,3080,0
20240322,172800,410330415,3080,3080,3080,3080,0
20240322,172700,410330415,3080,3080,3080,3080,0
20240322,172600,410330415,3080,3080,3080,3080,0
20240322,172500,410330415,3080,3080,3080,3080,0
20240322,172400,410330415,3080,3080,3080,3080,0
20240322,172300,410330415,3080,3080,3080,3080,0
20240322,172200,410330415,3080,3080,3080,3080,0
20240322,172100,410330415,3080,3080,3080,3080,0
20240322,172000,410330415,3080,3080,3080,3080,0
20240322,171900,410330415,3080,3080,3080,3080,0
20240322,171800,410330415,3080,3080,3080,3080,0
20240322,171700,410330415,3080,3080,3080,3080,0
20240322,171600,410330415,3080,3080,3080,3080,0
20240322,171500,410330415,3080,3080,3080,3080,0
20240322,171400,410330415,3080,3080,3080,3080,0
20240322,171300,410330415,3080,3080,3080,3080,0
20240322,171200,410330415,3080,3080,3080,3080,0
20240322,171100,410330415,3080,3080,3080,3080,0
20240322,171000,410330415,3080,3080,3080,3080,5266
20240322,170900,410330415,3080,3080,3080,3080,0
20240322,170800,410330415,3080,3080,3080,3080,0
20240322,170700,410330415,3080,3080,3080,3080,0
20240322,170600,410330415,3080,3080,3080,3080,0
20240322,170500,410330415,3080,3080,3080,3080,0
20240322,170400,410330415,3080,3080,3080,3080,0
20240322,170300,410330415,3080,3080,3080,3080,0
20240322,170200,410330415,3080,3080,3080,3080,0
20240322,170100,410330415,3080,3080,3080,3080,0
20240322,170000,410330415,3080,3080,3080,3080,0
20240322,165900,410330415,3080,3080,3080,3080,0
20240322,165800,410330415,3080,3080,3080,3080,0
20240322,165700,410330415,3080,3080,3080,3080,0
20240322,165600,410330415,3080,3080,3080,3080,0
20240322,165500,410330415,3080,3080,3080,3080,0
20240322,165400,410330415,3080,3080,3080,3080,0
20240322,165300,410330415,3080,3080,3080,3080,0
20240322,165200,410330415,3080,3080,3080,3080,0
20240322,165100,410330415,3080,3080,3080,3080,0
20240322,165000,410330415,3080,3080,3080,3080,0
20240322,164900,410330415,3080,3080,3080,3080,0
20240322,164800,410330415,3080,3080,3080,3080,0
20240322,164700,410330415,3080,3080,3080,3080,0
20240322,164600,410330415,3080,3080,3080,3080,0
20240322,164500,410330415,3080,3080,3080,3080,0
20240322,164400,410330415,3080,3080,3080,3080,0
20240322,164300,410330415,3080,3080,3080,3080,0
20240322,164200,410330415,3080,3080,3080,3080,0
20240322,164100,410330415,3080,3080,3080,3080,0
20240322,164000,410330415,3080,3080,3080,3080,5266
20240322,163900,410330415,3080,3080,3080,3080,0
20240322,163800,410330415,3080,3080,3080,3080,0
20240322,163700,410330415,3080,3080,3080,3080,0
20240322,163600,410330415,3080,3080,3080,3080,0
20240322,163500,410330415,3080,3080,3080,3080,0
20240322,163400,410330415,3080,3080,3080,3080,0
20240322,163300,410330415,3080,3080,3080,3080,0
20240322,163200,410330415,3080,3080,3080,3080,0
20240322,163100,410330415,3080,3080,3080,3080,0
20240322,163000,410330415,3080,3080,3080,3080,0
20240322,162900,410330415,3080,3080,3080,3080,0
20240322,162800,410330415,3080,3080,3080,3080,0
20240322,162700,410330415,3080,3080,3080,3080,0
20240322,162600,410330415,3080,3080,3080,3080,0
20240322,162500,410330415,3080,3080,3080,3080,0
20240322,162400,410330415,3080,3080,3080,3080,0
20240322,162300,410330415,3080,3080,3080,3080,0
20240322,162200,410330415,3080,3080,3080,3080,0
20240322,162100,410330415,3080,3080,3080,3080,0
20240322,162000,410330415,3080,3080,3080,3080,0
20240322,161900,410330415,3080,3080,3080,3080,0
20240322,161800,410330415,3080,3080,3080,3080,0
20240322,161700,410330415,3080,3080,3080,3080,0
20240322,161600,410330415,3080,3080,3080,3080,0
20240322,161500,410330415,3080,3080,3080,3080,0
20240322,161400,410330415,3080,3080,3080,3080,0
20240322,161300,410330415,3080,3080,3080,3080,0
20240322,161200,410330415,3080,3080,3080,3080,0
20240322,161100,410330415,3080,3080,3080,3080,0
20240322,161000,410330415,3080,3080,3080,3080,5266
20240322,160900,410330415,3080,3080,3080,3080,0
20240322,160800,410330415,3080,3080,3080,3080,0
20240322,160700,410330415,3080,3080,3080,3080,0
20240322,160600,410330415,3080,3080,3080,3080,0
20240322,160500,410330415,3080,3080,3080,3080,0
20240322,160400,410330415,3080,3080,3080,3080,0
20240322,160300,410330415,3080,3080,3080,3080,0
20240322,160200,410330415,3080,3080,3080,3080,0
20240322,160100,410330415,3080,3080,3080,3080,0
20240322,160000,410330415,3080,3080,3080,3080,0
20240322,155900,410330415,3080,3080,3080,3080,0
20240322,155800,410330415,3080,3080,3080,3080,0
20240322,155700,410330415,3080,3080,3080,3080,0
20240322,155600,410330415,3080,3080,3080,3080,0
20240322,155500,410330415,3080,3080,3080,3080,0
20240322,155400,410330415,3080,3080,3080,3080,0
20240322,155300,410330415,3080,3080,3080,3080,0
20240322,155200,410330415,3080,3080,3080,3080,0
20240322,155100,410330415,3080,3080,3080,3080,0
20240322,155000,410330415,3080,3080,3080,3080,0
20240322,154900,410330415,3080,3080,3080,3080,0
20240322,154800,410330415,3080,3080,3080,3080,0
20240322,154700,410330415,3080,3080,3080,3080,0
20240322,154600,410330415,3080,3080,3080,3080,0
20240322,154500,410330415,3080,3080,3080,3080,0
20240322,154400,410330415,3080,3080,3080,3080,0
20240322,154300,410330415,3080,3080,3080,3080,0
20240322,154200,410330415,3080,3080,3080,3080,0
20240322,154100,410330415,3080,3080,3080,3080,0
20240322,154000,410330415,3080,3080,3080,3080,5266
20240322,153900,410330415,3080,3080,3080,3080,0
20240322,153800,410330415,3080,3080,3080,3080,0
20240322,153700,410330415,3080,3080,3080,3080,0
20240322,153600,410330415,3080,3080,3080,3080,0
20240322,153500,410330415,3080,3080,3080,3080,0
20240322,153400,410330415,3080,3080,3080,3080,0
20240322,153300,410330415,3080,3080,3080,3080,0
20240322,153200,410330415,3080,3080,3080,3080,0
20240322,153100,410330415,3080,3080,3080,3080,0
20240322,153000,410330415,3080,3080,3080,3080,5266
20240322,152900,394111135,3110,3110,3110,3110,0
20240322,152800,394111135,3110,3110,3110,3110,0
20240322,152700,394111135,3110,3110,3110,3110,0
20240322,152600,394111135,3110,3110,3110,3110,0
20240322,152500,394111135,3110,3110,3110,3110,0
20240322,152400,394111135,3110,3110,3110,3110,0
20240322,152300,394111135,3110,3110,3110,3110,0
20240322,152200,394111135,3110,3110,3110,3110,0
20240322,152100,394111135,3110,3110,3110,3110,0
20240322,152000,394111135,3110,3110,3110,3110,0
20240322,151900,394111135,3110,3110,3110,3110,2637
20240322,151800,385910065,3110,3110,3110,3110,0
20240322,151700,385910065,3110,3110,3115,3110,301
20240322,151600,384973950,3115,3115,3115,3115,32
20240322,151500,384874270,3115,3115,3120,3115,2810
20240322,151400,376117070,3115,3115,3115,3115,82
20240322,151300,375861640,3120,3120,3120,3120,0
20240322,151200,375861640,3120,3110,3120,3110,3771
20240322,151100,364101860,3115,3090,3115,3085,470
20240322,151000,362649900,3120,3080,3120,3080,2641
20240322,150900,354416925,3115,3115,3115,3115,0
20240322,150800,354416925,3115,3105,3115,3080,5234
20240322,150700,338162745,3110,3105,3110,3105,100
20240322,150600,337851830,3105,3105,3105,3105,15
20240322,150500,337805255,3110,3105,3110,3105,2279
20240322,150400,330717630,3110,3110,3110,3110,0
20240322,150300,330717630,3110,3110,3110,3110,0
20240322,150200,330717630,3110,3085,3110,3085,200
20240322,150100,330097925,3085,3080,3085,3075,407
20240322,150000,328843895,3075,3075,3075,3075,87
20240322,145900,328576370,3080,3080,3080,3080,0
20240322,145800,328576370,3080,3080,3080,3080,0
20240322,145700,328576370,3080,3075,3080,3075,542
20240322,145600,326907220,3075,3075,3075,3075,0
20240322,145500,326907220,3075,3075,3075,3065,7271
20240322,145400,304587815,3085,3085,3085,3085,0
20240322,145300,304587815,3085,3085,3085,3085,0
20240322,145200,304587815,3085,3085,3085,3085,0
20240322,145100,304587815,3085,3085,3085,3085,0
20240322,145000,304587815,3085,3085,3085,3085,0
20240322,144900,304587815,3085,3085,3085,3085,1
20240322,144800,304584730,3070,3070,3070,3070,260
20240322,144700,303786530,3075,3075,3075,3075,169
20240322,144600,303266855,3085,3085,3085,3085,1
20240322,144500,303263770,3085,3085,3085,3085,0
20240322,144400,303263770,3085,3085,3085,3085,0
20240322,144300,303263770,3085,3085,3085,3085,0
20240322,144200,303263770,3085,3085,3085,3085,1
20240322,144100,303260685,3075,3080,3080,3075,1177
20240322,144000,299637175,3100,3100,3100,3100,0
20240322,143900,299637175,3100,3100,3100,3100,0
20240322,143800,299637175,3100,3100,3100,3100,0
20240322,143700,299637175,3100,3100,3100,3100,1
20240322,143600,299634075,3100,3080,3100,3080,407
20240322,143500,298375295,3105,3105,3105,3105,0
20240322,143400,298375295,3105,3105,3105,3105,0
20240322,143300,298375295,3105,3100,3110,3100,2543
20240322,143200,290480355,3105,3095,3105,3095,4101
20240322,143100,277762505,3095,3095,3095,3095,0
20240322,143000,277762505,3095,3095,3095,3095,0
20240322,142900,277762505,3095,3085,3095,3085,271
20240322,142800,276926460,3075,3075,3075,3075,401
20240322,142700,275693385,3100,3100,3100,3100,32
20240322,142600,275594185,3100,3100,3100,3100,0
20240322,142500,275594185,3100,3090,3100,3090,180
20240322,142400,275037765,3090,3090,3090,3090,20
20240322,142300,274975965,3090,3090,3090,3090,0
20240322,142200,274975965,3090,3090,3090,3090,0
20240322,142100,274975965,3090,3090,3090,3090,0
20240322,142000,274975965,3090,3090,3090,3090,30
20240322,141900,274883265,3090,3090,3090,3090,0
20240322,141800,274883265,3090,3080,3090,3075,45
20240322,141700,274744840,3080,3080,3080,3080,214
20240322,141600,274085720,3080,3075,3080,3075,2068
20240322,141500,267720395,3070,3070,3070,3070,596
20240322,141400,265890675,3080,3080,3080,3080,0
20240322,141300,265890675,3080,3080,3080,3080,0
20240322,141200,265890675,3080,3080,3080,3080,0
20240322,141100,265890675,3080,3080,3080,3080,0
20240322,141000,265890675,3080,3080,3080,3080,0
20240322,140900,265890675,3080,3080,3080,3080,0
20240322,140800,265890675,3080,3080,3080,3080,0
20240322,140700,265890675,3080,3080,3080,3080,0
20240322,140600,265890675,3080,3080,3080,3080,0
20240322,140500,265890675,3080,3070,3080,3070,114
20240322,140400,265540685,3080,3080,3080,3080,0
20240322,140300,265540685,3080,3080,3080,3080,0
20240322,140200,265540685,3080,3080,3080,3080,0
20240322,140100,265540685,3080,3080,3080,3080,0
20240322,140000,265540685,3080,3075,3080,3075,12
20240322,135900,265503780,3070,3070,3070,3070,7
20240322,135800,265482290,3075,3075,3075,3075,0
20240322,135700,265482290,3075,3075,3075,3075,0
20240322,135600,265482290,3075,3075,3075,3075,0
20240322,135500,265482290,3075,3075,3075,3075,0
20240322,135400,265482290,3075,3070,3075,3070,116
20240322,135300,265126165,3075,3075,3075,3075,82
20240322,135200,264874015,3075,3075,3075,3075,152
20240322,135100,264406615,3080,3080,3080,3080,0
20240322,135000,264406615,3080,3080,3080,3080,30
20240322,134900,264314215,3080,3080,3080,3080,30
20240322,134800,264221815,3080,3080,3080,3075,136
20240322,134700,263803515,3080,3075,3080,3075,717
20240322,134600,261596115,3075,3075,3075,3075,0
20240322,134500,261596115,3075,3075,3075,3075,5
20240322,134400,261580740,3075,3065,3075,3065,116
20240322,134300,261225190,3075,3070,3075,3070,184
20240322,134200,260659565,3075,3075,3075,3075,0
20240322,134100,260659565,3075,3075,3075,3075,0
20240322,134000,260659565,3075,3075,3075,3075,0
20240322,133900,260659565,3075,3075,3075,3075,0
20240322,133800,260659565,3075,3075,3075,3075,0
20240322,133700,260659565,3075,3075,3075,3075,0
20240322,133600,260659565,3075,3075,3075,3075,0
20240322,133500,260659565,3075,3065,3075,3065,2
20240322,133400,260653425,3075,3075,3075,3075,0
20240322,133300,260653425,3075,3075,3075,3075,0
20240322,133200,260653425,3075,3075,3075,3075,0
20240322,133100,260653425,3075,3075,3075,3075,0
20240322,133000,260653425,3075,3075,3075,3075,0
20240322,132900,260653425,3075,3065,3075,3065,548
20240322,132800,258968805,3065,3065,3065,3065,840
20240322,132700,256394205,3075,3075,3075,3075,0
20240322,132600,256394205,3075,3075,3075,3075,0
20240322,132500,256394205,3075,3075,3075,3075,0
20240322,132400,256394205,3075,3075,3075,3075,0
20240322,132300,256394205,3075,3075,3075,3075,0
20240322,132200,256394205,3075,3070,3075,3060,2439
20240322,132100,248916355,3070,3070,3070,3070,0
20240322,132000,248916355,3070,3065,3070,3065,569
20240322,131900,247172365,3070,3070,3070,3070,0
20240322,131800,247172365,3070,3070,3070,3070,407
20240322,131700,245922875,3075,3075,3075,3075,0
20240322,131600,245922875,3075,3075,3075,3075,0
20240322,131500,245922875,3075,3075,3075,3075,0
20240322,131400,245922875,3075,3075,3075,3075,133
20240322,131300,245513900,3075,3075,3075,3075,0
20240322,131200,245513900,3075,3075,3075,3075,0
20240322,131100,245513900,3075,3075,3075,3075,0
20240322,131000,245513900,3075,3075,3075,3075,0
20240322,130900,245513900,3075,3075,3075,3075,209
20240322,130800,244871225,3070,3065,3070,3065,365
20240322,130700,243752170,3065,3065,3065,3065,115
20240322,130600,243399695,3070,3070,3070,3070,360
20240322,130500,242294495,3075,3075,3075,3075,0
20240322,130400,242294495,3075,3075,3075,3075,0
20240322,130300,242294495,3075,3075,3075,3075,0
20240322,130200,242294495,3075,3075,3075,3075,0
20240322,130100,242294495,3075,3075,3075,3075,0
20240322,130000,242294495,3075,3075,3075,3075,0
20240322,125900,242294495,3075,3075,3075,3075,1
20240322,125800,242291420,3075,3075,3075,3075,0
20240322,125700,242291420,3075,3075,3075,3075,0
20240322,125600,242291420,3075,3075,3075,3075,0
20240322,125500,242291420,3075,3075,3075,3075,0
20240322,125400,242291420,3075,3075,3075,3075,0
20240322,125300,242291420,3075,3075,3075,3075,1
20240322,125200,242288345,3065,3065,3065,3065,21
20240322,125100,242223980,3075,3075,3075,3075,0
20240322,125000,242223980,3075,3075,3075,3075,0
20240322,124900,242223980,3075,3075,3075,3075,0
20240322,124800,242223980,3075,3075,3075,3075,0
20240322,124700,242223980,3075,3075,3075,3075,0
20240322,124600,242223980,3075,3070,3075,3065,1178
20240322,124500,238611825,3075,3075,3075,3075,0
20240322,124400,238611825,3075,3075,3075,3075,0
20240322,124300,238611825,3075,3075,3075,3075,0
20240322,124200,238611825,3075,3075,3075,3075,0
20240322,124100,238611825,3075,3075,3075,3075,0
20240322,124000,238611825,3075,3075,3075,3075,0
20240322,123900,238611825,3075,3075,3075,3075,1
20240322,123800,238608750,3070,3070,3070,3070,1
20240322,123700,238605680,3075,3075,3075,3075,0
20240322,123600,238605680,3075,3075,3075,3075,0
20240322,123500,238605680,3075,3075,3075,3075,0
20240322,123400,238605680,3075,3075,3075,3075,0
20240322,123300,238605680,3075,3075,3075,3075,2
20240322,123200,238599530,3070,3070,3070,3070,194
20240322,123100,238003950,3075,3075,3075,3075,0
20240322,123000,238003950,3075,3075,3075,3075,0
20240322,122900,238003950,3075,3075,3075,3075,0
20240322,122800,238003950,3075,3075,3075,3075,10
20240322,122700,237973200,3075,3075,3075,3075,30
20240322,122600,237880950,3075,3075,3075,3075,10
20240322,122500,237850200,3075,3065,3075,3065,181
20240322,122400,237295425,3065,3060,3065,3050,1022
20240322,122300,234163095,3065,3060,3065,3060,2
20240322,122200,234156970,3065,3065,3065,3065,100
20240322,122100,233850470,3065,3065,3065,3065,0
20240322,122000,233850470,3065,3065,3065,3065,0
20240322,121900,233850470,3065,3065,3065,3065,0
20240322,121800,233850470,3065,3065,3065,3065,20
20240322,121700,233789170,3065,3065,3065,3065,1
20240322,121600,233786105,3065,3065,3065,3065,0
20240322,121500,233786105,3065,3060,3065,3060,2
20240322,121400,233779980,3065,3065,3065,3065,0
20240322,121300,233779980,3065,3065,3065,3065,0
20240322,121200,233779980,3065,3065,3065,3065,0
20240322,121100,233779980,3065,3065,3065,3065,13
20240322,121000,233740135,3065,3050,3065,3050,165
20240322,120900,233236870,3060,3060,3060,3060,0
20240322,120800,233236870,3060,3060,3060,3060,0
20240322,120700,233236870,3060,3060,3060,3060,18
20240322,120600,233181790,3060,3060,3060,3060,0
20240322,120500,233181790,3060,3060,3060,3060,1000
20240322,120400,230121790,3060,3060,3060,3060,1
20240322,120300,230118730,3060,3055,3060,3055,5
20240322,120200,230103450,3055,3055,3055,3055,17
20240322,120100,230051515,3055,3055,3055,3055,0
20240322,120000,230051515,3055,3055,3055,3055,10
20240322,115900,230020965,3055,3055,3055,3055,0
20240322,115800,230020965,3055,3050,3055,3050,100
20240322,115700,229715860,3050,3050,3050,3050,0
20240322,115600,229715860,3050,3050,3050,3050,0
20240322,115500,229715860,3050,3050,3050,3050,0
20240322,115400,229715860,3050,3050,3050,3050,0
20240322,115300,229715860,3050,3050,3050,3050,0
20240322,115200,229715860,3050,3050,3050,3050,0
20240322,115100,229715860,3050,3050,3050,3050,1
20240322,115000,229712810,3040,3040,3040,3040,0
20240322,114900,229712810,3040,3040,3040,3040,0
20240322,114800,229712810,3040,3040,3040,3040,0
20240322,114700,229712810,3040,3040,3040,3040,0
20240322,114600,229712810,3040,3040,3040,3040,10
20240322,114500,229682410,3040,3040,3040,3040,1
20240322,114400,229679370,3030,3030,3030,3030,235
20240322,114300,228967320,3030,3030,3030,3030,0
20240322,114200,228967320,3030,3030,3030,3030,0
20240322,114100,228967320,3030,3030,3030,3030,120
20240322,114000,228603720,3030,3030,3030,3030,101
20240322,113900,228297690,3030,3030,3030,3030,0
20240322,113800,228297690,3030,3030,3030,3030,1
20240322,113700,228294660,3040,3040,3040,3040,0
20240322,113600,228294660,3040,3040,3040,3040,0
20240322,113500,228294660,3040,3040,3040,3040,569
20240322,113400,226564900,3040,3040,3040,3040,1000
20240322,113300,223524900,3030,3030,3030,3030,0
20240322,113200,223524900,3030,3030,3030,3030,0
20240322,113100,223524900,3030,3030,3030,3030,1
20240322,113000,223521870,3030,3030,3030,3030,42
20240322,112900,223394610,3030,3030,3030,3030,193
20240322,112800,222809820,3030,3040,3040,3025,7856
20240322,112700,199011255,3040,3040,3040,3040,0
20240322,112600,199011255,3040,3040,3040,3040,0
20240322,112500,199011255,3040,3040,3040,3040,1
20240322,112400,199008215,3075,3050,3075,3050,9
20240322,112300,198980740,3050,3035,3050,3035,8250
20240322,112200,173837270,3035,3025,3035,3025,1347
20240322,112100,169753905,3030,3030,3030,3030,0
20240322,112000,169753905,3030,3030,3030,3030,1
20240322,111900,169750875,3030,3030,3030,3030,20
20240322,111800,169690275,3030,3030,3030,3030,93
20240322,111700,169408485,3030,3030,3030,3030,21
20240322,111600,169344855,3030,3030,3030,3030,40
20240322,111500,169223655,3030,3030,3030,3030,0
20240322,111400,169223655,3030,3030,3030,3030,10
20240322,111300,169193355,3030,3030,3030,3030,10
20240322,111200,169163055,3030,3030,3030,3030,100
20240322,111100,168860055,3025,3025,3025,3025,37
20240322,111000,168748130,3030,3030,3030,3030,0
20240322,110900,168748130,3030,3030,3030,3030,0
20240322,110800,168748130,3030,3030,3030,3030,0
20240322,110700,168748130,3030,3030,3030,3030,0
20240322,110600,168748130,3030,3030,3030,3030,4
20240322,110500,168736010,3030,3030,3030,3030,0
20240322,110400,168736010,3030,3030,3030,3030,0
20240322,110300,168736010,3030,3030,3030,3030,0
20240322,110200,168736010,3030,3030,3030,3030,0
20240322,110100,168736010,3030,3030,3030,3030,0
20240322,110000,168736010,3030,3030,3030,3030,0
20240322,105900,168736010,3030,3030,3030,3030,0
20240322,105800,168736010,3030,3030,3030,3030,0
20240322,105700,168736010,3030,3030,3030,3030,0
20240322,105600,168736010,3030,3030,3030,3030,0
20240322,105500,168736010,3030,3030,3030,3030,0
20240322,105400,168736010,3030,3030,3030,3030,0
20240322,105300,168736010,3030,3030,3030,3030,285
20240322,105200,167872460,3030,3030,3030,3030,19
20240322,105100,167814890,3030,3030,3030,3030,10
20240322,105000,167784590,3030,3030,3030,3030,10
20240322,104900,167754290,3030,3030,3030,3030,0
20240322,104800,167754290,3030,3030,3030,3030,0
20240322,104700,167754290,3030,3030,3030,3030,0
20240322,104600,167754290,3030,3030,3030,3030,0
20240322,104500,167754290,3030,3030,3030,3030,0
20240322,104400,167754290,3030,3030,3030,3030,0
20240322,104300,167754290,3030,3030,3030,3030,0
20240322,104200,167754290,3030,3030,3030,3030,0
20240322,104100,167754290,3030,3025,3030,3015,66
20240322,104000,167554895,3020,3020,3020,3020,0
20240322,103900,167554895,3020,3020,3020,3020,0
20240322,103800,167554895,3020,3020,3020,3020,0
20240322,103700,167554895,3020,3020,3020,3020,0
20240322,103600,167554895,3020,3020,3020,3020,0
20240322,103500,167554895,3020,3020,3020,3020,4692
20240322,103400,153385055,3020,3020,3020,3020,0
20240322,103300,153385055,3020,3020,3020,3020,5
20240322,103200,153369955,3020,3020,3020,3020,1557
20240322,103100,148667815,3015,3015,3015,3015,2
20240322,103000,148661785,3015,3015,3015,3015,2
20240322,102900,148655755,3020,3020,3020,3020,0
20240322,102800,148655755,3020,3020,3020,3020,0
20240322,102700,148655755,3020,3020,3020,3020,0
20240322,102600,148655755,3020,3020,3020,3020,0
20240322,102500,148655755,3020,3020,3020,3020,92
20240322,102400,148377915,3020,3020,3020,3020,0
20240322,102300,148377915,3020,3010,3020,3010,98
20240322,102200,148082925,3020,3020,3020,3020,1
20240322,102100,148079905,3015,3015,3015,3015,87
20240322,102000,147817600,3010,3010,3010,3010,0
20240322,101900,147817600,3010,3010,3010,3010,87
20240322,101800,147555730,3010,3010,3010,3010,0
20240322,101700,147555730,3010,3010,3010,3010,1
20240322,101600,147552720,3015,3010,3015,3010,110
20240322,101500,147221515,3005,3005,3005,3005,0
20240322,101400,147221515,3005,3005,3005,3005,1
20240322,101300,147218510,3015,3015,3015,3015,0
20240322,101200,147218510,3015,3015,3015,3015,0
20240322,101100,147218510,3015,3015,3015,3015,0
20240322,101000,147218510,3015,3015,3015,3015,0
20240322,100900,147218510,3015,3015,3015,3015,0
20240322,100800,147218510,3015,3015,3015,3015,1
20240322,100700,147215495,3005,3005,3005,3005,1
20240322,100600,147212490,3020,3020,3020,3020,0
20240322,100500,147212490,3020,3020,3020,3020,1
20240322,100400,147209470,3005,3005,3005,3005,1
20240322,100300,147206465,3020,3020,3020,3020,0
20240322,100200,147206465,3020,3020,3020,3020,0
20240322,100100,147206465,3020,3020,3020,3020,0
20240322,100000,147206465,3020,3015,3020,3005,1870
20240322,095900,141584670,3020,3020,3020,3010,1571
20240322,095800,136855360,3020,3020,3020,3020,0
20240322,095700,136855360,3020,3020,3025,3020,1277
20240322,095600,132998815,3020,3025,3025,3020,362
20240322,095500,131905570,3025,3030,3030,3025,421
20240322,095400,130631990,3030,3035,3035,3030,676
20240322,095300,128583510,3035,3030,3035,3030,789
20240322,095200,126192800,3030,3030,3030,3030,0
20240322,095100,126192800,3030,3030,3030,3030,0
20240322,095000,126192800,3030,3020,3030,3020,53
20240322,094900,126032225,3025,3025,3025,3025,199
20240322,094800,125430250,3025,3015,3025,3015,117
20240322,094700,125077485,3020,3020,3020,3020,0
20240322,094600,125077485,3020,3020,3020,3020,251
20240322,094500,124319465,3020,3015,3020,3015,15
20240322,094400,124274235,3015,3015,3015,3015,2338
20240322,094300,117225165,3015,3010,3015,3010,270
20240322,094200,116412455,3010,3015,3015,3005,1810
20240322,094100,110966790,3020,3020,3020,3020,1
20240322,094000,110963770,3015,3020,3020,3015,36
20240322,093900,110855185,3020,3020,3020,3020,6
20240322,093800,110837065,3020,3020,3020,3020,9
20240322,093700,110809885,3020,3020,3020,3020,1
20240322,093600,110806865,3020,3020,3020,3020,0
20240322,093500,110806865,3020,3020,3020,3020,300
20240322,093400,109900865,3020,3020,3020,3020,158
20240322,093300,109423705,3025,3020,3025,3020,25
20240322,093200,109348200,3020,3015,3020,3015,107
20240322,093100,109025270,3015,3015,3015,3015,10
20240322,093000,108995120,3015,3015,3015,3015,0
20240322,092900,108995120,3015,3015,3015,3015,0
20240322,092800,108995120,3015,3015,3015,3015,0
20240322,092700,108995120,3015,3010,3015,3005,811
20240322,092600,106558005,3020,3020,3020,3020,3
20240322,092500,106548945,3020,3015,3020,3010,3
20240322,092400,106539900,3005,3010,3015,3005,724
20240322,092300,104359400,3010,3010,3010,3010,107
20240322,092200,104037330,3015,3015,3015,3015,0
20240322,092100,104037330,3015,3005,3015,3005,98
20240322,092000,103742150,3005,3000,3005,3000,3
20240322,091900,103733145,3000,3005,3005,2990,4089
20240322,091800,91491720,3015,3015,3015,3015,0
20240322,091700,91491720,3015,3010,3015,3010,549
20240322,091600,89839075,3010,3010,3010,3010,1
20240322,091500,89836065,3000,2980,3000,2980,2217
20240322,091400,83194610,2980,2995,2995,2980,24
20240322,091300,83122970,2995,3000,3000,2990,6
20240322,091200,83105015,2990,2990,2990,2985,261
20240322,091100,82325655,2985,3015,3015,2975,2119
20240322,091000,75970640,3020,3045,3045,3020,4858
20240322,090900,61216840,3050,3055,3055,3050,588
20240322,090800,59423340,3060,3055,3060,3055,300
20240322,090700,58505435,3060,3065,3065,3050,283
20240322,090600,57640905,3050,3050,3050,3050,22
20240322,090500,57573805,3070,3055,3070,3050,1125
20240322,090400,54139420,3055,3060,3060,3055,79
20240322,090300,53897700,3060,3075,3075,3050,310
20240322,090200,52946390,3060,3040,3080,3040,2292
20240322,090100,45929285,3050,3050,3060,3050,734
20240322,090000,43686060,3065,3150,3150,3060,14168