stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193100,687664465,2005,2005,2005,2005,6715
20240329,193000,687664465,2005,2005,2005,2005,0
20240329,192900,687664465,2005,2005,2005,2005,0
20240329,192800,687664465,2005,2005,2005,2005,0
20240329,192700,687664465,2005,2005,2005,2005,0
20240329,192600,687664465,2005,2005,2005,2005,0
20240329,192500,687664465,2005,2005,2005,2005,0
20240329,192400,687664465,2005,2005,2005,2005,0
20240329,192300,687664465,2005,2005,2005,2005,0
20240329,192200,687664465,2005,2005,2005,2005,0
20240329,192100,687664465,2005,2005,2005,2005,0
20240329,192000,687664465,2005,2005,2005,2005,0
20240329,191900,687664465,2005,2005,2005,2005,0
20240329,191800,687664465,2005,2005,2005,2005,0
20240329,191700,687664465,2005,2005,2005,2005,0
20240329,191600,687664465,2005,2005,2005,2005,0
20240329,191500,687664465,2005,2005,2005,2005,0
20240329,191400,687664465,2005,2005,2005,2005,0
20240329,191300,687664465,2005,2005,2005,2005,0
20240329,191200,687664465,2005,2005,2005,2005,0
20240329,191100,687664465,2005,2005,2005,2005,0
20240329,191000,687664465,2005,2005,2005,2005,0
20240329,190900,687664465,2005,2005,2005,2005,0
20240329,190800,687664465,2005,2005,2005,2005,0
20240329,190700,687664465,2005,2005,2005,2005,0
20240329,190600,687664465,2005,2005,2005,2005,0
20240329,190500,687664465,2005,2005,2005,2005,0
20240329,190400,687664465,2005,2005,2005,2005,0
20240329,190300,687664465,2005,2005,2005,2005,0
20240329,190200,687664465,2005,2005,2005,2005,0
20240329,190100,687664465,2005,2005,2005,2005,6715
20240329,190000,687664465,2005,2005,2005,2005,0
20240329,185900,687664465,2005,2005,2005,2005,0
20240329,185800,687664465,2005,2005,2005,2005,0
20240329,185700,687664465,2005,2005,2005,2005,0
20240329,185600,687664465,2005,2005,2005,2005,0
20240329,185500,687664465,2005,2005,2005,2005,0
20240329,185400,687664465,2005,2005,2005,2005,0
20240329,185300,687664465,2005,2005,2005,2005,0
20240329,185200,687664465,2005,2005,2005,2005,0
20240329,185100,687664465,2005,2005,2005,2005,0
20240329,185000,687664465,2005,2005,2005,2005,0
20240329,184900,687664465,2005,2005,2005,2005,0
20240329,184800,687664465,2005,2005,2005,2005,0
20240329,184700,687664465,2005,2005,2005,2005,0
20240329,184600,687664465,2005,2005,2005,2005,0
20240329,184500,687664465,2005,2005,2005,2005,0
20240329,184400,687664465,2005,2005,2005,2005,0
20240329,184300,687664465,2005,2005,2005,2005,0
20240329,184200,687664465,2005,2005,2005,2005,0
20240329,184100,687664465,2005,2005,2005,2005,0
20240329,184000,687664465,2005,2005,2005,2005,0
20240329,183900,687664465,2005,2005,2005,2005,0
20240329,183800,687664465,2005,2005,2005,2005,0
20240329,183700,687664465,2005,2005,2005,2005,0
20240329,183600,687664465,2005,2005,2005,2005,0
20240329,183500,687664465,2005,2005,2005,2005,0
20240329,183400,687664465,2005,2005,2005,2005,0
20240329,183300,687664465,2005,2005,2005,2005,0
20240329,183200,687664465,2005,2005,2005,2005,0
20240329,183100,687664465,2005,2005,2005,2005,6715
20240329,183000,687664465,2005,2005,2005,2005,0
20240329,182900,687664465,2005,2005,2005,2005,0
20240329,182800,687664465,2005,2005,2005,2005,0
20240329,182700,687664465,2005,2005,2005,2005,0
20240329,182600,687664465,2005,2005,2005,2005,0
20240329,182500,687664465,2005,2005,2005,2005,0
20240329,182400,687664465,2005,2005,2005,2005,0
20240329,182300,687664465,2005,2005,2005,2005,0
20240329,182200,687664465,2005,2005,2005,2005,0
20240329,182100,687664465,2005,2005,2005,2005,0
20240329,182000,687664465,2005,2005,2005,2005,0
20240329,181900,687664465,2005,2005,2005,2005,0
20240329,181800,687664465,2005,2005,2005,2005,0
20240329,181700,687664465,2005,2005,2005,2005,0
20240329,181600,687664465,2005,2005,2005,2005,0
20240329,181500,687664465,2005,2005,2005,2005,0
20240329,181400,687664465,2005,2005,2005,2005,0
20240329,181300,687664465,2005,2005,2005,2005,0
20240329,181200,687664465,2005,2005,2005,2005,0
20240329,181100,687664465,2005,2005,2005,2005,0
20240329,181000,687664465,2005,2005,2005,2005,0
20240329,180900,687664465,2005,2005,2005,2005,0
20240329,180800,687664465,2005,2005,2005,2005,0
20240329,180700,687664465,2005,2005,2005,2005,0
20240329,180600,687664465,2005,2005,2005,2005,0
20240329,180500,687664465,2005,2005,2005,2005,0
20240329,180400,687664465,2005,2005,2005,2005,0
20240329,180300,687664465,2005,2005,2005,2005,0
20240329,180200,687664465,2005,2005,2005,2005,0
20240329,180100,687664465,2005,2005,2005,2005,6715
20240329,180000,687664465,2005,2005,2005,2005,0
20240329,175900,687664465,2005,2005,2005,2005,0
20240329,175800,687664465,2005,2005,2005,2005,0
20240329,175700,687664465,2005,2005,2005,2005,0
20240329,175600,687664465,2005,2005,2005,2005,0
20240329,175500,687664465,2005,2005,2005,2005,0
20240329,175400,687664465,2005,2005,2005,2005,0
20240329,175300,687664465,2005,2005,2005,2005,0
20240329,175200,687664465,2005,2005,2005,2005,0
20240329,175100,687664465,2005,2005,2005,2005,0
20240329,175000,687664465,2005,2005,2005,2005,0
20240329,174900,687664465,2005,2005,2005,2005,0
20240329,174800,687664465,2005,2005,2005,2005,0
20240329,174700,687664465,2005,2005,2005,2005,0
20240329,174600,687664465,2005,2005,2005,2005,0
20240329,174500,687664465,2005,2005,2005,2005,0
20240329,174400,687664465,2005,2005,2005,2005,0
20240329,174300,687664465,2005,2005,2005,2005,0
20240329,174200,687664465,2005,2005,2005,2005,0
20240329,174100,687664465,2005,2005,2005,2005,0
20240329,174000,687664465,2005,2005,2005,2005,0
20240329,173900,687664465,2005,2005,2005,2005,0
20240329,173800,687664465,2005,2005,2005,2005,0
20240329,173700,687664465,2005,2005,2005,2005,0
20240329,173600,687664465,2005,2005,2005,2005,0
20240329,173500,687664465,2005,2005,2005,2005,0
20240329,173400,687664465,2005,2005,2005,2005,0
20240329,173300,687664465,2005,2005,2005,2005,0
20240329,173200,687664465,2005,2005,2005,2005,0
20240329,173100,687664465,2005,2005,2005,2005,6715
20240329,173000,687664465,2005,2005,2005,2005,0
20240329,172900,687664465,2005,2005,2005,2005,0
20240329,172800,687664465,2005,2005,2005,2005,0
20240329,172700,687664465,2005,2005,2005,2005,0
20240329,172600,687664465,2005,2005,2005,2005,0
20240329,172500,687664465,2005,2005,2005,2005,0
20240329,172400,687664465,2005,2005,2005,2005,0
20240329,172300,687664465,2005,2005,2005,2005,0
20240329,172200,687664465,2005,2005,2005,2005,0
20240329,172100,687664465,2005,2005,2005,2005,0
20240329,172000,687664465,2005,2005,2005,2005,0
20240329,171900,687664465,2005,2005,2005,2005,0
20240329,171800,687664465,2005,2005,2005,2005,0
20240329,171700,687664465,2005,2005,2005,2005,0
20240329,171600,687664465,2005,2005,2005,2005,0
20240329,171500,687664465,2005,2005,2005,2005,0
20240329,171400,687664465,2005,2005,2005,2005,0
20240329,171300,687664465,2005,2005,2005,2005,0
20240329,171200,687664465,2005,2005,2005,2005,0
20240329,171100,687664465,2005,2005,2005,2005,0
20240329,171000,687664465,2005,2005,2005,2005,0
20240329,170900,687664465,2005,2005,2005,2005,0
20240329,170800,687664465,2005,2005,2005,2005,0
20240329,170700,687664465,2005,2005,2005,2005,0
20240329,170600,687664465,2005,2005,2005,2005,0
20240329,170500,687664465,2005,2005,2005,2005,0
20240329,170400,687664465,2005,2005,2005,2005,0
20240329,170300,687664465,2005,2005,2005,2005,0
20240329,170200,687664465,2005,2005,2005,2005,0
20240329,170100,687664465,2005,2005,2005,2005,6715
20240329,170000,687664465,2005,2005,2005,2005,0
20240329,165900,687664465,2005,2005,2005,2005,0
20240329,165800,687664465,2005,2005,2005,2005,0
20240329,165700,687664465,2005,2005,2005,2005,0
20240329,165600,687664465,2005,2005,2005,2005,0
20240329,165500,687664465,2005,2005,2005,2005,0
20240329,165400,687664465,2005,2005,2005,2005,0
20240329,165300,687664465,2005,2005,2005,2005,0
20240329,165200,687664465,2005,2005,2005,2005,0
20240329,165100,687664465,2005,2005,2005,2005,0
20240329,165000,687664465,2005,2005,2005,2005,0
20240329,164900,687664465,2005,2005,2005,2005,0
20240329,164800,687664465,2005,2005,2005,2005,0
20240329,164700,687664465,2005,2005,2005,2005,0
20240329,164600,687664465,2005,2005,2005,2005,0
20240329,164500,687664465,2005,2005,2005,2005,0
20240329,164400,687664465,2005,2005,2005,2005,0
20240329,164300,687664465,2005,2005,2005,2005,0
20240329,164200,687664465,2005,2005,2005,2005,0
20240329,164100,687664465,2005,2005,2005,2005,0
20240329,164000,687664465,2005,2005,2005,2005,0
20240329,163900,687664465,2005,2005,2005,2005,0
20240329,163800,687664465,2005,2005,2005,2005,0
20240329,163700,687664465,2005,2005,2005,2005,0
20240329,163600,687664465,2005,2005,2005,2005,0
20240329,163500,687664465,2005,2005,2005,2005,0
20240329,163400,687664465,2005,2005,2005,2005,0
20240329,163300,687664465,2005,2005,2005,2005,0
20240329,163200,687664465,2005,2005,2005,2005,0
20240329,163100,687664465,2005,2005,2005,2005,6715
20240329,163000,687664465,2005,2005,2005,2005,0
20240329,162900,687664465,2005,2005,2005,2005,0
20240329,162800,687664465,2005,2005,2005,2005,0
20240329,162700,687664465,2005,2005,2005,2005,0
20240329,162600,687664465,2005,2005,2005,2005,0
20240329,162500,687664465,2005,2005,2005,2005,0
20240329,162400,687664465,2005,2005,2005,2005,0
20240329,162300,687664465,2005,2005,2005,2005,0
20240329,162200,687664465,2005,2005,2005,2005,0
20240329,162100,687664465,2005,2005,2005,2005,0
20240329,162000,687664465,2005,2005,2005,2005,0
20240329,161900,687664465,2005,2005,2005,2005,0
20240329,161800,687664465,2005,2005,2005,2005,0
20240329,161700,687664465,2005,2005,2005,2005,0
20240329,161600,687664465,2005,2005,2005,2005,0
20240329,161500,687664465,2005,2005,2005,2005,0
20240329,161400,687664465,2005,2005,2005,2005,0
20240329,161300,687664465,2005,2005,2005,2005,0
20240329,161200,687664465,2005,2005,2005,2005,0
20240329,161100,687664465,2005,2005,2005,2005,0
20240329,161000,687664465,2005,2005,2005,2005,0
20240329,160900,687664465,2005,2005,2005,2005,0
20240329,160800,687664465,2005,2005,2005,2005,0
20240329,160700,687664465,2005,2005,2005,2005,0
20240329,160600,687664465,2005,2005,2005,2005,0
20240329,160500,687664465,2005,2005,2005,2005,0
20240329,160400,687664465,2005,2005,2005,2005,0
20240329,160300,687664465,2005,2005,2005,2005,0
20240329,160200,687664465,2005,2005,2005,2005,0
20240329,160100,687664465,2005,2005,2005,2005,6715
20240329,160000,687664465,2005,2005,2005,2005,0
20240329,155900,687664465,2005,2005,2005,2005,0
20240329,155800,687664465,2005,2005,2005,2005,0
20240329,155700,687664465,2005,2005,2005,2005,0
20240329,155600,687664465,2005,2005,2005,2005,0
20240329,155500,687664465,2005,2005,2005,2005,0
20240329,155400,687664465,2005,2005,2005,2005,0
20240329,155300,687664465,2005,2005,2005,2005,0
20240329,155200,687664465,2005,2005,2005,2005,0
20240329,155100,687664465,2005,2005,2005,2005,0
20240329,155000,687664465,2005,2005,2005,2005,0
20240329,154900,687664465,2005,2005,2005,2005,0
20240329,154800,687664465,2005,2005,2005,2005,0
20240329,154700,687664465,2005,2005,2005,2005,0
20240329,154600,687664465,2005,2005,2005,2005,0
20240329,154500,687664465,2005,2005,2005,2005,0
20240329,154400,687664465,2005,2005,2005,2005,0
20240329,154300,687664465,2005,2005,2005,2005,0
20240329,154200,687664465,2005,2005,2005,2005,0
20240329,154100,687664465,2005,2005,2005,2005,0
20240329,154000,687664465,2005,2005,2005,2005,0
20240329,153900,687664465,2005,2005,2005,2005,0
20240329,153800,687664465,2005,2005,2005,2005,0
20240329,153700,687664465,2005,2005,2005,2005,0
20240329,153600,687664465,2005,2005,2005,2005,0
20240329,153500,687664465,2005,2005,2005,2005,0
20240329,153400,687664465,2005,2005,2005,2005,0
20240329,153300,687664465,2005,2005,2005,2005,0
20240329,153200,687664465,2005,2005,2005,2005,0
20240329,153100,687664465,2005,2005,2005,2005,6715
20240329,153000,687664465,2005,2005,2005,2005,6715
20240329,152900,674200890,2005,2005,2005,2005,0
20240329,152800,674200890,2005,2005,2005,2005,0
20240329,152700,674200890,2005,2005,2005,2005,0
20240329,152600,674200890,2005,2005,2005,2005,0
20240329,152500,674200890,2005,2005,2005,2005,0
20240329,152400,674200890,2005,2005,2005,2005,0
20240329,152300,674200890,2005,2005,2005,2005,0
20240329,152200,674200890,2005,2005,2005,2005,0
20240329,152100,674200890,2005,2005,2005,2005,0
20240329,152000,674200890,2005,2005,2005,2005,0
20240329,151900,674200890,2005,2010,2015,2005,788
20240329,151800,672620700,2000,2000,2000,2000,0
20240329,151700,672620700,2000,2010,2010,2000,15090
20240329,151600,642374135,2015,2015,2015,2015,0
20240329,151500,642374135,2015,2015,2015,2015,1
20240329,151400,642372120,2015,2015,2015,2015,0
20240329,151300,642372120,2015,2015,2015,2015,230
20240329,151200,641908670,2015,2015,2015,2015,500
20240329,151100,640901170,2015,2015,2015,2015,316
20240329,151000,640264430,2015,2010,2015,2010,202
20240329,150900,639858125,2015,2010,2015,2010,1929
20240329,150800,635980810,2010,2010,2010,2010,10
20240329,150700,635960710,2020,2020,2020,2020,56
20240329,150600,635847590,2020,2020,2020,2020,0
20240329,150500,635847590,2020,2020,2020,2020,0
20240329,150400,635847590,2020,2015,2020,2015,256
20240329,150300,635331470,2020,2020,2020,2020,496
20240329,150200,634329550,2015,2015,2015,2015,50
20240329,150100,634228800,2015,2015,2015,2015,1
20240329,150000,634226785,2020,2020,2020,2020,417
20240329,145900,633384445,2015,2010,2020,2010,3340
20240329,145800,626643640,2010,2015,2015,2010,12
20240329,145700,626619485,2010,2010,2010,2010,1488
20240329,145600,623628605,2005,2005,2005,2005,515
20240329,145500,622596030,2010,2010,2010,2010,1
20240329,145400,622594020,2010,2005,2010,2005,14
20240329,145300,622565900,2010,2010,2010,2010,0
20240329,145200,622565900,2010,2010,2010,2010,24
20240329,145100,622517660,2010,2010,2010,2010,91
20240329,145000,622334750,2010,2005,2010,2005,3
20240329,144900,622328725,2000,2000,2000,2000,0
20240329,144800,622328725,2000,2010,2010,2000,10867
20240329,144700,600563695,2010,2010,2010,2010,0
20240329,144600,600563695,2010,2010,2010,2010,12
20240329,144500,600539575,2005,2005,2005,2005,1000
20240329,144400,598534575,2005,2005,2005,2005,355
20240329,144300,597822800,2010,2010,2010,2010,3
20240329,144200,597816770,2010,2005,2010,2005,1772
20240329,144100,594263660,2005,2005,2005,2005,0
20240329,144000,594263660,2005,2005,2005,2005,0
20240329,143900,594263660,2005,2010,2010,2005,5000
20240329,143800,584238560,2005,2010,2010,2005,1162
20240329,143700,581908545,2010,2015,2015,2010,5323
20240329,143600,571202065,2020,2020,2020,2020,0
20240329,143500,571202065,2020,2020,2020,2020,0
20240329,143400,571202065,2020,2020,2020,2020,0
20240329,143300,571202065,2020,2020,2020,2020,50
20240329,143200,571101065,2020,2020,2020,2020,110
20240329,143100,570878865,2015,2015,2015,2015,0
20240329,143000,570878865,2015,2015,2015,2015,1015
20240329,142900,568833640,2015,2015,2015,2015,1418
20240329,142800,565976370,2015,2015,2015,2015,4
20240329,142700,565968310,2010,2010,2010,2010,995
20240329,142600,563968360,2015,2015,2015,2015,2502
20240329,142500,558926830,2010,2010,2010,2010,0
20240329,142400,558926830,2010,2010,2010,2010,42
20240329,142300,558842410,2010,2010,2010,2010,750
20240329,142200,557334910,2010,2010,2010,2010,125
20240329,142100,557083660,2010,2010,2010,2010,1
20240329,142000,557081650,2010,2010,2010,2010,0
20240329,141900,557081650,2010,2010,2010,2010,8
20240329,141800,557065570,2010,2010,2010,2010,472
20240329,141700,556116850,2010,2010,2010,2010,40
20240329,141600,556036450,2010,2010,2010,2010,760
20240329,141500,554508850,2010,2010,2010,2010,1100
20240329,141400,552297850,2010,2010,2010,2010,88
20240329,141300,552120970,2005,2010,2010,2005,106
20240329,141200,551907915,2010,2010,2010,2010,2
20240329,141100,551903895,2000,2015,2015,2000,23851
20240329,141000,504159290,2015,2015,2015,2015,1001
20240329,140900,502142275,2015,2015,2015,2015,102
20240329,140800,501936745,2010,2010,2010,2010,1215
20240329,140700,499494595,2015,2010,2015,2010,6001
20240329,140600,487407580,2010,2010,2010,2010,2584
20240329,140500,482213740,2015,2015,2015,2015,3
20240329,140400,482207695,2015,2015,2015,2015,3
20240329,140300,482201650,2020,2020,2020,2020,0
20240329,140200,482201650,2020,2010,2020,2010,10021
20240329,140100,462059330,2015,2015,2015,2015,3
20240329,140000,462053285,2015,2015,2015,2015,2008
20240329,135900,458007165,2020,2020,2020,2020,20
20240329,135800,457966765,2020,2020,2020,2015,3039
20240329,135700,451837985,2020,2020,2020,2020,0
20240329,135600,451837985,2020,2020,2020,2020,0
20240329,135500,451837985,2020,2020,2020,2020,179
20240329,135400,451476405,2020,2020,2020,2020,1000
20240329,135300,449456405,2025,2025,2025,2025,10
20240329,135200,449436155,2020,2020,2020,2020,895
20240329,135100,447628255,2020,2020,2020,2020,0
20240329,135000,447628255,2020,2020,2020,2020,735
20240329,134900,446143555,2020,2020,2020,2020,130
20240329,134800,445880955,2015,2015,2015,2015,0
20240329,134700,445880955,2015,2020,2020,2015,1250
20240329,134600,443356425,2015,2015,2015,2015,1225
20240329,134500,440888050,2020,2020,2020,2020,1061
20240329,134400,438744830,2020,2020,2020,2020,0
20240329,134300,438744830,2020,2025,2025,2020,277
20240329,134200,438184305,2025,2025,2025,2025,0
20240329,134100,438184305,2025,2025,2025,2025,5
20240329,134000,438174180,2025,2025,2025,2025,0
20240329,133900,438174180,2025,2025,2025,2025,0
20240329,133800,438174180,2025,2025,2025,2025,0
20240329,133700,438174180,2025,2025,2025,2025,1
20240329,133600,438172155,2020,2020,2020,2020,805
20240329,133500,436546055,2020,2020,2020,2015,4549
20240329,133400,427372345,2020,2020,2020,2020,183
20240329,133300,427002685,2020,2020,2020,2020,45
20240329,133200,426911785,2015,2015,2015,2015,0
20240329,133100,426911785,2015,2020,2020,2015,1581
20240329,133000,423724560,2020,2025,2025,2020,216
20240329,132900,423288235,2020,2020,2020,2020,0
20240329,132800,423288235,2020,2020,2020,2020,2000
20240329,132700,419248235,2025,2025,2025,2025,30
20240329,132600,419187485,2025,2025,2025,2025,0
20240329,132500,419187485,2025,2025,2025,2025,41
20240329,132400,419104460,2030,2030,2030,2030,55
20240329,132300,418992810,2025,2025,2025,2025,0
20240329,132200,418992810,2025,2025,2025,2025,0
20240329,132100,418992810,2025,2025,2025,2025,0
20240329,132000,418992810,2025,2025,2025,2025,204
20240329,131900,418579710,2030,2030,2030,2030,100
20240329,131800,418376710,2030,2030,2030,2030,0
20240329,131700,418376710,2030,2025,2030,2025,1015
20240329,131600,416316585,2030,2030,2030,2030,1
20240329,131500,416314555,2025,2025,2025,2025,120
20240329,131400,416071555,2030,2030,2030,2030,0
20240329,131300,416071555,2030,2030,2030,2030,0
20240329,131200,416071555,2030,2030,2030,2030,0
20240329,131100,416071555,2030,2030,2030,2030,0
20240329,131000,416071555,2030,2030,2030,2030,0
20240329,130900,416071555,2030,2025,2030,2025,12
20240329,130800,416047205,2025,2025,2025,2025,6
20240329,130700,416035055,2030,2030,2030,2030,0
20240329,130600,416035055,2030,2030,2030,2030,0
20240329,130500,416035055,2030,2030,2035,2015,20002
20240329,130400,375676690,2035,2035,2035,2035,0
20240329,130300,375676690,2035,2035,2035,2035,1514
20240329,130200,372595700,2035,2035,2035,2035,0
20240329,130100,372595700,2035,2035,2035,2035,200
20240329,130000,372188700,2035,2035,2035,2035,0
20240329,125900,372188700,2035,2035,2035,2035,58
20240329,125800,372070670,2035,2030,2035,2030,301
20240329,125700,371459635,2035,2035,2035,2035,1
20240329,125600,371457600,2030,2035,2035,2030,1892
20240329,125500,367609380,2035,2035,2035,2035,0
20240329,125400,367609380,2035,2035,2035,2035,1
20240329,125300,367607345,2030,2030,2030,2030,10
20240329,125200,367587045,2035,2035,2035,2035,0
20240329,125100,367587045,2035,2035,2035,2035,404
20240329,125000,366764905,2035,2035,2035,2035,1
20240329,124900,366762870,2030,2030,2030,2030,1927
20240329,124800,362851060,2035,2030,2035,2030,970
20240329,124700,360881955,2030,2030,2030,2030,543
20240329,124600,359779665,2030,2030,2030,2030,58
20240329,124500,359661925,2035,2035,2035,2035,1
20240329,124400,359659890,2030,2030,2030,2030,1
20240329,124300,359657860,2035,2035,2035,2035,0
20240329,124200,359657860,2035,2035,2035,2035,6
20240329,124100,359645650,2035,2035,2035,2035,0
20240329,124000,359645650,2035,2035,2035,2035,0
20240329,123900,359645650,2035,2035,2035,2035,200
20240329,123800,359238650,2035,2035,2035,2035,0
20240329,123700,359238650,2035,2035,2035,2035,1
20240329,123600,359236615,2030,2035,2035,2030,1648
20240329,123500,355886260,2035,2035,2035,2035,0
20240329,123400,355886260,2035,2030,2035,2030,2
20240329,123300,355882195,2035,2035,2035,2035,49
20240329,123200,355782480,2025,2030,2030,2025,794
20240329,123100,354173160,2030,2030,2030,2030,0
20240329,123000,354173160,2030,2030,2030,2030,99
20240329,122900,353972190,2035,2035,2035,2035,0
20240329,122800,353972190,2035,2035,2035,2035,11
20240329,122700,353949805,2030,2030,2030,2030,501
20240329,122600,352932775,2035,2035,2035,2035,3
20240329,122500,352926670,2035,2035,2035,2035,0
20240329,122400,352926670,2035,2035,2035,2035,0
20240329,122300,352926670,2035,2035,2035,2035,1
20240329,122200,352924635,2030,2030,2030,2030,483
20240329,122100,351944145,2035,2035,2035,2035,0
20240329,122000,351944145,2035,2035,2035,2035,0
20240329,121900,351944145,2035,2035,2035,2035,10
20240329,121800,351923795,2035,2035,2035,2035,959
20240329,121700,349972230,2035,2035,2035,2035,500
20240329,121600,348954730,2035,2035,2035,2035,1
20240329,121500,348952695,2025,2025,2030,2020,654
20240329,121400,347629580,2025,2030,2030,2025,851
20240329,121300,345903305,2030,2030,2030,2030,151
20240329,121200,345596775,2030,2030,2030,2030,1020
20240329,121100,343526175,2030,2030,2030,2030,50
20240329,121000,343424675,2030,2030,2030,2030,0
20240329,120900,343424675,2030,2030,2030,2030,0
20240329,120800,343424675,2030,2030,2030,2030,13
20240329,120700,343398285,2030,2030,2030,2030,15
20240329,120600,343367835,2030,2030,2030,2030,2
20240329,120500,343363775,2030,2030,2030,2030,0
20240329,120400,343363775,2030,2025,2030,2025,535
20240329,120300,342278900,2025,2025,2025,2025,939
20240329,120200,340377425,2030,2030,2030,2030,113
20240329,120100,340148035,2030,2030,2030,2030,0
20240329,120000,340148035,2030,2025,2030,2025,101
20240329,115900,339943505,2030,2035,2035,2030,64
20240329,115800,339813560,2035,2035,2035,2035,1
20240329,115700,339811525,2035,2035,2035,2035,0
20240329,115600,339811525,2035,2035,2035,2035,1
20240329,115500,339809490,2030,2030,2030,2030,1000
20240329,115400,337779490,2030,2030,2035,2025,1445
20240329,115300,334852840,2030,2040,2040,2030,2101
20240329,115200,330582790,2040,2035,2040,2030,4727
20240329,115100,320979880,2035,2035,2035,2035,2
20240329,115000,320975810,2035,2035,2035,2035,0
20240329,114900,320975810,2035,2035,2035,2035,3
20240329,114800,320969705,2040,2040,2040,2040,502
20240329,114700,319945625,2030,2030,2030,2030,663
20240329,114600,318599735,2035,2035,2035,2035,0
20240329,114500,318599735,2035,2035,2040,2030,116
20240329,114400,318363130,2040,2035,2040,2035,102
20240329,114300,318155555,2035,2035,2035,2035,50
20240329,114200,318053805,2035,2040,2040,2035,890
20240329,114100,316242650,2040,2040,2040,2040,1
20240329,114000,316240610,2040,2040,2040,2040,0
20240329,113900,316240610,2040,2040,2040,2040,1
20240329,113800,316238570,2040,2035,2040,2035,4193
20240329,113700,307705665,2035,2030,2035,2030,2900
20240329,113600,301816610,2030,2030,2030,2030,132
20240329,113500,301548650,2030,2025,2035,2025,926
20240329,113400,299671750,2035,2035,2035,2025,66
20240329,113300,299537950,2035,2030,2035,2025,296
20240329,113200,298937035,2035,2015,2035,2015,3873
20240329,113100,291065020,2025,2050,2050,2010,44731
20240329,113000,200586920,2050,2050,2050,2050,0
20240329,112900,200586920,2050,2050,2050,2050,0
20240329,112800,200586920,2050,2050,2050,2050,0
20240329,112700,200586920,2050,2050,2050,2050,1
20240329,112600,200584870,2045,2045,2045,2045,1000
20240329,112500,198539870,2045,2045,2045,2045,5
20240329,112400,198529645,2045,2050,2050,2045,1005
20240329,112300,196469420,2045,2045,2045,2045,5
20240329,112200,196459195,2045,2050,2050,2045,51
20240329,112100,196354730,2045,2050,2050,2045,121
20240329,112000,196106785,2045,2050,2050,2045,672
20240329,111900,194732470,2050,2050,2050,2050,5
20240329,111800,194722220,2050,2050,2050,2050,0
20240329,111700,194722220,2050,2050,2050,2050,0
20240329,111600,194722220,2050,2050,2050,2050,1
20240329,111500,194720170,2045,2045,2045,2045,0
20240329,111400,194720170,2045,2045,2045,2045,0
20240329,111300,194720170,2045,2045,2045,2045,660
20240329,111200,193370470,2050,2050,2050,2045,5
20240329,111100,193360230,2045,2045,2045,2045,555
20240329,111000,192225255,2050,2050,2050,2050,1
20240329,110900,192223205,2050,2050,2050,2050,38
20240329,110800,192145305,2050,2050,2050,2050,0
20240329,110700,192145305,2050,2050,2050,2050,20
20240329,110600,192104305,2050,2050,2055,2050,96
20240329,110500,191907035,2050,2050,2050,2050,4
20240329,110400,191898835,2040,2050,2050,2040,500
20240329,110300,190877990,2055,2050,2055,2050,7
20240329,110200,190863615,2045,2055,2055,2045,148
20240329,110100,190559955,2050,2055,2055,2050,842
20240329,110000,188832935,2055,2055,2055,2055,0
20240329,105900,188832935,2055,2055,2055,2055,0
20240329,105800,188832935,2055,2055,2055,2055,0
20240329,105700,188832935,2055,2055,2055,2050,302
20240329,105600,188213825,2055,2055,2055,2055,1000
20240329,105500,186158825,2055,2055,2055,2055,21
20240329,105400,186115670,2050,2055,2055,2050,5311
20240329,105300,175201580,2050,2050,2050,2040,3132
20240329,105200,168808480,2055,2070,2070,2055,11
20240329,105100,168785860,2045,2045,2045,2045,0
20240329,105000,168785860,2045,2075,2075,2045,38551
20240329,104900,89598170,2080,2080,2080,2080,0
20240329,104800,89598170,2080,2080,2080,2080,75
20240329,104700,89442170,2080,2080,2080,2075,226
20240329,104600,88973095,2080,2080,2080,2080,3
20240329,104500,88966855,2080,2080,2080,2080,0
20240329,104400,88966855,2080,2080,2080,2080,220
20240329,104300,88509255,2080,2080,2080,2080,1
20240329,104200,88507175,2080,2080,2080,2080,0
20240329,104100,88507175,2080,2080,2080,2080,0
20240329,104000,88507175,2080,2080,2080,2080,0
20240329,103900,88507175,2080,2080,2080,2080,1
20240329,103800,88505095,2080,2080,2080,2060,7005
20240329,103700,74035375,2080,2080,2080,2080,4
20240329,103600,74027055,2080,2080,2080,2080,0
20240329,103500,74027055,2080,2080,2080,2080,114
20240329,103400,73789935,2080,2080,2080,2080,0
20240329,103300,73789935,2080,2080,2080,2080,1
20240329,103200,73787855,2060,2075,2075,2060,7999
20240329,103100,57278615,2080,2080,2080,2080,1
20240329,103000,57276535,2075,2075,2075,2075,0
20240329,102900,57276535,2075,2080,2080,2075,3004
20240329,102800,51042520,2085,2085,2085,2085,0
20240329,102700,51042520,2085,2085,2085,2085,1
20240329,102600,51040435,2075,2075,2075,2075,0
20240329,102500,51040435,2075,2085,2085,2075,254
20240329,102400,50512765,2085,2085,2085,2085,1
20240329,102300,50510680,2085,2085,2085,2085,1
20240329,102200,50508595,2085,2085,2085,2085,1
20240329,102100,50506510,2080,2080,2080,2080,288
20240329,102000,49907470,2075,2080,2080,2075,139
20240329,101900,49618995,2080,2080,2080,2080,5
20240329,101800,49608595,2080,2080,2080,2080,0
20240329,101700,49608595,2080,2080,2080,2080,5
20240329,101600,49598195,2080,2080,2080,2080,252
20240329,101500,49074035,2080,2080,2080,2080,3
20240329,101400,49067795,2080,2075,2080,2075,101
20240329,101300,48858215,2080,2080,2080,2080,19
20240329,101200,48818695,2080,2080,2080,2080,0
20240329,101100,48818695,2080,2080,2080,2080,1115
20240329,101000,46499495,2075,2075,2075,2075,569
20240329,100900,45318820,2075,2075,2075,2075,27
20240329,100800,45262795,2075,2075,2075,2075,23
20240329,100700,45215070,2075,2075,2075,2075,0
20240329,100600,45215070,2075,2075,2075,2075,0
20240329,100500,45215070,2075,2075,2075,2075,4
20240329,100400,45206770,2075,2075,2075,2075,500
20240329,100300,44169270,2075,2070,2075,2065,2522
20240329,100200,38955030,2075,2075,2075,2075,32
20240329,100100,38888630,2080,2080,2080,2080,3
20240329,100000,38882390,2080,2080,2080,2080,26
20240329,095900,38828310,2080,2080,2080,2080,11
20240329,095800,38805430,2080,2080,2080,2080,0
20240329,095700,38805430,2080,2080,2080,2080,0
20240329,095600,38805430,2080,2080,2080,2080,4
20240329,095500,38797110,2080,2080,2080,2080,0
20240329,095400,38797110,2080,2075,2080,2075,73
20240329,095300,38645630,2075,2075,2075,2075,1000
20240329,095200,36570630,2075,2075,2075,2075,102
20240329,095100,36358980,2075,2075,2075,2075,100
20240329,095000,36151480,2075,2075,2075,2075,45
20240329,094900,36058105,2075,2075,2075,2075,2
20240329,094800,36053955,2070,2075,2075,2070,1052
20240329,094700,33876055,2075,2075,2075,2075,399
20240329,094600,33048130,2075,2075,2075,2075,393
20240329,094500,32232655,2075,2075,2075,2075,0
20240329,094400,32232655,2075,2075,2075,2075,0
20240329,094300,32232655,2075,2075,2075,2075,0
20240329,094200,32232655,2075,2075,2075,2075,1
20240329,094100,32230580,2070,2070,2070,2070,164
20240329,094000,31891100,2075,2070,2075,2070,2053
20240329,093900,27641385,2070,2075,2075,2070,257
20240329,093800,27109390,2070,2070,2070,2070,0
20240329,093700,27109390,2070,2080,2080,2070,102
20240329,093600,26898230,2080,2080,2080,2080,1
20240329,093500,26896150,2070,2075,2075,2070,88
20240329,093400,26713900,2080,2080,2080,2080,21
20240329,093300,26670220,2080,2080,2080,2065,205
20240329,093200,26246860,2070,2070,2070,2070,478
20240329,093100,25257400,2070,2070,2070,2070,3000
20240329,093000,19047400,2075,2075,2075,2075,1388
20240329,092900,16167300,2080,2080,2080,2080,1
20240329,092800,16165220,2080,2080,2080,2080,16
20240329,092700,16131940,2080,2085,2085,2075,521
20240329,092600,15047835,2090,2090,2090,2090,10
20240329,092500,15026935,2090,2090,2090,2090,24
20240329,092400,14976775,2090,2090,2090,2090,26
20240329,092300,14922435,2085,2085,2085,2085,0
20240329,092200,14922435,2085,2085,2085,2085,0
20240329,092100,14922435,2085,2085,2085,2085,0
20240329,092000,14922435,2085,2090,2090,2085,321
20240329,091900,14253100,2085,2085,2085,2085,111
20240329,091800,14021665,2080,2075,2080,2075,1103
20240329,091700,11732935,2075,2075,2085,2075,761
20240329,091600,10153720,2080,2080,2080,2080,500
20240329,091500,9113720,2085,2085,2085,2085,0
20240329,091400,9113720,2085,2085,2085,2085,0
20240329,091300,9113720,2085,2085,2085,2085,8
20240329,091200,9097040,2085,2085,2085,2085,71
20240329,091100,8949005,2085,2085,2085,2085,51
20240329,091000,8842670,2085,2085,2085,2085,50
20240329,090900,8738420,2085,2085,2085,2085,200
20240329,090800,8321420,2085,2085,2085,2075,202
20240329,090700,7901735,2085,2085,2085,2085,5
20240329,090600,7891310,2075,2075,2075,2075,0
20240329,090500,7891310,2075,2075,2075,2075,2829
20240329,090400,2021135,2080,2080,2080,2080,0
20240329,090300,2021135,2080,2085,2085,2080,625
20240329,090200,721050,2090,2090,2090,2090,0
20240329,090100,721050,2090,2090,2090,2090,0
20240329,090000,721050,2090,2090,2090,2090,345