stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,194800,729622230,3955,3955,3955,3955,7761
20240322,194700,729622230,3955,3955,3955,3955,0
20240322,194600,729622230,3955,3955,3955,3955,0
20240322,194500,729622230,3955,3955,3955,3955,0
20240322,194400,729622230,3955,3955,3955,3955,0
20240322,194300,729622230,3955,3955,3955,3955,0
20240322,194200,729622230,3955,3955,3955,3955,0
20240322,194100,729622230,3955,3955,3955,3955,0
20240322,194000,729622230,3955,3955,3955,3955,0
20240322,193900,729622230,3955,3955,3955,3955,0
20240322,193800,729622230,3955,3955,3955,3955,0
20240322,193700,729622230,3955,3955,3955,3955,0
20240322,193600,729622230,3955,3955,3955,3955,0
20240322,193500,729622230,3955,3955,3955,3955,0
20240322,193400,729622230,3955,3955,3955,3955,0
20240322,193300,729622230,3955,3955,3955,3955,0
20240322,193200,729622230,3955,3955,3955,3955,0
20240322,193100,729622230,3955,3955,3955,3955,0
20240322,193000,729622230,3955,3955,3955,3955,0
20240322,192900,729622230,3955,3955,3955,3955,0
20240322,192800,729622230,3955,3955,3955,3955,0
20240322,192700,729622230,3955,3955,3955,3955,0
20240322,192600,729622230,3955,3955,3955,3955,0
20240322,192500,729622230,3955,3955,3955,3955,0
20240322,192400,729622230,3955,3955,3955,3955,0
20240322,192300,729622230,3955,3955,3955,3955,0
20240322,192200,729622230,3955,3955,3955,3955,0
20240322,192100,729622230,3955,3955,3955,3955,0
20240322,192000,729622230,3955,3955,3955,3955,0
20240322,191900,729622230,3955,3955,3955,3955,0
20240322,191800,729622230,3955,3955,3955,3955,7761
20240322,191700,729622230,3955,3955,3955,3955,0
20240322,191600,729622230,3955,3955,3955,3955,0
20240322,191500,729622230,3955,3955,3955,3955,0
20240322,191400,729622230,3955,3955,3955,3955,0
20240322,191300,729622230,3955,3955,3955,3955,0
20240322,191200,729622230,3955,3955,3955,3955,0
20240322,191100,729622230,3955,3955,3955,3955,0
20240322,191000,729622230,3955,3955,3955,3955,0
20240322,190900,729622230,3955,3955,3955,3955,0
20240322,190800,729622230,3955,3955,3955,3955,0
20240322,190700,729622230,3955,3955,3955,3955,0
20240322,190600,729622230,3955,3955,3955,3955,0
20240322,190500,729622230,3955,3955,3955,3955,0
20240322,190400,729622230,3955,3955,3955,3955,0
20240322,190300,729622230,3955,3955,3955,3955,0
20240322,190200,729622230,3955,3955,3955,3955,0
20240322,190100,729622230,3955,3955,3955,3955,0
20240322,190000,729622230,3955,3955,3955,3955,0
20240322,185900,729622230,3955,3955,3955,3955,0
20240322,185800,729622230,3955,3955,3955,3955,0
20240322,185700,729622230,3955,3955,3955,3955,0
20240322,185600,729622230,3955,3955,3955,3955,0
20240322,185500,729622230,3955,3955,3955,3955,0
20240322,185400,729622230,3955,3955,3955,3955,0
20240322,185300,729622230,3955,3955,3955,3955,0
20240322,185200,729622230,3955,3955,3955,3955,0
20240322,185100,729622230,3955,3955,3955,3955,0
20240322,185000,729622230,3955,3955,3955,3955,0
20240322,184900,729622230,3955,3955,3955,3955,0
20240322,184800,729622230,3955,3955,3955,3955,7761
20240322,184700,729622230,3955,3955,3955,3955,0
20240322,184600,729622230,3955,3955,3955,3955,0
20240322,184500,729622230,3955,3955,3955,3955,0
20240322,184400,729622230,3955,3955,3955,3955,0
20240322,184300,729622230,3955,3955,3955,3955,0
20240322,184200,729622230,3955,3955,3955,3955,0
20240322,184100,729622230,3955,3955,3955,3955,0
20240322,184000,729622230,3955,3955,3955,3955,0
20240322,183900,729622230,3955,3955,3955,3955,0
20240322,183800,729622230,3955,3955,3955,3955,0
20240322,183700,729622230,3955,3955,3955,3955,0
20240322,183600,729622230,3955,3955,3955,3955,0
20240322,183500,729622230,3955,3955,3955,3955,0
20240322,183400,729622230,3955,3955,3955,3955,0
20240322,183300,729622230,3955,3955,3955,3955,0
20240322,183200,729622230,3955,3955,3955,3955,0
20240322,183100,729622230,3955,3955,3955,3955,0
20240322,183000,729622230,3955,3955,3955,3955,0
20240322,182900,729622230,3955,3955,3955,3955,0
20240322,182800,729622230,3955,3955,3955,3955,0
20240322,182700,729622230,3955,3955,3955,3955,0
20240322,182600,729622230,3955,3955,3955,3955,0
20240322,182500,729622230,3955,3955,3955,3955,0
20240322,182400,729622230,3955,3955,3955,3955,0
20240322,182300,729622230,3955,3955,3955,3955,0
20240322,182200,729622230,3955,3955,3955,3955,0
20240322,182100,729622230,3955,3955,3955,3955,0
20240322,182000,729622230,3955,3955,3955,3955,0
20240322,181900,729622230,3955,3955,3955,3955,0
20240322,181800,729622230,3955,3955,3955,3955,7761
20240322,181700,729622230,3955,3955,3955,3955,0
20240322,181600,729622230,3955,3955,3955,3955,0
20240322,181500,729622230,3955,3955,3955,3955,0
20240322,181400,729622230,3955,3955,3955,3955,0
20240322,181300,729622230,3955,3955,3955,3955,0
20240322,181200,729622230,3955,3955,3955,3955,0
20240322,181100,729622230,3955,3955,3955,3955,0
20240322,181000,729622230,3955,3955,3955,3955,0
20240322,180900,729622230,3955,3955,3955,3955,0
20240322,180800,729622230,3955,3955,3955,3955,0
20240322,180700,729622230,3955,3955,3955,3955,0
20240322,180600,729622230,3955,3955,3955,3955,0
20240322,180500,729622230,3955,3955,3955,3955,0
20240322,180400,729622230,3955,3955,3955,3955,0
20240322,180300,729622230,3955,3955,3955,3955,0
20240322,180200,729622230,3955,3955,3955,3955,0
20240322,180100,729622230,3955,3955,3955,3955,0
20240322,180000,729622230,3955,3955,3955,3955,0
20240322,175900,729622230,3955,3955,3955,3955,0
20240322,175800,729622230,3955,3955,3955,3955,0
20240322,175700,729622230,3955,3955,3955,3955,0
20240322,175600,729622230,3955,3955,3955,3955,0
20240322,175500,729622230,3955,3955,3955,3955,0
20240322,175400,729622230,3955,3955,3955,3955,0
20240322,175300,729622230,3955,3955,3955,3955,0
20240322,175200,729622230,3955,3955,3955,3955,0
20240322,175100,729622230,3955,3955,3955,3955,0
20240322,175000,729622230,3955,3955,3955,3955,0
20240322,174900,729622230,3955,3955,3955,3955,0
20240322,174800,729622230,3955,3955,3955,3955,7761
20240322,174700,729622230,3955,3955,3955,3955,0
20240322,174600,729622230,3955,3955,3955,3955,0
20240322,174500,729622230,3955,3955,3955,3955,0
20240322,174400,729622230,3955,3955,3955,3955,0
20240322,174300,729622230,3955,3955,3955,3955,0
20240322,174200,729622230,3955,3955,3955,3955,0
20240322,174100,729622230,3955,3955,3955,3955,0
20240322,174000,729622230,3955,3955,3955,3955,0
20240322,173900,729622230,3955,3955,3955,3955,0
20240322,173800,729622230,3955,3955,3955,3955,0
20240322,173700,729622230,3955,3955,3955,3955,0
20240322,173600,729622230,3955,3955,3955,3955,0
20240322,173500,729622230,3955,3955,3955,3955,0
20240322,173400,729622230,3955,3955,3955,3955,0
20240322,173300,729622230,3955,3955,3955,3955,0
20240322,173200,729622230,3955,3955,3955,3955,0
20240322,173100,729622230,3955,3955,3955,3955,0
20240322,173000,729622230,3955,3955,3955,3955,0
20240322,172900,729622230,3955,3955,3955,3955,0
20240322,172800,729622230,3955,3955,3955,3955,0
20240322,172700,729622230,3955,3955,3955,3955,0
20240322,172600,729622230,3955,3955,3955,3955,0
20240322,172500,729622230,3955,3955,3955,3955,0
20240322,172400,729622230,3955,3955,3955,3955,0
20240322,172300,729622230,3955,3955,3955,3955,0
20240322,172200,729622230,3955,3955,3955,3955,0
20240322,172100,729622230,3955,3955,3955,3955,0
20240322,172000,729622230,3955,3955,3955,3955,0
20240322,171900,729622230,3955,3955,3955,3955,0
20240322,171800,729622230,3955,3955,3955,3955,7761
20240322,171700,729622230,3955,3955,3955,3955,0
20240322,171600,729622230,3955,3955,3955,3955,0
20240322,171500,729622230,3955,3955,3955,3955,0
20240322,171400,729622230,3955,3955,3955,3955,0
20240322,171300,729622230,3955,3955,3955,3955,0
20240322,171200,729622230,3955,3955,3955,3955,0
20240322,171100,729622230,3955,3955,3955,3955,0
20240322,171000,729622230,3955,3955,3955,3955,0
20240322,170900,729622230,3955,3955,3955,3955,0
20240322,170800,729622230,3955,3955,3955,3955,0
20240322,170700,729622230,3955,3955,3955,3955,0
20240322,170600,729622230,3955,3955,3955,3955,0
20240322,170500,729622230,3955,3955,3955,3955,0
20240322,170400,729622230,3955,3955,3955,3955,0
20240322,170300,729622230,3955,3955,3955,3955,0
20240322,170200,729622230,3955,3955,3955,3955,0
20240322,170100,729622230,3955,3955,3955,3955,0
20240322,170000,729622230,3955,3955,3955,3955,0
20240322,165900,729622230,3955,3955,3955,3955,0
20240322,165800,729622230,3955,3955,3955,3955,0
20240322,165700,729622230,3955,3955,3955,3955,0
20240322,165600,729622230,3955,3955,3955,3955,0
20240322,165500,729622230,3955,3955,3955,3955,0
20240322,165400,729622230,3955,3955,3955,3955,0
20240322,165300,729622230,3955,3955,3955,3955,0
20240322,165200,729622230,3955,3955,3955,3955,0
20240322,165100,729622230,3955,3955,3955,3955,0
20240322,165000,729622230,3955,3955,3955,3955,0
20240322,164900,729622230,3955,3955,3955,3955,0
20240322,164800,729622230,3955,3955,3955,3955,7761
20240322,164700,729622230,3955,3955,3955,3955,0
20240322,164600,729622230,3955,3955,3955,3955,0
20240322,164500,729622230,3955,3955,3955,3955,0
20240322,164400,729622230,3955,3955,3955,3955,0
20240322,164300,729622230,3955,3955,3955,3955,0
20240322,164200,729622230,3955,3955,3955,3955,0
20240322,164100,729622230,3955,3955,3955,3955,0
20240322,164000,729622230,3955,3955,3955,3955,0
20240322,163900,729622230,3955,3955,3955,3955,0
20240322,163800,729622230,3955,3955,3955,3955,0
20240322,163700,729622230,3955,3955,3955,3955,0
20240322,163600,729622230,3955,3955,3955,3955,0
20240322,163500,729622230,3955,3955,3955,3955,0
20240322,163400,729622230,3955,3955,3955,3955,0
20240322,163300,729622230,3955,3955,3955,3955,0
20240322,163200,729622230,3955,3955,3955,3955,0
20240322,163100,729622230,3955,3955,3955,3955,0
20240322,163000,729622230,3955,3955,3955,3955,0
20240322,162900,729622230,3955,3955,3955,3955,0
20240322,162800,729622230,3955,3955,3955,3955,0
20240322,162700,729622230,3955,3955,3955,3955,0
20240322,162600,729622230,3955,3955,3955,3955,0
20240322,162500,729622230,3955,3955,3955,3955,0
20240322,162400,729622230,3955,3955,3955,3955,0
20240322,162300,729622230,3955,3955,3955,3955,0
20240322,162200,729622230,3955,3955,3955,3955,0
20240322,162100,729622230,3955,3955,3955,3955,0
20240322,162000,729622230,3955,3955,3955,3955,0
20240322,161900,729622230,3955,3955,3955,3955,0
20240322,161800,729622230,3955,3955,3955,3955,7761
20240322,161700,729622230,3955,3955,3955,3955,0
20240322,161600,729622230,3955,3955,3955,3955,0
20240322,161500,729622230,3955,3955,3955,3955,0
20240322,161400,729622230,3955,3955,3955,3955,0
20240322,161300,729622230,3955,3955,3955,3955,0
20240322,161200,729622230,3955,3955,3955,3955,0
20240322,161100,729622230,3955,3955,3955,3955,0
20240322,161000,729622230,3955,3955,3955,3955,0
20240322,160900,729622230,3955,3955,3955,3955,0
20240322,160800,729622230,3955,3955,3955,3955,0
20240322,160700,729622230,3955,3955,3955,3955,0
20240322,160600,729622230,3955,3955,3955,3955,0
20240322,160500,729622230,3955,3955,3955,3955,0
20240322,160400,729622230,3955,3955,3955,3955,0
20240322,160300,729622230,3955,3955,3955,3955,0
20240322,160200,729622230,3955,3955,3955,3955,0
20240322,160100,729622230,3955,3955,3955,3955,0
20240322,160000,729622230,3955,3955,3955,3955,0
20240322,155900,729622230,3955,3955,3955,3955,0
20240322,155800,729622230,3955,3955,3955,3955,0
20240322,155700,729622230,3955,3955,3955,3955,0
20240322,155600,729622230,3955,3955,3955,3955,0
20240322,155500,729622230,3955,3955,3955,3955,0
20240322,155400,729622230,3955,3955,3955,3955,0
20240322,155300,729622230,3955,3955,3955,3955,0
20240322,155200,729622230,3955,3955,3955,3955,0
20240322,155100,729622230,3955,3955,3955,3955,0
20240322,155000,729622230,3955,3955,3955,3955,0
20240322,154900,729622230,3955,3955,3955,3955,0
20240322,154800,729622230,3955,3955,3955,3955,7761
20240322,154700,729622230,3955,3955,3955,3955,0
20240322,154600,729622230,3955,3955,3955,3955,0
20240322,154500,729622230,3955,3955,3955,3955,0
20240322,154400,729622230,3955,3955,3955,3955,0
20240322,154300,729622230,3955,3955,3955,3955,0
20240322,154200,729622230,3955,3955,3955,3955,0
20240322,154100,729622230,3955,3955,3955,3955,0
20240322,154000,729622230,3955,3955,3955,3955,0
20240322,153900,729622230,3955,3955,3955,3955,0
20240322,153800,729622230,3955,3955,3955,3955,0
20240322,153700,729622230,3955,3955,3955,3955,0
20240322,153600,729622230,3955,3955,3955,3955,0
20240322,153500,729622230,3955,3955,3955,3955,0
20240322,153400,729622230,3955,3955,3955,3955,0
20240322,153300,729622230,3955,3955,3955,3955,0
20240322,153200,729622230,3955,3955,3955,3955,0
20240322,153100,729622230,3955,3955,3955,3955,0
20240322,153000,729622230,3955,3955,3955,3955,7761
20240322,152900,698927475,3970,3970,3970,3970,0
20240322,152800,698927475,3970,3970,3970,3970,0
20240322,152700,698927475,3970,3970,3970,3970,0
20240322,152600,698927475,3970,3970,3970,3970,0
20240322,152500,698927475,3970,3970,3970,3970,0
20240322,152400,698927475,3970,3970,3970,3970,0
20240322,152300,698927475,3970,3970,3970,3970,0
20240322,152200,698927475,3970,3970,3970,3970,0
20240322,152100,698927475,3970,3970,3970,3970,0
20240322,152000,698927475,3970,3970,3970,3970,0
20240322,151900,698927475,3970,3975,3975,3970,497
20240322,151800,696952080,3980,3980,3980,3980,142
20240322,151700,696386920,3980,3985,3985,3980,91
20240322,151600,696024645,3985,3995,3995,3985,370
20240322,151500,694547845,3995,4000,4000,3995,23
20240322,151400,694455860,4000,4000,4000,4000,200
20240322,151300,693655860,4000,4000,4000,4000,1111
20240322,151200,689211860,3995,3995,3995,3995,0
20240322,151100,689211860,3995,3995,3995,3995,1
20240322,151000,689207865,3995,4000,4000,3995,600
20240322,150900,686810720,3995,3995,3995,3995,0
20240322,150800,686810720,3995,3995,3995,3995,30
20240322,150700,686690870,3995,3995,3995,3995,21
20240322,150600,686606975,4030,4030,4030,4030,0
20240322,150500,686606975,4030,3965,4030,3965,608
20240322,150400,684191755,3965,3965,3965,3960,258
20240322,150300,683169980,3965,3975,3975,3965,119
20240322,150200,682697705,3975,4000,4000,3970,1469
20240322,150100,676835585,4000,4020,4020,4000,2521
20240322,150000,666739110,4015,4015,4015,4015,58
20240322,145900,666506240,4015,4015,4015,4015,0
20240322,145800,666506240,4015,4030,4030,4015,1984
20240322,145700,658534485,4025,4025,4025,4025,146
20240322,145600,657946835,4030,4030,4030,4030,427
20240322,145500,656226025,4030,4030,4030,4030,20
20240322,145400,656145425,4030,4040,4040,4030,624
20240322,145300,653627050,4040,4040,4040,4040,0
20240322,145200,653627050,4040,4035,4040,4035,1226
20240322,145100,648678790,4040,4040,4040,4040,20
20240322,145000,648597990,4035,4040,4040,4035,2403
20240322,144900,638889985,4045,4040,4045,4040,31
20240322,144800,638764620,4040,4040,4040,4040,73
20240322,144700,638469700,4040,4040,4040,4040,20
20240322,144600,638388900,4040,4045,4045,4040,1184
20240322,144500,633603855,4045,4045,4045,4045,0
20240322,144400,633603855,4045,4045,4045,4045,10
20240322,144300,633563405,4045,4050,4050,4045,466
20240322,144200,631678430,4045,4055,4055,4045,1994
20240322,144100,623597910,4060,4060,4060,4060,2
20240322,144000,623589790,4060,4060,4060,4060,6
20240322,143900,623565430,4055,4060,4060,4055,11
20240322,143800,623520815,4065,4065,4065,4065,3
20240322,143700,623508620,4060,4060,4060,4060,36
20240322,143600,623362460,4055,4060,4060,4055,223
20240322,143500,622458090,4065,4065,4065,4065,5
20240322,143400,622437765,4065,4065,4065,4065,1
20240322,143300,622433700,4065,4065,4065,4065,0
20240322,143200,622433700,4065,4060,4065,4060,661
20240322,143100,619748790,4065,4065,4065,4065,38
20240322,143000,619594320,4065,4060,4065,4060,103
20240322,142900,619175975,4060,4060,4060,4060,0
20240322,142800,619175975,4060,4060,4060,4060,200
20240322,142700,618363975,4060,4060,4060,4060,0
20240322,142600,618363975,4060,4100,4100,4060,162
20240322,142500,617706215,4100,4060,4100,4060,420
20240322,142400,615999375,4060,4055,4060,4055,50
20240322,142300,615796395,4055,4055,4055,4055,11
20240322,142200,615751790,4060,4060,4060,4060,0
20240322,142100,615751790,4060,4060,4060,4055,15
20240322,142000,615690920,4055,4055,4055,4055,233
20240322,141900,614746105,4050,4050,4050,4050,1
20240322,141800,614742055,4050,4055,4055,4050,354
20240322,141700,613306590,4060,4070,4070,4060,801
20240322,141600,610052740,4065,4070,4070,4065,2
20240322,141500,610044605,4065,4065,4065,4065,0
20240322,141400,610044605,4065,4070,4070,4065,1158
20240322,141300,605332625,4070,4070,4070,4070,0
20240322,141200,605332625,4070,4085,4085,4070,732
20240322,141100,602349690,4100,4100,4100,4100,0
20240322,141000,602349690,4100,4100,4100,4100,0
20240322,140900,602349690,4100,4100,4100,4100,0
20240322,140800,602349690,4100,4100,4100,4100,0
20240322,140700,602349690,4100,4110,4110,4100,190
20240322,140600,601569780,4110,4110,4110,4110,0
20240322,140500,601569780,4110,4110,4110,4110,0
20240322,140400,601569780,4110,4110,4110,4110,0
20240322,140300,601569780,4110,4110,4110,4110,100
20240322,140200,601158780,4115,4115,4115,4115,25
20240322,140100,601055905,4120,4115,4120,4115,21
20240322,140000,600969480,4115,4120,4120,4115,2
20240322,135900,600961245,4115,4090,4115,4090,121
20240322,135800,600463530,4090,4090,4090,4085,26
20240322,135700,600357215,4085,4085,4085,4085,442
20240322,135600,598551645,4085,4085,4085,4085,0
20240322,135500,598551645,4085,4085,4085,4085,81
20240322,135400,598220760,4085,4085,4085,4085,3
20240322,135300,598208505,4085,4085,4085,4085,4
20240322,135200,598192165,4080,4075,4085,4075,860
20240322,135100,594682475,4070,4070,4070,4070,0
20240322,135000,594682475,4070,4070,4070,4070,0
20240322,134900,594682475,4070,4070,4070,4070,0
20240322,134800,594682475,4070,4070,4070,4070,0
20240322,134700,594682475,4070,4070,4070,4070,220
20240322,134600,593787075,4070,4070,4070,4070,2
20240322,134500,593778935,4060,4065,4065,4060,765
20240322,134400,590672295,4070,4070,4070,4070,4
20240322,134300,590656015,4065,4070,4070,4065,5
20240322,134200,590635685,4065,4065,4065,4065,254
20240322,134100,589603175,4070,4070,4070,4070,48
20240322,134000,589407815,4070,4070,4070,4070,0
20240322,133900,589407815,4070,4070,4070,4060,1673
20240322,133800,582604215,4075,4075,4075,4075,0
20240322,133700,582604215,4075,4075,4075,4075,792
20240322,133600,579376815,4075,4085,4085,4075,1191
20240322,133500,574516705,4090,4090,4090,4090,107
20240322,133400,574079075,4085,4085,4085,4085,59
20240322,133300,573838060,4100,4100,4100,4100,0
20240322,133200,573838060,4100,4100,4100,4100,0
20240322,133100,573838060,4100,4100,4100,4100,487
20240322,133000,571841360,4100,4100,4100,4100,5
20240322,132900,571820860,4110,4110,4110,4110,0
20240322,132800,571820860,4110,4110,4110,4110,1
20240322,132700,571816750,4085,4085,4085,4085,103
20240322,132600,571395995,4080,4080,4080,4080,0
20240322,132500,571395995,4080,4080,4080,4080,67
20240322,132400,571122635,4085,4085,4085,4085,15
20240322,132300,571061360,4085,4085,4085,4085,55
20240322,132200,570836685,4080,4085,4085,4080,1761
20240322,132100,563644105,4085,4095,4095,4085,280
20240322,132000,562497805,4090,4085,4100,4085,129
20240322,131900,561970310,4090,4090,4090,4090,8
20240322,131800,561937590,4090,4090,4090,4090,5
20240322,131700,561917140,4090,4090,4090,4090,645
20240322,131600,559279090,4085,4085,4085,4085,0
20240322,131500,559279090,4085,4085,4085,4085,0
20240322,131400,559279090,4085,4085,4085,4085,0
20240322,131300,559279090,4085,4085,4085,4085,0
20240322,131200,559279090,4085,4085,4085,4085,0
20240322,131100,559279090,4085,4090,4090,4085,133
20240322,131000,558735285,4085,4085,4085,4085,0
20240322,130900,558735285,4085,4085,4085,4085,0
20240322,130800,558735285,4085,4085,4085,4085,0
20240322,130700,558735285,4085,4085,4085,4085,47
20240322,130600,558543290,4085,4085,4085,4085,34
20240322,130500,558404400,4080,4080,4080,4080,0
20240322,130400,558404400,4080,4080,4080,4080,5
20240322,130300,558384000,4075,4075,4075,4075,0
20240322,130200,558384000,4075,4075,4075,4075,0
20240322,130100,558384000,4075,4105,4105,4075,2291
20240322,130000,549009605,4105,4115,4115,4105,474
20240322,125900,547060835,4120,4120,4120,4120,80
20240322,125800,546731235,4115,4115,4115,4115,65
20240322,125700,546463760,4115,4115,4115,4115,0
20240322,125600,546463760,4115,4115,4115,4115,0
20240322,125500,546463760,4115,4115,4115,4115,0
20240322,125400,546463760,4115,4115,4115,4115,0
20240322,125300,546463760,4115,4115,4115,4115,0
20240322,125200,546463760,4115,4115,4115,4115,0
20240322,125100,546463760,4115,4115,4115,4115,0
20240322,125000,546463760,4115,4115,4115,4115,0
20240322,124900,546463760,4115,4115,4115,4115,0
20240322,124800,546463760,4115,4115,4115,4115,2
20240322,124700,546455530,4115,4115,4115,4115,60
20240322,124600,546208630,4120,4120,4120,4120,11
20240322,124500,546163310,4115,4115,4115,4115,184
20240322,124400,545406150,4110,4110,4110,4110,0
20240322,124300,545406150,4110,4110,4110,4110,11
20240322,124200,545360940,4120,4120,4120,4120,0
20240322,124100,545360940,4120,4120,4120,4120,9
20240322,124000,545323860,4120,4120,4120,4120,0
20240322,123900,545323860,4120,4120,4120,4120,0
20240322,123800,545323860,4120,4120,4120,4120,1
20240322,123700,545319740,4115,4120,4120,4115,82
20240322,123600,544981950,4120,4130,4130,4120,158
20240322,123500,544330790,4130,4130,4130,4130,0
20240322,123400,544330790,4130,4130,4130,4130,53
20240322,123300,544111900,4135,4130,4150,4130,1622
20240322,123200,537392080,4125,4120,4125,4120,428
20240322,123100,535626585,4125,4125,4125,4125,0
20240322,123000,535626585,4125,4125,4125,4125,0
20240322,122900,535626585,4125,4100,4125,4100,11
20240322,122800,535581460,4125,4125,4125,4125,0
20240322,122700,535581460,4125,4105,4125,4095,272
20240322,122600,534465230,4120,4120,4120,4120,0
20240322,122500,534465230,4120,4120,4120,4120,131
20240322,122400,533925510,4120,4120,4120,4105,548
20240322,122300,531667765,4110,4110,4110,4110,1
20240322,122200,531663655,4145,4145,4145,4145,0
20240322,122100,531663655,4145,4145,4145,4145,0
20240322,122000,531663655,4145,4145,4145,4145,0
20240322,121900,531663655,4145,4145,4145,4145,0
20240322,121800,531663655,4145,4145,4145,4145,0
20240322,121700,531663655,4145,4145,4145,4145,0
20240322,121600,531663655,4145,4145,4145,4145,0
20240322,121500,531663655,4145,4135,4145,4135,63
20240322,121400,531402680,4085,4135,4135,4085,334
20240322,121300,530032615,4135,4150,4155,4135,856
20240322,121200,526490520,4150,4150,4150,4150,12
20240322,121100,526440720,4145,4125,4145,4125,313
20240322,121000,525149560,4125,4110,4125,4105,328
20240322,120900,523800240,4110,4110,4110,4110,53
20240322,120800,523582410,4110,4090,4110,4090,193
20240322,120700,522792780,4090,4085,4090,4080,1391
20240322,120600,517110555,4085,4085,4085,4085,0
20240322,120500,517110555,4085,4085,4085,4085,0
20240322,120400,517110555,4085,4080,4085,4080,11
20240322,120300,517065670,4080,4080,4080,4080,860
20240322,120200,513556870,4080,4080,4080,4080,0
20240322,120100,513556870,4080,4080,4080,4080,30
20240322,120000,513434470,4085,4085,4085,4085,9
20240322,115900,513397705,4085,4085,4085,4085,12
20240322,115800,513348685,4080,4080,4080,4080,0
20240322,115700,513348685,4080,4080,4080,4080,232
20240322,115600,512402125,4085,4085,4085,4085,2
20240322,115500,512393955,4085,4085,4085,4085,0
20240322,115400,512393955,4085,4085,4085,4085,0
20240322,115300,512393955,4085,4085,4085,4085,30
20240322,115200,512271405,4085,4085,4085,4085,93
20240322,115100,511891500,4085,4095,4095,4085,110
20240322,115000,511441530,4100,4100,4100,4100,34
20240322,114900,511302130,4100,4100,4100,4100,61
20240322,114800,511052030,4125,4125,4125,4125,0
20240322,114700,511052030,4125,4125,4125,4125,0
20240322,114600,511052030,4125,4125,4125,4125,0
20240322,114500,511052030,4125,4125,4125,4125,100
20240322,114400,510639530,4125,4090,4125,4090,738
20240322,114300,507611420,4090,4090,4090,4090,30
20240322,114200,507488720,4095,4095,4095,4095,0
20240322,114100,507488720,4095,4095,4095,4095,0
20240322,114000,507488720,4095,4095,4095,4095,0
20240322,113900,507488720,4095,4095,4095,4095,0
20240322,113800,507488720,4095,4095,4095,4095,0
20240322,113700,507488720,4095,4095,4095,4095,95
20240322,113600,507099695,4090,4090,4090,4090,0
20240322,113500,507099695,4090,4090,4090,4090,0
20240322,113400,507099695,4090,4090,4090,4090,11
20240322,113300,507054705,4090,4090,4090,4090,13
20240322,113200,507001535,4085,4085,4085,4085,468
20240322,113100,505089755,4085,4105,4110,4085,25
20240322,113000,504987195,4110,4110,4110,4110,12
20240322,112900,504937875,4110,4110,4110,4110,16
20240322,112800,504872115,4110,4105,4110,4105,33
20240322,112700,504736500,4095,4095,4095,4095,0
20240322,112600,504736500,4095,4090,4130,4090,533
20240322,112500,502553835,4095,4095,4095,4095,0
20240322,112400,502553835,4095,4095,4095,4095,110
20240322,112300,502103385,4095,4100,4100,4095,29
20240322,112200,501984490,4100,4100,4100,4100,0
20240322,112100,501984490,4100,4090,4100,4090,280
20240322,112000,500838510,4095,4095,4095,4095,45
20240322,111900,500654235,4095,4095,4095,4095,247
20240322,111800,499642770,4095,4095,4095,4095,200
20240322,111700,498823770,4095,4090,4095,4085,681
20240322,111600,496040750,4095,4095,4095,4095,5
20240322,111500,496020275,4095,4100,4100,4095,573
20240322,111400,493673785,4100,4095,4100,4095,2
20240322,111300,493665590,4095,4110,4110,4095,111
20240322,111200,493209495,4095,4095,4095,4095,2
20240322,111100,493201305,4110,4100,4110,4100,160
20240322,111000,492544680,4095,4105,4115,4095,1366
20240322,110900,486944675,4105,4105,4105,4105,21
20240322,110800,486858470,4100,4110,4110,4100,1046
20240322,110700,482561385,4140,4140,4140,4140,528
20240322,110600,480375465,4140,4160,4160,4140,510
20240322,110500,478261450,4155,4150,4155,4150,105
20240322,110400,477825180,4150,4140,4150,4140,139
20240322,110300,477249710,4140,4135,4140,4125,280
20240322,110200,476092930,4140,4150,4150,4140,117
20240322,110100,475608360,4145,4145,4145,4145,1
20240322,110000,475604215,4165,4165,4165,4165,9
20240322,105900,475566730,4170,4140,4170,4140,269
20240322,105800,474445370,4170,4160,4175,4160,252
20240322,105700,473395630,4160,4115,4160,4110,700
20240322,105600,470511785,4120,4135,4135,4120,206
20240322,105500,469662435,4140,4140,4140,4140,0
20240322,105400,469662435,4140,4145,4145,4140,400
20240322,105300,468006355,4145,4155,4155,4140,111
20240322,105200,467546110,4160,4160,4160,4160,22
20240322,105100,467454590,4155,4140,4155,4140,511
20240322,105000,465337950,4140,4140,4140,4140,13
20240322,104900,465284130,4130,4130,4130,4130,3
20240322,104800,465271740,4135,4140,4140,4135,28
20240322,104700,465155940,4140,4130,4140,4130,424
20240322,104600,463401940,4130,4140,4140,4130,747
20240322,104500,460315710,4140,4140,4140,4140,22
20240322,104400,460224630,4135,4135,4135,4135,13
20240322,104300,460170875,4135,4135,4135,4135,164
20240322,104200,459492735,4130,4130,4130,4130,1
20240322,104100,459488605,4130,4130,4130,4130,2
20240322,104000,459480345,4130,4130,4130,4130,39
20240322,103900,459319275,4130,4130,4130,4130,0
20240322,103800,459319275,4130,4130,4130,4130,38
20240322,103700,459162335,4130,4130,4130,4130,20
20240322,103600,459079735,4130,4130,4130,4130,83
20240322,103500,458736945,4135,4140,4140,4135,233
20240322,103400,457773415,4140,4140,4140,4140,0
20240322,103300,457773415,4140,4140,4140,4140,4
20240322,103200,457756855,4140,4140,4140,4140,71
20240322,103100,457462915,4140,4140,4140,4140,0
20240322,103000,457462915,4140,4120,4140,4120,272
20240322,102900,456340025,4115,4100,4120,4095,735
20240322,102800,453317450,4105,4100,4105,4095,500
20240322,102700,451266900,4105,4105,4105,4105,11
20240322,102600,451221745,4105,4095,4105,4095,122
20240322,102500,450721155,4095,4095,4095,4095,6
20240322,102400,450696585,4120,4085,4120,4085,857
20240322,102300,447192605,4080,4085,4085,4080,904
20240322,102200,443503755,4085,4085,4085,4085,0
20240322,102100,443503755,4085,4085,4085,4085,0
20240322,102000,443503755,4085,4070,4085,4070,174
20240322,101900,442793395,4070,4065,4070,4065,17
20240322,101800,442724235,4075,4095,4115,4075,484
20240322,101700,440746220,4115,4095,4115,4095,28
20240322,101600,440631240,4095,4095,4095,4095,11
20240322,101500,440586195,4095,4110,4120,4095,1501
20240322,101400,434431960,4120,4105,4120,4105,11
20240322,101300,434386655,4120,4125,4125,4120,103
20240322,101200,433961895,4130,4150,4150,4130,7
20240322,101100,433932965,4155,4075,4165,4075,378
20240322,101000,432387895,4070,4065,4070,4065,18
20240322,100900,432314680,4065,4065,4080,4065,1199
20240322,100800,427440170,4065,4065,4065,4065,22
20240322,100700,427350740,4070,4075,4075,4065,269
20240322,100600,426256375,4075,4095,4095,4075,778
20240322,100500,423076935,4100,4100,4100,4090,64
20240322,100400,422814725,4080,4100,4100,4080,211
20240322,100300,421953795,4100,4100,4100,4100,530
20240322,100200,419780795,4105,4120,4120,4105,582
20240322,100100,417386025,4130,4120,4130,4120,334
20240322,100000,416009365,4120,4170,4170,4120,3750
20240322,095900,400449160,4175,4175,4175,4175,144
20240322,095800,399847960,4185,4185,4185,4185,7
20240322,095700,399818665,4155,4165,4180,4155,514
20240322,095600,397677245,4165,4165,4180,4165,92
20240322,095500,397293930,4185,4195,4195,4185,101
20240322,095400,396871195,4195,4195,4195,4185,110
20240322,095300,396410245,4195,4185,4195,4170,1106
20240322,095200,391790555,4185,4190,4190,4175,396
20240322,095100,390135285,4190,4185,4190,4185,302
20240322,095000,388871045,4175,4185,4195,4175,1557
20240322,094900,382350340,4185,4180,4185,4180,463
20240322,094800,380412910,4170,4155,4170,4155,785
20240322,094700,377144255,4165,4160,4170,4160,148
20240322,094600,376528235,4160,4165,4170,4160,551
20240322,094500,374234625,4165,4165,4165,4160,494
20240322,094400,372177215,4135,4135,4135,4135,42
20240322,094300,372003545,4165,4165,4165,4165,0
20240322,094200,372003545,4165,4160,4165,4160,1000
20240322,094100,367839300,4170,4170,4170,4170,6
20240322,094000,367814280,4170,4170,4170,4120,66
20240322,093900,367539235,4170,4165,4170,4100,2536
20240322,093800,357008495,4165,4170,4170,4130,28
20240322,093700,356891885,4170,4110,4180,4110,2665
20240322,093600,345812185,4110,4065,4110,4065,111
20240322,093500,345357770,4060,4060,4060,4060,10477
20240322,093400,302821150,4065,4065,4065,4060,175
20240322,093300,302109780,4090,4095,4095,4065,1156
20240322,093200,297384420,4090,4110,4110,4090,1135
20240322,093100,292736580,4110,4095,4115,4080,1431
20240322,093000,286889095,4090,4075,4090,4075,375
20240322,092900,285359515,4060,4085,4085,4060,618
20240322,092800,282835435,4090,4055,4090,4055,291
20240322,092700,281654630,4055,4055,4055,4055,138
20240322,092600,281095040,4055,4055,4055,4055,107
20240322,092500,280661155,4045,4065,4065,4045,1306
20240322,092400,275364495,4065,4080,4095,4065,899
20240322,092300,271686180,4085,4045,4085,4045,640
20240322,092200,269090870,4045,4045,4050,4045,340
20240322,092100,267715500,4045,4050,4050,4045,247
20240322,092000,266716330,4045,4045,4045,4045,0
20240322,091900,266716330,4045,4055,4055,4045,10167
20240322,091800,225588725,4045,4060,4065,4045,6034
20240322,091700,201138110,4060,4060,4060,4060,749
20240322,091600,198097170,4060,4045,4060,4045,251
20240322,091500,197079925,4045,4060,4060,4045,579
20240322,091400,194736825,4055,4065,4065,4055,1225
20240322,091300,189760520,4065,4065,4065,4065,610
20240322,091200,187280870,4065,4080,4080,4055,707
20240322,091100,184406940,4055,4050,4080,4040,991
20240322,091000,180397080,4040,4050,4055,4035,2856
20240322,090900,168860725,4045,4045,4055,4045,2574
20240322,090800,158448375,4045,4090,4090,4040,5593
20240322,090700,135771225,4060,4085,4085,4050,3743
20240322,090600,120561475,4085,4100,4110,4050,5000
20240322,090500,100091995,4100,4160,4160,4100,3933
20240322,090400,83829000,4160,4205,4205,4155,1305
20240322,090300,78397840,4160,4190,4210,4160,1946
20240322,090200,70286115,4250,4145,4250,4145,2328
20240322,090100,60617280,4155,4190,4210,4145,6477
20240322,090000,33560725,4210,4280,4280,4200,7877