stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,192700,347353915,2935,2935,2935,2935,3820
20240326,192600,347353915,2935,2935,2935,2935,0
20240326,192500,347353915,2935,2935,2935,2935,0
20240326,192400,347353915,2935,2935,2935,2935,0
20240326,192300,347353915,2935,2935,2935,2935,0
20240326,192200,347353915,2935,2935,2935,2935,0
20240326,192100,347353915,2935,2935,2935,2935,0
20240326,192000,347353915,2935,2935,2935,2935,0
20240326,191900,347353915,2935,2935,2935,2935,0
20240326,191800,347353915,2935,2935,2935,2935,0
20240326,191700,347353915,2935,2935,2935,2935,0
20240326,191600,347353915,2935,2935,2935,2935,0
20240326,191500,347353915,2935,2935,2935,2935,0
20240326,191400,347353915,2935,2935,2935,2935,0
20240326,191300,347353915,2935,2935,2935,2935,0
20240326,191200,347353915,2935,2935,2935,2935,0
20240326,191100,347353915,2935,2935,2935,2935,0
20240326,191000,347353915,2935,2935,2935,2935,0
20240326,190900,347353915,2935,2935,2935,2935,0
20240326,190800,347353915,2935,2935,2935,2935,0
20240326,190700,347353915,2935,2935,2935,2935,0
20240326,190600,347353915,2935,2935,2935,2935,0
20240326,190500,347353915,2935,2935,2935,2935,0
20240326,190400,347353915,2935,2935,2935,2935,0
20240326,190300,347353915,2935,2935,2935,2935,0
20240326,190200,347353915,2935,2935,2935,2935,0
20240326,190100,347353915,2935,2935,2935,2935,0
20240326,190000,347353915,2935,2935,2935,2935,0
20240326,185900,347353915,2935,2935,2935,2935,0
20240326,185800,347353915,2935,2935,2935,2935,0
20240326,185700,347353915,2935,2935,2935,2935,3820
20240326,185600,347353915,2935,2935,2935,2935,0
20240326,185500,347353915,2935,2935,2935,2935,0
20240326,185400,347353915,2935,2935,2935,2935,0
20240326,185300,347353915,2935,2935,2935,2935,0
20240326,185200,347353915,2935,2935,2935,2935,0
20240326,185100,347353915,2935,2935,2935,2935,0
20240326,185000,347353915,2935,2935,2935,2935,0
20240326,184900,347353915,2935,2935,2935,2935,0
20240326,184800,347353915,2935,2935,2935,2935,0
20240326,184700,347353915,2935,2935,2935,2935,0
20240326,184600,347353915,2935,2935,2935,2935,0
20240326,184500,347353915,2935,2935,2935,2935,0
20240326,184400,347353915,2935,2935,2935,2935,0
20240326,184300,347353915,2935,2935,2935,2935,0
20240326,184200,347353915,2935,2935,2935,2935,0
20240326,184100,347353915,2935,2935,2935,2935,0
20240326,184000,347353915,2935,2935,2935,2935,0
20240326,183900,347353915,2935,2935,2935,2935,0
20240326,183800,347353915,2935,2935,2935,2935,0
20240326,183700,347353915,2935,2935,2935,2935,0
20240326,183600,347353915,2935,2935,2935,2935,0
20240326,183500,347353915,2935,2935,2935,2935,0
20240326,183400,347353915,2935,2935,2935,2935,0
20240326,183300,347353915,2935,2935,2935,2935,0
20240326,183200,347353915,2935,2935,2935,2935,0
20240326,183100,347353915,2935,2935,2935,2935,0
20240326,183000,347353915,2935,2935,2935,2935,0
20240326,182900,347353915,2935,2935,2935,2935,0
20240326,182800,347353915,2935,2935,2935,2935,0
20240326,182700,347353915,2935,2935,2935,2935,3820
20240326,182600,347353915,2935,2935,2935,2935,0
20240326,182500,347353915,2935,2935,2935,2935,0
20240326,182400,347353915,2935,2935,2935,2935,0
20240326,182300,347353915,2935,2935,2935,2935,0
20240326,182200,347353915,2935,2935,2935,2935,0
20240326,182100,347353915,2935,2935,2935,2935,0
20240326,182000,347353915,2935,2935,2935,2935,0
20240326,181900,347353915,2935,2935,2935,2935,0
20240326,181800,347353915,2935,2935,2935,2935,0
20240326,181700,347353915,2935,2935,2935,2935,0
20240326,181600,347353915,2935,2935,2935,2935,0
20240326,181500,347353915,2935,2935,2935,2935,0
20240326,181400,347353915,2935,2935,2935,2935,0
20240326,181300,347353915,2935,2935,2935,2935,0
20240326,181200,347353915,2935,2935,2935,2935,0
20240326,181100,347353915,2935,2935,2935,2935,0
20240326,181000,347353915,2935,2935,2935,2935,0
20240326,180900,347353915,2935,2935,2935,2935,0
20240326,180800,347353915,2935,2935,2935,2935,0
20240326,180700,347353915,2935,2935,2935,2935,0
20240326,180600,347353915,2935,2935,2935,2935,0
20240326,180500,347353915,2935,2935,2935,2935,0
20240326,180400,347353915,2935,2935,2935,2935,0
20240326,180300,347353915,2935,2935,2935,2935,0
20240326,180200,347353915,2935,2935,2935,2935,0
20240326,180100,347353915,2935,2935,2935,2935,0
20240326,180000,347353915,2935,2935,2935,2935,0
20240326,175900,347353915,2935,2935,2935,2935,0
20240326,175800,347353915,2935,2935,2935,2935,0
20240326,175700,347353915,2935,2935,2935,2935,3820
20240326,175600,347353915,2935,2935,2935,2935,0
20240326,175500,347353915,2935,2935,2935,2935,0
20240326,175400,347353915,2935,2935,2935,2935,0
20240326,175300,347353915,2935,2935,2935,2935,0
20240326,175200,347353915,2935,2935,2935,2935,0
20240326,175100,347353915,2935,2935,2935,2935,0
20240326,175000,347353915,2935,2935,2935,2935,0
20240326,174900,347353915,2935,2935,2935,2935,0
20240326,174800,347353915,2935,2935,2935,2935,0
20240326,174700,347353915,2935,2935,2935,2935,0
20240326,174600,347353915,2935,2935,2935,2935,0
20240326,174500,347353915,2935,2935,2935,2935,0
20240326,174400,347353915,2935,2935,2935,2935,0
20240326,174300,347353915,2935,2935,2935,2935,0
20240326,174200,347353915,2935,2935,2935,2935,0
20240326,174100,347353915,2935,2935,2935,2935,0
20240326,174000,347353915,2935,2935,2935,2935,0
20240326,173900,347353915,2935,2935,2935,2935,0
20240326,173800,347353915,2935,2935,2935,2935,0
20240326,173700,347353915,2935,2935,2935,2935,0
20240326,173600,347353915,2935,2935,2935,2935,0
20240326,173500,347353915,2935,2935,2935,2935,0
20240326,173400,347353915,2935,2935,2935,2935,0
20240326,173300,347353915,2935,2935,2935,2935,0
20240326,173200,347353915,2935,2935,2935,2935,0
20240326,173100,347353915,2935,2935,2935,2935,0
20240326,173000,347353915,2935,2935,2935,2935,0
20240326,172900,347353915,2935,2935,2935,2935,0
20240326,172800,347353915,2935,2935,2935,2935,0
20240326,172700,347353915,2935,2935,2935,2935,3820
20240326,172600,347353915,2935,2935,2935,2935,0
20240326,172500,347353915,2935,2935,2935,2935,0
20240326,172400,347353915,2935,2935,2935,2935,0
20240326,172300,347353915,2935,2935,2935,2935,0
20240326,172200,347353915,2935,2935,2935,2935,0
20240326,172100,347353915,2935,2935,2935,2935,0
20240326,172000,347353915,2935,2935,2935,2935,0
20240326,171900,347353915,2935,2935,2935,2935,0
20240326,171800,347353915,2935,2935,2935,2935,0
20240326,171700,347353915,2935,2935,2935,2935,0
20240326,171600,347353915,2935,2935,2935,2935,0
20240326,171500,347353915,2935,2935,2935,2935,0
20240326,171400,347353915,2935,2935,2935,2935,0
20240326,171300,347353915,2935,2935,2935,2935,0
20240326,171200,347353915,2935,2935,2935,2935,0
20240326,171100,347353915,2935,2935,2935,2935,0
20240326,171000,347353915,2935,2935,2935,2935,0
20240326,170900,347353915,2935,2935,2935,2935,0
20240326,170800,347353915,2935,2935,2935,2935,0
20240326,170700,347353915,2935,2935,2935,2935,0
20240326,170600,347353915,2935,2935,2935,2935,0
20240326,170500,347353915,2935,2935,2935,2935,0
20240326,170400,347353915,2935,2935,2935,2935,0
20240326,170300,347353915,2935,2935,2935,2935,0
20240326,170200,347353915,2935,2935,2935,2935,0
20240326,170100,347353915,2935,2935,2935,2935,0
20240326,170000,347353915,2935,2935,2935,2935,0
20240326,165900,347353915,2935,2935,2935,2935,0
20240326,165800,347353915,2935,2935,2935,2935,0
20240326,165700,347353915,2935,2935,2935,2935,3820
20240326,165600,347353915,2935,2935,2935,2935,0
20240326,165500,347353915,2935,2935,2935,2935,0
20240326,165400,347353915,2935,2935,2935,2935,0
20240326,165300,347353915,2935,2935,2935,2935,0
20240326,165200,347353915,2935,2935,2935,2935,0
20240326,165100,347353915,2935,2935,2935,2935,0
20240326,165000,347353915,2935,2935,2935,2935,0
20240326,164900,347353915,2935,2935,2935,2935,0
20240326,164800,347353915,2935,2935,2935,2935,0
20240326,164700,347353915,2935,2935,2935,2935,0
20240326,164600,347353915,2935,2935,2935,2935,0
20240326,164500,347353915,2935,2935,2935,2935,0
20240326,164400,347353915,2935,2935,2935,2935,0
20240326,164300,347353915,2935,2935,2935,2935,0
20240326,164200,347353915,2935,2935,2935,2935,0
20240326,164100,347353915,2935,2935,2935,2935,0
20240326,164000,347353915,2935,2935,2935,2935,0
20240326,163900,347353915,2935,2935,2935,2935,0
20240326,163800,347353915,2935,2935,2935,2935,0
20240326,163700,347353915,2935,2935,2935,2935,0
20240326,163600,347353915,2935,2935,2935,2935,0
20240326,163500,347353915,2935,2935,2935,2935,0
20240326,163400,347353915,2935,2935,2935,2935,0
20240326,163300,347353915,2935,2935,2935,2935,0
20240326,163200,347353915,2935,2935,2935,2935,0
20240326,163100,347353915,2935,2935,2935,2935,0
20240326,163000,347353915,2935,2935,2935,2935,0
20240326,162900,347353915,2935,2935,2935,2935,0
20240326,162800,347353915,2935,2935,2935,2935,0
20240326,162700,347353915,2935,2935,2935,2935,3820
20240326,162600,347353915,2935,2935,2935,2935,0
20240326,162500,347353915,2935,2935,2935,2935,0
20240326,162400,347353915,2935,2935,2935,2935,0
20240326,162300,347353915,2935,2935,2935,2935,0
20240326,162200,347353915,2935,2935,2935,2935,0
20240326,162100,347353915,2935,2935,2935,2935,0
20240326,162000,347353915,2935,2935,2935,2935,0
20240326,161900,347353915,2935,2935,2935,2935,0
20240326,161800,347353915,2935,2935,2935,2935,0
20240326,161700,347353915,2935,2935,2935,2935,0
20240326,161600,347353915,2935,2935,2935,2935,0
20240326,161500,347353915,2935,2935,2935,2935,0
20240326,161400,347353915,2935,2935,2935,2935,0
20240326,161300,347353915,2935,2935,2935,2935,0
20240326,161200,347353915,2935,2935,2935,2935,0
20240326,161100,347353915,2935,2935,2935,2935,0
20240326,161000,347353915,2935,2935,2935,2935,0
20240326,160900,347353915,2935,2935,2935,2935,0
20240326,160800,347353915,2935,2935,2935,2935,0
20240326,160700,347353915,2935,2935,2935,2935,0
20240326,160600,347353915,2935,2935,2935,2935,0
20240326,160500,347353915,2935,2935,2935,2935,0
20240326,160400,347353915,2935,2935,2935,2935,0
20240326,160300,347353915,2935,2935,2935,2935,0
20240326,160200,347353915,2935,2935,2935,2935,0
20240326,160100,347353915,2935,2935,2935,2935,0
20240326,160000,347353915,2935,2935,2935,2935,0
20240326,155900,347353915,2935,2935,2935,2935,0
20240326,155800,347353915,2935,2935,2935,2935,0
20240326,155700,347353915,2935,2935,2935,2935,3820
20240326,155600,347353915,2935,2935,2935,2935,0
20240326,155500,347353915,2935,2935,2935,2935,0
20240326,155400,347353915,2935,2935,2935,2935,0
20240326,155300,347353915,2935,2935,2935,2935,0
20240326,155200,347353915,2935,2935,2935,2935,0
20240326,155100,347353915,2935,2935,2935,2935,0
20240326,155000,347353915,2935,2935,2935,2935,0
20240326,154900,347353915,2935,2935,2935,2935,0
20240326,154800,347353915,2935,2935,2935,2935,0
20240326,154700,347353915,2935,2935,2935,2935,0
20240326,154600,347353915,2935,2935,2935,2935,0
20240326,154500,347353915,2935,2935,2935,2935,0
20240326,154400,347353915,2935,2935,2935,2935,0
20240326,154300,347353915,2935,2935,2935,2935,0
20240326,154200,347353915,2935,2935,2935,2935,0
20240326,154100,347353915,2935,2935,2935,2935,0
20240326,154000,347353915,2935,2935,2935,2935,0
20240326,153900,347353915,2935,2935,2935,2935,0
20240326,153800,347353915,2935,2935,2935,2935,0
20240326,153700,347353915,2935,2935,2935,2935,0
20240326,153600,347353915,2935,2935,2935,2935,0
20240326,153500,347353915,2935,2935,2935,2935,0
20240326,153400,347353915,2935,2935,2935,2935,0
20240326,153300,347353915,2935,2935,2935,2935,0
20240326,153200,347353915,2935,2935,2935,2935,0
20240326,153100,347353915,2935,2935,2935,2935,0
20240326,153000,347353915,2935,2935,2935,2935,3820
20240326,152900,336142215,2900,2900,2900,2900,0
20240326,152800,336142215,2900,2900,2900,2900,0
20240326,152700,336142215,2900,2900,2900,2900,0
20240326,152600,336142215,2900,2900,2900,2900,0
20240326,152500,336142215,2900,2900,2900,2900,0
20240326,152400,336142215,2900,2900,2900,2900,0
20240326,152300,336142215,2900,2900,2900,2900,0
20240326,152200,336142215,2900,2900,2900,2900,0
20240326,152100,336142215,2900,2900,2900,2900,0
20240326,152000,336142215,2900,2900,2900,2900,0
20240326,151900,336142215,2900,2895,2900,2885,345
20240326,151800,335142665,2885,2885,2900,2885,199
20240326,151700,334565935,2885,2900,2900,2885,3780
20240326,151600,323644645,2905,2905,2905,2905,0
20240326,151500,323644645,2905,2905,2905,2905,0
20240326,151400,323644645,2905,2905,2905,2905,1
20240326,151300,323641740,2895,2895,2895,2895,0
20240326,151200,323641740,2895,2900,2900,2895,924
20240326,151100,320962280,2905,2905,2905,2900,55
20240326,151000,320802525,2910,2910,2910,2910,0
20240326,150900,320802525,2910,2910,2910,2910,50
20240326,150800,320657025,2910,2910,2910,2910,0
20240326,150700,320657025,2910,2900,2910,2900,7
20240326,150600,320636715,2905,2900,2905,2900,80
20240326,150500,320404375,2905,2905,2905,2900,1140
20240326,150400,317093080,2905,2905,2905,2905,0
20240326,150300,317093080,2905,2905,2905,2905,19
20240326,150200,317037885,2905,2905,2905,2905,0
20240326,150100,317037885,2905,2905,2905,2905,0
20240326,150000,317037885,2905,2905,2905,2905,0
20240326,145900,317037885,2905,2905,2905,2905,1
20240326,145800,317034980,2885,2905,2905,2885,2
20240326,145700,317029190,2905,2905,2905,2905,0
20240326,145600,317029190,2905,2905,2905,2905,1
20240326,145500,317026285,2900,2895,2900,2885,655
20240326,145400,315130275,2900,2900,2900,2900,10
20240326,145300,315101275,2900,2895,2900,2895,6
20240326,145200,315083900,2900,2900,2900,2900,0
20240326,145100,315083900,2900,2900,2900,2900,0
20240326,145000,315083900,2900,2900,2900,2900,50
20240326,144900,314938900,2900,2900,2900,2900,0
20240326,144800,314938900,2900,2900,2900,2900,1
20240326,144700,314936000,2885,2900,2900,2885,2
20240326,144600,314930215,2900,2900,2900,2900,0
20240326,144500,314930215,2900,2900,2900,2900,0
20240326,144400,314930215,2900,2890,2900,2885,218
20240326,144300,314300270,2890,2890,2890,2890,0
20240326,144200,314300270,2890,2895,2895,2870,21615
20240326,144100,252135990,2910,2900,2910,2895,52
20240326,144000,251985205,2900,2895,2900,2895,16
20240326,143900,251938835,2900,2895,2900,2890,115
20240326,143800,251605580,2900,2900,2900,2895,272
20240326,143700,250816885,2900,2900,2900,2900,1
20240326,143600,250813985,2885,2910,2910,2885,11956
20240326,143500,216233505,2905,2905,2905,2905,0
20240326,143400,216233505,2905,2905,2905,2905,110
20240326,143300,215913955,2905,2905,2905,2905,0
20240326,143200,215913955,2905,2910,2910,2905,321
20240326,143100,214981200,2915,2915,2915,2915,15
20240326,143000,214937475,2915,2915,2915,2915,0
20240326,142900,214937475,2915,2915,2915,2915,1
20240326,142800,214934560,2905,2905,2905,2905,0
20240326,142700,214934560,2905,2920,2920,2900,6523
20240326,142600,195961680,2930,2930,2930,2930,0
20240326,142500,195961680,2930,2930,2930,2930,0
20240326,142400,195961680,2930,2930,2930,2930,0
20240326,142300,195961680,2930,2930,2930,2930,0
20240326,142200,195961680,2930,2930,2930,2930,20
20240326,142100,195903080,2935,2935,2935,2935,0
20240326,142000,195903080,2935,2935,2935,2935,500
20240326,141900,194435580,2935,2935,2935,2935,0
20240326,141800,194435580,2935,2925,2935,2925,18
20240326,141700,194382915,2930,2930,2930,2930,298
20240326,141600,193509775,2935,2935,2935,2935,0
20240326,141500,193509775,2935,2935,2935,2935,0
20240326,141400,193509775,2935,2935,2935,2935,0
20240326,141300,193509775,2935,2930,2935,2930,11
20240326,141200,193477540,2930,2930,2930,2930,0
20240326,141100,193477540,2930,2930,2930,2930,7
20240326,141000,193457030,2930,2935,2935,2930,243
20240326,140900,192743885,2935,2935,2935,2935,0
20240326,140800,192743885,2935,2935,2935,2935,2
20240326,140700,192738015,2935,2935,2935,2935,0
20240326,140600,192738015,2935,2935,2935,2935,0
20240326,140500,192738015,2935,2930,2935,2930,4
20240326,140400,192726290,2935,2925,2935,2925,12
20240326,140300,192691180,2935,2935,2935,2935,0
20240326,140200,192691180,2935,2935,2935,2935,0
20240326,140100,192691180,2935,2935,2935,2935,0
20240326,140000,192691180,2935,2935,2935,2935,0
20240326,135900,192691180,2935,2935,2935,2935,0
20240326,135800,192691180,2935,2935,2935,2935,0
20240326,135700,192691180,2935,2935,2935,2935,0
20240326,135600,192691180,2935,2935,2935,2935,0
20240326,135500,192691180,2935,2935,2935,2935,0
20240326,135400,192691180,2935,2925,2935,2925,6
20240326,135300,192673620,2915,2930,2930,2915,226
20240326,135200,192013495,2930,2930,2930,2930,0
20240326,135100,192013495,2930,2930,2930,2930,0
20240326,135000,192013495,2930,2935,2935,2930,109
20240326,134900,191693625,2940,2940,2940,2940,0
20240326,134800,191693625,2940,2940,2940,2940,0
20240326,134700,191693625,2940,2940,2940,2940,0
20240326,134600,191693625,2940,2940,2940,2940,0
20240326,134500,191693625,2940,2940,2940,2940,0
20240326,134400,191693625,2940,2940,2940,2940,0
20240326,134300,191693625,2940,2940,2940,2940,10
20240326,134200,191664225,2940,2935,2940,2935,5
20240326,134100,191649545,2940,2940,2940,2940,0
20240326,134000,191649545,2940,2940,2940,2935,150
20240326,133900,191208585,2940,2940,2940,2940,0
20240326,133800,191208585,2940,2940,2940,2940,1
20240326,133700,191205645,2930,2930,2930,2930,25
20240326,133600,191132395,2940,2940,2940,2940,0
20240326,133500,191132395,2940,2940,2940,2940,0
20240326,133400,191132395,2940,2940,2940,2940,0
20240326,133300,191132395,2940,2940,2940,2940,0
20240326,133200,191132395,2940,2940,2940,2940,0
20240326,133100,191132395,2940,2940,2940,2940,0
20240326,133000,191132395,2940,2940,2940,2940,0
20240326,132900,191132395,2940,2940,2940,2940,0
20240326,132800,191132395,2940,2940,2940,2940,0
20240326,132700,191132395,2940,2940,2940,2940,0
20240326,132600,191132395,2940,2940,2940,2940,0
20240326,132500,191132395,2940,2935,2940,2915,1349
20240326,132400,187196280,2940,2940,2940,2940,1
20240326,132300,187193340,2935,2935,2935,2935,96
20240326,132200,186911580,2945,2945,2945,2945,296
20240326,132100,186039860,2920,2920,2920,2920,1
20240326,132000,186036940,2945,2945,2945,2945,1
20240326,131900,186033995,2945,2925,2945,2915,6523
20240326,131800,166986525,2925,2935,2935,2925,1630
20240326,131700,162210510,2945,2945,2945,2945,0
20240326,131600,162210510,2945,2945,2945,2945,0
20240326,131500,162210510,2945,2945,2945,2945,0
20240326,131400,162210510,2945,2945,2945,2945,0
20240326,131300,162210510,2945,2945,2945,2945,0
20240326,131200,162210510,2945,2945,2945,2945,0
20240326,131100,162210510,2945,2945,2945,2945,0
20240326,131000,162210510,2945,2945,2945,2945,0
20240326,130900,162210510,2945,2945,2945,2945,0
20240326,130800,162210510,2945,2945,2945,2945,0
20240326,130700,162210510,2945,2945,2945,2945,0
20240326,130600,162210510,2945,2945,2945,2945,0
20240326,130500,162210510,2945,2935,2945,2935,2
20240326,130400,162204630,2945,2945,2945,2945,0
20240326,130300,162204630,2945,2945,2945,2945,0
20240326,130200,162204630,2945,2945,2945,2945,0
20240326,130100,162204630,2945,2945,2945,2945,0
20240326,130000,162204630,2945,2945,2945,2945,0
20240326,125900,162204630,2945,2945,2945,2945,0
20240326,125800,162204630,2945,2945,2945,2945,1
20240326,125700,162201685,2935,2935,2935,2935,1
20240326,125600,162198750,2950,2950,2950,2950,0
20240326,125500,162198750,2950,2950,2950,2950,0
20240326,125400,162198750,2950,2945,2950,2945,1000
20240326,125300,159248910,2950,2945,2950,2945,400
20240326,125200,158069430,2950,2950,2950,2950,1300
20240326,125100,154234430,2950,2950,2950,2950,0
20240326,125000,154234430,2950,2950,2950,2950,1
20240326,124900,154231480,2935,2935,2935,2935,572
20240326,124800,152552660,2935,2935,2935,2935,10
20240326,124700,152523310,2935,2935,2935,2935,0
20240326,124600,152523310,2935,2935,2935,2935,0
20240326,124500,152523310,2935,2935,2935,2935,0
20240326,124400,152523310,2935,2935,2935,2935,0
20240326,124300,152523310,2935,2935,2935,2935,0
20240326,124200,152523310,2935,2935,2935,2935,1
20240326,124100,152520375,2925,2935,2935,2925,254
20240326,124000,151776220,2930,2930,2930,2930,34
20240326,123900,151676600,2930,2935,2935,2930,505
20240326,123800,150194625,2935,2935,2935,2935,0
20240326,123700,150194625,2935,2935,2935,2935,0
20240326,123600,150194625,2935,2935,2935,2935,0
20240326,123500,150194625,2935,2935,2935,2935,35
20240326,123400,150091900,2940,2940,2940,2940,0
20240326,123300,150091900,2940,2940,2940,2940,400
20240326,123200,148915900,2945,2945,2945,2945,0
20240326,123100,148915900,2945,2945,2945,2945,0
20240326,123000,148915900,2945,2945,2945,2945,0
20240326,122900,148915900,2945,2945,2945,2945,0
20240326,122800,148915900,2945,2945,2945,2945,0
20240326,122700,148915900,2945,2945,2945,2945,0
20240326,122600,148915900,2945,2940,2945,2940,115
20240326,122500,148577280,2945,2945,2945,2945,130
20240326,122400,148194430,2930,2945,2945,2930,2
20240326,122300,148188555,2950,2950,2950,2950,0
20240326,122200,148188555,2950,2950,2950,2950,0
20240326,122100,148188555,2950,2950,2950,2950,0
20240326,122000,148188555,2950,2950,2950,2950,100
20240326,121900,147893555,2950,2950,2950,2950,0
20240326,121800,147893555,2950,2950,2950,2950,0
20240326,121700,147893555,2950,2950,2950,2950,0
20240326,121600,147893555,2950,2950,2950,2950,0
20240326,121500,147893555,2950,2950,2950,2950,0
20240326,121400,147893555,2950,2950,2950,2950,0
20240326,121300,147893555,2950,2950,2950,2950,0
20240326,121200,147893555,2950,2950,2950,2950,0
20240326,121100,147893555,2950,2950,2950,2950,0
20240326,121000,147893555,2950,2945,2950,2940,285
20240326,120900,147054215,2930,2935,2935,2930,88
20240326,120800,146796365,2945,2945,2945,2945,0
20240326,120700,146796365,2945,2945,2945,2945,30
20240326,120600,146708015,2945,2945,2945,2945,0
20240326,120500,146708015,2945,2945,2945,2945,0
20240326,120400,146708015,2945,2945,2945,2945,2
20240326,120300,146702125,2945,2940,2945,2940,110
20240326,120200,146378260,2945,2930,2945,2930,102
20240326,120100,146077900,2940,2940,2940,2940,0
20240326,120000,146077900,2940,2940,2940,2940,3
20240326,115900,146069080,2940,2940,2940,2940,0
20240326,115800,146069080,2940,2940,2940,2940,4
20240326,115700,146057320,2940,2940,2940,2940,0
20240326,115600,146057320,2940,2940,2940,2940,0
20240326,115500,146057320,2940,2940,2940,2940,0
20240326,115400,146057320,2940,2935,2940,2935,5
20240326,115300,146042635,2940,2940,2940,2940,0
20240326,115200,146042635,2940,2940,2940,2940,0
20240326,115100,146042635,2940,2940,2940,2940,0
20240326,115000,146042635,2940,2940,2940,2940,20
20240326,114900,145983835,2940,2935,2940,2935,130
20240326,114800,145601730,2935,2935,2935,2935,0
20240326,114700,145601730,2935,2935,2935,2935,1
20240326,114600,145598795,2930,2935,2935,2930,109
20240326,114500,145278925,2935,2935,2935,2935,0
20240326,114400,145278925,2935,2935,2935,2935,10
20240326,114300,145249575,2935,2935,2935,2930,35
20240326,114200,145146870,2935,2935,2935,2935,0
20240326,114100,145146870,2935,2935,2935,2935,10
20240326,114000,145117520,2935,2935,2935,2935,10
20240326,113900,145088170,2935,2935,2935,2935,0
20240326,113800,145088170,2935,2935,2935,2930,14
20240326,113700,145047095,2935,2935,2935,2935,0
20240326,113600,145047095,2935,2930,2935,2930,2
20240326,113500,145041230,2935,2935,2935,2935,1
20240326,113400,145038295,2935,2935,2935,2935,1
20240326,113300,145035360,2930,2930,2930,2930,3
20240326,113200,145026570,2935,2935,2935,2935,0
20240326,113100,145026570,2935,2935,2935,2935,14
20240326,113000,144985480,2940,2940,2940,2940,0
20240326,112900,144985480,2940,2940,2940,2940,0
20240326,112800,144985480,2940,2940,2940,2940,2404
20240326,112700,137917720,2940,2935,2940,2935,997
20240326,112600,134986560,2940,2940,2940,2940,0
20240326,112500,134986560,2940,2940,2940,2940,0
20240326,112400,134986560,2940,2940,2940,2940,0
20240326,112300,134986560,2940,2940,2940,2940,0
20240326,112200,134986560,2940,2940,2940,2940,37
20240326,112100,134877780,2940,2940,2940,2940,0
20240326,112000,134877780,2940,2940,2940,2940,0
20240326,111900,134877780,2940,2940,2940,2940,0
20240326,111800,134877780,2940,2940,2940,2940,0
20240326,111700,134877780,2940,2940,2940,2940,1
20240326,111600,134874840,2925,2925,2925,2925,0
20240326,111500,134874840,2925,2930,2930,2925,184
20240326,111400,134336365,2940,2940,2940,2940,0
20240326,111300,134336365,2940,2940,2940,2940,0
20240326,111200,134336365,2940,2940,2940,2940,0
20240326,111100,134336365,2940,2940,2940,2930,629
20240326,111000,132490625,2935,2945,2945,2935,1180
20240326,110900,129020605,2950,2950,2950,2950,0
20240326,110800,129020605,2950,2950,2950,2945,1568
20240326,110700,124395640,2965,2965,2965,2965,0
20240326,110600,124395640,2965,2965,2965,2965,0
20240326,110500,124395640,2965,2965,2965,2965,1
20240326,110400,124392675,2965,2955,2965,2955,7
20240326,110300,124371980,2955,2955,2955,2955,0
20240326,110200,124371980,2955,2955,2955,2955,0
20240326,110100,124371980,2955,2955,2955,2955,0
20240326,110000,124371980,2955,2955,2955,2955,1
20240326,105900,124369025,2950,2950,2955,2950,2174
20240326,105800,117955720,2950,2955,2955,2950,103
20240326,105700,117651395,2965,2965,2965,2965,1
20240326,105600,117648430,2955,2955,2955,2955,41
20240326,105500,117527275,2965,2955,2965,2955,163
20240326,105400,117045600,2965,2965,2965,2965,0
20240326,105300,117045600,2965,2965,2965,2965,1
20240326,105200,117042635,2970,2970,2970,2970,0
20240326,105100,117042635,2970,2970,2970,2970,0
20240326,105000,117042635,2970,2970,2970,2970,0
20240326,104900,117042635,2970,2955,2970,2955,350
20240326,104800,116008330,2955,2960,2960,2955,13
20240326,104700,115969865,2965,2965,2965,2965,0
20240326,104600,115969865,2965,2965,2965,2965,0
20240326,104500,115969865,2965,2965,2965,2965,0
20240326,104400,115969865,2965,2965,2965,2965,0
20240326,104300,115969865,2965,2965,2965,2965,1
20240326,104200,115966900,2955,2960,2960,2955,216
20240326,104100,115327620,2970,2970,2970,2970,0
20240326,104000,115327620,2970,2970,2970,2970,0
20240326,103900,115327620,2970,2970,2970,2970,0
20240326,103800,115327620,2970,2970,2970,2970,0
20240326,103700,115327620,2970,2970,2970,2970,0
20240326,103600,115327620,2970,2965,2970,2965,52
20240326,103500,115173435,2965,2965,2965,2965,0
20240326,103400,115173435,2965,2965,2965,2965,0
20240326,103300,115173435,2965,2960,2965,2960,6
20240326,103200,115155670,2955,2955,2955,2955,651
20240326,103100,113231965,2965,2965,2965,2965,0
20240326,103000,113231965,2965,2955,2965,2950,153
20240326,102900,112779625,2955,2955,2955,2955,2173
20240326,102800,106358410,2965,2955,2965,2955,3
20240326,102700,106349535,2970,2970,2970,2970,1000
20240326,102600,103379535,2970,2970,2970,2970,0
20240326,102500,103379535,2970,2970,2970,2970,0
20240326,102400,103379535,2970,2970,2970,2970,0
20240326,102300,103379535,2970,2970,2970,2970,0
20240326,102200,103379535,2970,2970,2970,2970,1
20240326,102100,103376565,2955,2970,2970,2955,1026
20240326,102000,100339580,2975,2975,2975,2975,0
20240326,101900,100339580,2975,2975,2975,2975,0
20240326,101800,100339580,2975,2975,2975,2975,0
20240326,101700,100339580,2975,2975,2975,2975,0
20240326,101600,100339580,2975,2975,2975,2975,0
20240326,101500,100339580,2975,2975,2975,2975,0
20240326,101400,100339580,2975,2975,2975,2975,0
20240326,101300,100339580,2975,2975,2975,2975,1
20240326,101200,100336605,2960,2970,2975,2960,1492
20240326,101100,95913400,2975,2975,2975,2975,0
20240326,101000,95913400,2975,2975,2975,2975,0
20240326,100900,95913400,2975,2975,2975,2975,0
20240326,100800,95913400,2975,2975,2975,2975,0
20240326,100700,95913400,2975,2975,2975,2975,0
20240326,100600,95913400,2975,2975,2975,2975,0
20240326,100500,95913400,2975,2975,2975,2975,0
20240326,100400,95913400,2975,2975,2975,2975,0
20240326,100300,95913400,2975,2970,2975,2965,218
20240326,100200,95266015,2975,2980,2980,2975,7
20240326,100100,95245185,2980,2980,2980,2980,0
20240326,100000,95245185,2980,2980,2980,2980,0
20240326,095900,95245185,2980,2980,2980,2980,0
20240326,095800,95245185,2980,2970,2980,2965,87
20240326,095700,94986815,2970,2970,2970,2970,1
20240326,095600,94983845,2975,2975,2975,2975,1001
20240326,095500,92005870,2975,2975,2975,2965,1279
20240326,095400,88211795,2980,2980,2980,2980,1
20240326,095300,88208815,2980,2970,2980,2965,65
20240326,095200,88015785,2980,2970,2980,2970,176
20240326,095100,87493055,2965,2970,2970,2965,366
20240326,095000,86406175,2980,2980,2980,2980,1
20240326,094900,86403195,2980,2980,2980,2980,0
20240326,094800,86403195,2980,2980,2980,2980,0
20240326,094700,86403195,2980,2980,2980,2980,0
20240326,094600,86403195,2980,2980,2980,2980,0
20240326,094500,86403195,2980,2960,2980,2960,612
20240326,094400,84586000,2965,2965,2965,2965,0
20240326,094300,84586000,2965,2965,2965,2965,0
20240326,094200,84586000,2965,2965,2965,2965,0
20240326,094100,84586000,2965,2965,2965,2965,218
20240326,094000,83939630,2965,2965,2965,2965,0
20240326,093900,83939630,2965,2965,2965,2965,0
20240326,093800,83939630,2965,2965,2965,2965,0
20240326,093700,83939630,2965,2965,2965,2965,0
20240326,093600,83939630,2965,2965,2965,2965,1
20240326,093500,83936665,2950,2950,2955,2945,3076
20240326,093400,74862320,2965,2950,2965,2950,133
20240326,093300,74469790,2990,2990,2990,2990,0
20240326,093200,74469790,2990,2990,2990,2990,0
20240326,093100,74469790,2990,2990,2990,2990,0
20240326,093000,74469790,2990,2990,2990,2990,0
20240326,092900,74469790,2990,2990,2990,2990,0
20240326,092800,74469790,2990,2970,2990,2970,42
20240326,092700,74344735,2975,2970,2975,2970,94
20240326,092600,74065550,2975,2975,2975,2975,0
20240326,092500,74065550,2975,2975,2975,2975,0
20240326,092400,74065550,2975,2970,2975,2970,500
20240326,092300,72578830,2975,2960,2975,2960,698
20240326,092200,70512720,2940,2940,2950,2940,2218
20240326,092100,63980065,2950,2950,2950,2945,40
20240326,092000,63862085,2960,2960,2960,2955,222
20240326,091900,63205055,2960,2960,2960,2960,10
20240326,091800,63175455,2960,2950,2960,2950,184
20240326,091700,62631760,2955,2955,2955,2955,10
20240326,091600,62602210,2955,2955,2955,2955,12
20240326,091500,62566750,2955,2950,2955,2940,766
20240326,091400,60307325,2950,2935,2950,2935,686
20240326,091300,58291580,2940,2940,2940,2940,10
20240326,091200,58262180,2940,2920,2940,2915,1101
20240326,091100,55047350,2940,2925,2940,2925,10
20240326,091000,55018040,2930,2925,2935,2925,959
20240326,090900,52203980,2930,2930,2930,2930,298
20240326,090800,51330840,2930,2935,2935,2910,274
20240326,090700,50532180,2935,2920,2935,2915,203
20240326,090600,49938860,2910,2910,2915,2880,2432
20240326,090500,42881840,2910,2915,2915,2910,514
20240326,090400,41383600,2925,2925,2925,2925,0
20240326,090300,41383600,2925,2900,2930,2895,1765
20240326,090200,36240970,2900,2935,2960,2900,8217
20240326,090100,12381375,2940,2980,2980,2930,3952
20240326,090000,697515,2990,3020,3020,2990,231