stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,195800,772811045,3725,3725,3725,3725,4228
20240329,195700,772811045,3725,3725,3725,3725,0
20240329,195600,772811045,3725,3725,3725,3725,0
20240329,195500,772811045,3725,3725,3725,3725,0
20240329,195400,772811045,3725,3725,3725,3725,0
20240329,195300,772811045,3725,3725,3725,3725,0
20240329,195200,772811045,3725,3725,3725,3725,0
20240329,195100,772811045,3725,3725,3725,3725,0
20240329,195000,772811045,3725,3725,3725,3725,0
20240329,194900,772811045,3725,3725,3725,3725,0
20240329,194800,772811045,3725,3725,3725,3725,0
20240329,194700,772811045,3725,3725,3725,3725,0
20240329,194600,772811045,3725,3725,3725,3725,0
20240329,194500,772811045,3725,3725,3725,3725,0
20240329,194400,772811045,3725,3725,3725,3725,0
20240329,194300,772811045,3725,3725,3725,3725,0
20240329,194200,772811045,3725,3725,3725,3725,0
20240329,194100,772811045,3725,3725,3725,3725,0
20240329,194000,772811045,3725,3725,3725,3725,0
20240329,193900,772811045,3725,3725,3725,3725,0
20240329,193800,772811045,3725,3725,3725,3725,0
20240329,193700,772811045,3725,3725,3725,3725,0
20240329,193600,772811045,3725,3725,3725,3725,0
20240329,193500,772811045,3725,3725,3725,3725,0
20240329,193400,772811045,3725,3725,3725,3725,0
20240329,193300,772811045,3725,3725,3725,3725,0
20240329,193200,772811045,3725,3725,3725,3725,0
20240329,193100,772811045,3725,3725,3725,3725,0
20240329,193000,772811045,3725,3725,3725,3725,0
20240329,192900,772811045,3725,3725,3725,3725,0
20240329,192800,772811045,3725,3725,3725,3725,4228
20240329,192700,772811045,3725,3725,3725,3725,0
20240329,192600,772811045,3725,3725,3725,3725,0
20240329,192500,772811045,3725,3725,3725,3725,0
20240329,192400,772811045,3725,3725,3725,3725,0
20240329,192300,772811045,3725,3725,3725,3725,0
20240329,192200,772811045,3725,3725,3725,3725,0
20240329,192100,772811045,3725,3725,3725,3725,0
20240329,192000,772811045,3725,3725,3725,3725,0
20240329,191900,772811045,3725,3725,3725,3725,0
20240329,191800,772811045,3725,3725,3725,3725,0
20240329,191700,772811045,3725,3725,3725,3725,0
20240329,191600,772811045,3725,3725,3725,3725,0
20240329,191500,772811045,3725,3725,3725,3725,0
20240329,191400,772811045,3725,3725,3725,3725,0
20240329,191300,772811045,3725,3725,3725,3725,0
20240329,191200,772811045,3725,3725,3725,3725,0
20240329,191100,772811045,3725,3725,3725,3725,0
20240329,191000,772811045,3725,3725,3725,3725,0
20240329,190900,772811045,3725,3725,3725,3725,0
20240329,190800,772811045,3725,3725,3725,3725,0
20240329,190700,772811045,3725,3725,3725,3725,0
20240329,190600,772811045,3725,3725,3725,3725,0
20240329,190500,772811045,3725,3725,3725,3725,0
20240329,190400,772811045,3725,3725,3725,3725,0
20240329,190300,772811045,3725,3725,3725,3725,0
20240329,190200,772811045,3725,3725,3725,3725,0
20240329,190100,772811045,3725,3725,3725,3725,0
20240329,190000,772811045,3725,3725,3725,3725,0
20240329,185900,772811045,3725,3725,3725,3725,0
20240329,185800,772811045,3725,3725,3725,3725,4228
20240329,185700,772811045,3725,3725,3725,3725,0
20240329,185600,772811045,3725,3725,3725,3725,0
20240329,185500,772811045,3725,3725,3725,3725,0
20240329,185400,772811045,3725,3725,3725,3725,0
20240329,185300,772811045,3725,3725,3725,3725,0
20240329,185200,772811045,3725,3725,3725,3725,0
20240329,185100,772811045,3725,3725,3725,3725,0
20240329,185000,772811045,3725,3725,3725,3725,0
20240329,184900,772811045,3725,3725,3725,3725,0
20240329,184800,772811045,3725,3725,3725,3725,0
20240329,184700,772811045,3725,3725,3725,3725,0
20240329,184600,772811045,3725,3725,3725,3725,0
20240329,184500,772811045,3725,3725,3725,3725,0
20240329,184400,772811045,3725,3725,3725,3725,0
20240329,184300,772811045,3725,3725,3725,3725,0
20240329,184200,772811045,3725,3725,3725,3725,0
20240329,184100,772811045,3725,3725,3725,3725,0
20240329,184000,772811045,3725,3725,3725,3725,0
20240329,183900,772811045,3725,3725,3725,3725,0
20240329,183800,772811045,3725,3725,3725,3725,0
20240329,183700,772811045,3725,3725,3725,3725,0
20240329,183600,772811045,3725,3725,3725,3725,0
20240329,183500,772811045,3725,3725,3725,3725,0
20240329,183400,772811045,3725,3725,3725,3725,0
20240329,183300,772811045,3725,3725,3725,3725,0
20240329,183200,772811045,3725,3725,3725,3725,0
20240329,183100,772811045,3725,3725,3725,3725,0
20240329,183000,772811045,3725,3725,3725,3725,0
20240329,182900,772811045,3725,3725,3725,3725,0
20240329,182800,772811045,3725,3725,3725,3725,4228
20240329,182700,772811045,3725,3725,3725,3725,0
20240329,182600,772811045,3725,3725,3725,3725,0
20240329,182500,772811045,3725,3725,3725,3725,0
20240329,182400,772811045,3725,3725,3725,3725,0
20240329,182300,772811045,3725,3725,3725,3725,0
20240329,182200,772811045,3725,3725,3725,3725,0
20240329,182100,772811045,3725,3725,3725,3725,0
20240329,182000,772811045,3725,3725,3725,3725,0
20240329,181900,772811045,3725,3725,3725,3725,0
20240329,181800,772811045,3725,3725,3725,3725,0
20240329,181700,772811045,3725,3725,3725,3725,0
20240329,181600,772811045,3725,3725,3725,3725,0
20240329,181500,772811045,3725,3725,3725,3725,0
20240329,181400,772811045,3725,3725,3725,3725,0
20240329,181300,772811045,3725,3725,3725,3725,0
20240329,181200,772811045,3725,3725,3725,3725,0
20240329,181100,772811045,3725,3725,3725,3725,0
20240329,181000,772811045,3725,3725,3725,3725,0
20240329,180900,772811045,3725,3725,3725,3725,0
20240329,180800,772811045,3725,3725,3725,3725,0
20240329,180700,772811045,3725,3725,3725,3725,0
20240329,180600,772811045,3725,3725,3725,3725,0
20240329,180500,772811045,3725,3725,3725,3725,0
20240329,180400,772811045,3725,3725,3725,3725,0
20240329,180300,772811045,3725,3725,3725,3725,0
20240329,180200,772811045,3725,3725,3725,3725,0
20240329,180100,772811045,3725,3725,3725,3725,0
20240329,180000,772811045,3725,3725,3725,3725,0
20240329,175900,772811045,3725,3725,3725,3725,0
20240329,175800,772811045,3725,3725,3725,3725,4228
20240329,175700,772811045,3725,3725,3725,3725,0
20240329,175600,772811045,3725,3725,3725,3725,0
20240329,175500,772811045,3725,3725,3725,3725,0
20240329,175400,772811045,3725,3725,3725,3725,0
20240329,175300,772811045,3725,3725,3725,3725,0
20240329,175200,772811045,3725,3725,3725,3725,0
20240329,175100,772811045,3725,3725,3725,3725,0
20240329,175000,772811045,3725,3725,3725,3725,0
20240329,174900,772811045,3725,3725,3725,3725,0
20240329,174800,772811045,3725,3725,3725,3725,0
20240329,174700,772811045,3725,3725,3725,3725,0
20240329,174600,772811045,3725,3725,3725,3725,0
20240329,174500,772811045,3725,3725,3725,3725,0
20240329,174400,772811045,3725,3725,3725,3725,0
20240329,174300,772811045,3725,3725,3725,3725,0
20240329,174200,772811045,3725,3725,3725,3725,0
20240329,174100,772811045,3725,3725,3725,3725,0
20240329,174000,772811045,3725,3725,3725,3725,0
20240329,173900,772811045,3725,3725,3725,3725,0
20240329,173800,772811045,3725,3725,3725,3725,0
20240329,173700,772811045,3725,3725,3725,3725,0
20240329,173600,772811045,3725,3725,3725,3725,0
20240329,173500,772811045,3725,3725,3725,3725,0
20240329,173400,772811045,3725,3725,3725,3725,0
20240329,173300,772811045,3725,3725,3725,3725,0
20240329,173200,772811045,3725,3725,3725,3725,0
20240329,173100,772811045,3725,3725,3725,3725,0
20240329,173000,772811045,3725,3725,3725,3725,0
20240329,172900,772811045,3725,3725,3725,3725,0
20240329,172800,772811045,3725,3725,3725,3725,4228
20240329,172700,772811045,3725,3725,3725,3725,0
20240329,172600,772811045,3725,3725,3725,3725,0
20240329,172500,772811045,3725,3725,3725,3725,0
20240329,172400,772811045,3725,3725,3725,3725,0
20240329,172300,772811045,3725,3725,3725,3725,0
20240329,172200,772811045,3725,3725,3725,3725,0
20240329,172100,772811045,3725,3725,3725,3725,0
20240329,172000,772811045,3725,3725,3725,3725,0
20240329,171900,772811045,3725,3725,3725,3725,0
20240329,171800,772811045,3725,3725,3725,3725,0
20240329,171700,772811045,3725,3725,3725,3725,0
20240329,171600,772811045,3725,3725,3725,3725,0
20240329,171500,772811045,3725,3725,3725,3725,0
20240329,171400,772811045,3725,3725,3725,3725,0
20240329,171300,772811045,3725,3725,3725,3725,0
20240329,171200,772811045,3725,3725,3725,3725,0
20240329,171100,772811045,3725,3725,3725,3725,0
20240329,171000,772811045,3725,3725,3725,3725,0
20240329,170900,772811045,3725,3725,3725,3725,0
20240329,170800,772811045,3725,3725,3725,3725,0
20240329,170700,772811045,3725,3725,3725,3725,0
20240329,170600,772811045,3725,3725,3725,3725,0
20240329,170500,772811045,3725,3725,3725,3725,0
20240329,170400,772811045,3725,3725,3725,3725,0
20240329,170300,772811045,3725,3725,3725,3725,0
20240329,170200,772811045,3725,3725,3725,3725,0
20240329,170100,772811045,3725,3725,3725,3725,0
20240329,170000,772811045,3725,3725,3725,3725,0
20240329,165900,772811045,3725,3725,3725,3725,0
20240329,165800,772811045,3725,3725,3725,3725,4228
20240329,165700,772811045,3725,3725,3725,3725,0
20240329,165600,772811045,3725,3725,3725,3725,0
20240329,165500,772811045,3725,3725,3725,3725,0
20240329,165400,772811045,3725,3725,3725,3725,0
20240329,165300,772811045,3725,3725,3725,3725,0
20240329,165200,772811045,3725,3725,3725,3725,0
20240329,165100,772811045,3725,3725,3725,3725,0
20240329,165000,772811045,3725,3725,3725,3725,0
20240329,164900,772811045,3725,3725,3725,3725,0
20240329,164800,772811045,3725,3725,3725,3725,0
20240329,164700,772811045,3725,3725,3725,3725,0
20240329,164600,772811045,3725,3725,3725,3725,0
20240329,164500,772811045,3725,3725,3725,3725,0
20240329,164400,772811045,3725,3725,3725,3725,0
20240329,164300,772811045,3725,3725,3725,3725,0
20240329,164200,772811045,3725,3725,3725,3725,0
20240329,164100,772811045,3725,3725,3725,3725,0
20240329,164000,772811045,3725,3725,3725,3725,0
20240329,163900,772811045,3725,3725,3725,3725,0
20240329,163800,772811045,3725,3725,3725,3725,0
20240329,163700,772811045,3725,3725,3725,3725,0
20240329,163600,772811045,3725,3725,3725,3725,0
20240329,163500,772811045,3725,3725,3725,3725,0
20240329,163400,772811045,3725,3725,3725,3725,0
20240329,163300,772811045,3725,3725,3725,3725,0
20240329,163200,772811045,3725,3725,3725,3725,0
20240329,163100,772811045,3725,3725,3725,3725,0
20240329,163000,772811045,3725,3725,3725,3725,0
20240329,162900,772811045,3725,3725,3725,3725,0
20240329,162800,772811045,3725,3725,3725,3725,4228
20240329,162700,772811045,3725,3725,3725,3725,0
20240329,162600,772811045,3725,3725,3725,3725,0
20240329,162500,772811045,3725,3725,3725,3725,0
20240329,162400,772811045,3725,3725,3725,3725,0
20240329,162300,772811045,3725,3725,3725,3725,0
20240329,162200,772811045,3725,3725,3725,3725,0
20240329,162100,772811045,3725,3725,3725,3725,0
20240329,162000,772811045,3725,3725,3725,3725,0
20240329,161900,772811045,3725,3725,3725,3725,0
20240329,161800,772811045,3725,3725,3725,3725,0
20240329,161700,772811045,3725,3725,3725,3725,0
20240329,161600,772811045,3725,3725,3725,3725,0
20240329,161500,772811045,3725,3725,3725,3725,0
20240329,161400,772811045,3725,3725,3725,3725,0
20240329,161300,772811045,3725,3725,3725,3725,0
20240329,161200,772811045,3725,3725,3725,3725,0
20240329,161100,772811045,3725,3725,3725,3725,0
20240329,161000,772811045,3725,3725,3725,3725,0
20240329,160900,772811045,3725,3725,3725,3725,0
20240329,160800,772811045,3725,3725,3725,3725,0
20240329,160700,772811045,3725,3725,3725,3725,0
20240329,160600,772811045,3725,3725,3725,3725,0
20240329,160500,772811045,3725,3725,3725,3725,0
20240329,160400,772811045,3725,3725,3725,3725,0
20240329,160300,772811045,3725,3725,3725,3725,0
20240329,160200,772811045,3725,3725,3725,3725,0
20240329,160100,772811045,3725,3725,3725,3725,0
20240329,160000,772811045,3725,3725,3725,3725,0
20240329,155900,772811045,3725,3725,3725,3725,0
20240329,155800,772811045,3725,3725,3725,3725,4228
20240329,155700,772811045,3725,3725,3725,3725,0
20240329,155600,772811045,3725,3725,3725,3725,0
20240329,155500,772811045,3725,3725,3725,3725,0
20240329,155400,772811045,3725,3725,3725,3725,0
20240329,155300,772811045,3725,3725,3725,3725,0
20240329,155200,772811045,3725,3725,3725,3725,0
20240329,155100,772811045,3725,3725,3725,3725,0
20240329,155000,772811045,3725,3725,3725,3725,0
20240329,154900,772811045,3725,3725,3725,3725,0
20240329,154800,772811045,3725,3725,3725,3725,0
20240329,154700,772811045,3725,3725,3725,3725,0
20240329,154600,772811045,3725,3725,3725,3725,0
20240329,154500,772811045,3725,3725,3725,3725,0
20240329,154400,772811045,3725,3725,3725,3725,0
20240329,154300,772811045,3725,3725,3725,3725,0
20240329,154200,772811045,3725,3725,3725,3725,0
20240329,154100,772811045,3725,3725,3725,3725,0
20240329,154000,772811045,3725,3725,3725,3725,0
20240329,153900,772811045,3725,3725,3725,3725,0
20240329,153800,772811045,3725,3725,3725,3725,0
20240329,153700,772811045,3725,3725,3725,3725,0
20240329,153600,772811045,3725,3725,3725,3725,0
20240329,153500,772811045,3725,3725,3725,3725,0
20240329,153400,772811045,3725,3725,3725,3725,0
20240329,153300,772811045,3725,3725,3725,3725,0
20240329,153200,772811045,3725,3725,3725,3725,0
20240329,153100,772811045,3725,3725,3725,3725,0
20240329,153000,772811045,3725,3725,3725,3725,4228
20240329,152900,757061745,3725,3725,3725,3725,0
20240329,152800,757061745,3725,3725,3725,3725,0
20240329,152700,757061745,3725,3725,3725,3725,0
20240329,152600,757061745,3725,3725,3725,3725,0
20240329,152500,757061745,3725,3725,3725,3725,0
20240329,152400,757061745,3725,3725,3725,3725,0
20240329,152300,757061745,3725,3725,3725,3725,0
20240329,152200,757061745,3725,3725,3725,3725,0
20240329,152100,757061745,3725,3725,3725,3725,0
20240329,152000,757061745,3725,3725,3725,3725,0
20240329,151900,757061745,3725,3715,3725,3715,73
20240329,151800,756790200,3725,3725,3725,3725,22
20240329,151700,756708250,3725,3720,3725,3720,7
20240329,151600,756682205,3720,3720,3720,3720,18
20240329,151500,756615245,3720,3725,3725,3720,1021
20240329,151400,752817040,3725,3720,3725,3720,28
20240329,151300,752712830,3720,3720,3720,3720,17
20240329,151200,752649590,3720,3725,3725,3720,261
20240329,151100,751678580,3725,3720,3725,3720,35
20240329,151000,751548365,3720,3720,3720,3720,1017
20240329,150900,747765125,3720,3720,3720,3720,6
20240329,150800,747742805,3715,3720,3720,3715,134
20240329,150700,747244330,3720,3720,3720,3715,1410
20240329,150600,742000830,3720,3720,3720,3720,18
20240329,150500,741933870,3720,3720,3720,3720,6
20240329,150400,741911550,3720,3720,3720,3720,21
20240329,150300,741833430,3720,3720,3720,3715,39
20240329,150200,741688355,3720,3720,3720,3720,6
20240329,150100,741666035,3720,3720,3720,3720,5
20240329,150000,741647435,3715,3715,3715,3715,0
20240329,145900,741647435,3715,3720,3720,3715,13
20240329,145800,741599090,3715,3715,3715,3715,0
20240329,145700,741599090,3715,3715,3715,3715,15
20240329,145600,741543365,3710,3720,3720,3710,23
20240329,145500,741458005,3720,3710,3720,3710,342
20240329,145400,740189165,3710,3710,3710,3710,307
20240329,145300,739050195,3710,3710,3710,3710,17
20240329,145200,738987125,3710,3710,3710,3710,206
20240329,145100,738222865,3705,3705,3705,3705,600
20240329,145000,735999865,3705,3705,3705,3705,0
20240329,144900,735999865,3705,3705,3705,3705,100
20240329,144800,735629365,3705,3705,3705,3705,110
20240329,144700,735221815,3710,3710,3710,3710,22
20240329,144600,735140195,3710,3710,3710,3710,2
20240329,144500,735132775,3710,3710,3710,3710,22
20240329,144400,735051155,3710,3710,3710,3710,21
20240329,144300,734973245,3710,3720,3720,3710,1067
20240329,144200,731014410,3715,3715,3715,3715,0
20240329,144100,731014410,3715,3715,3715,3715,0
20240329,144000,731014410,3715,3715,3715,3715,31
20240329,143900,730899245,3715,3715,3715,3715,3
20240329,143800,730888100,3715,3715,3715,3715,21
20240329,143700,730810085,3715,3715,3715,3715,7
20240329,143600,730784080,3715,3715,3715,3715,17
20240329,143500,730720925,3715,3720,3720,3715,350
20240329,143400,729420565,3720,3720,3720,3720,6
20240329,143300,729398245,3720,3720,3720,3720,18
20240329,143200,729331285,3720,3720,3720,3720,36
20240329,143100,729197365,3720,3720,3720,3720,12
20240329,143000,729152725,3715,3715,3715,3715,1
20240329,142900,729149010,3715,3715,3715,3715,0
20240329,142800,729149010,3715,3715,3715,3715,0
20240329,142700,729149010,3715,3715,3715,3715,0
20240329,142600,729149010,3715,3715,3715,3715,0
20240329,142500,729149010,3715,3715,3715,3715,130
20240329,142400,728666060,3715,3715,3715,3715,0
20240329,142300,728666060,3715,3715,3715,3715,200
20240329,142200,727923060,3715,3715,3715,3715,829
20240329,142100,724843325,3715,3715,3715,3715,0
20240329,142000,724843325,3715,3720,3720,3715,271
20240329,141900,723836530,3720,3720,3720,3720,18
20240329,141800,723769570,3720,3720,3720,3720,21
20240329,141700,723691450,3720,3720,3720,3720,8
20240329,141600,723661690,3715,3715,3715,3715,94
20240329,141500,723312480,3715,3715,3715,3715,100
20240329,141400,722940980,3715,3715,3715,3715,0
20240329,141300,722940980,3715,3715,3715,3715,762
20240329,141200,720110150,3715,3715,3715,3715,396
20240329,141100,718639010,3720,3720,3720,3720,21
20240329,141000,718560890,3720,3720,3720,3720,22
20240329,140900,718479050,3720,3720,3720,3720,417
20240329,140800,716927810,3720,3720,3720,3720,655
20240329,140700,714491210,3720,3720,3720,3720,21
20240329,140600,714413090,3720,3720,3720,3715,118
20240329,140500,713974305,3715,3720,3720,3715,78
20240329,140400,713684520,3720,3720,3720,3720,21
20240329,140300,713606400,3720,3720,3720,3720,6
20240329,140200,713584080,3720,3720,3720,3720,26
20240329,140100,713487360,3720,3720,3720,3720,42
20240329,140000,713331120,3720,3720,3720,3720,1
20240329,135900,713327400,3715,3715,3715,3715,45
20240329,135800,713160225,3720,3720,3720,3720,469
20240329,135700,711415545,3720,3720,3720,3720,201
20240329,135600,710667825,3720,3720,3720,3720,30
20240329,135500,710556225,3720,3720,3720,3720,80
20240329,135400,710258625,3720,3720,3720,3720,0
20240329,135300,710258625,3720,3720,3720,3720,0
20240329,135200,710258625,3720,3720,3720,3720,0
20240329,135100,710258625,3720,3720,3720,3720,261
20240329,135000,709287705,3720,3720,3720,3720,0
20240329,134900,709287705,3720,3720,3720,3720,100
20240329,134800,708915705,3720,3720,3720,3720,0
20240329,134700,708915705,3720,3720,3720,3720,0
20240329,134600,708915705,3720,3720,3720,3720,0
20240329,134500,708915705,3720,3720,3720,3720,0
20240329,134400,708915705,3720,3720,3720,3720,0
20240329,134300,708915705,3720,3720,3720,3720,0
20240329,134200,708915705,3720,3720,3720,3720,514
20240329,134100,707003625,3720,3720,3720,3720,20
20240329,134000,706929225,3725,3725,3725,3725,22
20240329,133900,706847275,3725,3725,3725,3725,105
20240329,133800,706456150,3725,3725,3725,3725,7
20240329,133700,706430075,3725,3725,3725,3725,21
20240329,133600,706351850,3725,3725,3725,3725,21
20240329,133500,706273625,3725,3725,3725,3725,3
20240329,133400,706262450,3725,3725,3725,3725,21
20240329,133300,706184225,3725,3725,3725,3725,22
20240329,133200,706102275,3725,3725,3725,3725,2
20240329,133100,706094825,3725,3725,3725,3725,23
20240329,133000,706009150,3725,3725,3725,3725,25
20240329,132900,705916025,3725,3725,3725,3725,224
20240329,132800,705081625,3725,3725,3725,3725,0
20240329,132700,705081625,3725,3725,3725,3725,476
20240329,132600,703308525,3725,3725,3725,3725,403
20240329,132500,701807350,3725,3725,3725,3725,17
20240329,132400,701744025,3725,3725,3725,3725,6
20240329,132300,701721675,3725,3725,3725,3725,22
20240329,132200,701639725,3725,3725,3725,3725,19
20240329,132100,701568950,3725,3725,3725,3725,7
20240329,132000,701542875,3725,3725,3730,3725,1027
20240329,131900,697717295,3720,3720,3720,3720,0
20240329,131800,697717295,3720,3720,3720,3720,0
20240329,131700,697717295,3720,3720,3720,3720,413
20240329,131600,696180935,3720,3720,3720,3720,7
20240329,131500,696154895,3715,3715,3715,3715,0
20240329,131400,696154895,3715,3715,3715,3715,0
20240329,131300,696154895,3715,3715,3715,3715,0
20240329,131200,696154895,3715,3715,3715,3715,8
20240329,131100,696125175,3715,3715,3715,3715,26
20240329,131000,696028585,3710,3715,3715,3710,7
20240329,130900,696002585,3720,3720,3720,3720,18
20240329,130800,695935625,3720,3720,3720,3720,21
20240329,130700,695857505,3720,3720,3720,3720,7
20240329,130600,695831465,3720,3720,3720,3720,21
20240329,130500,695753345,3720,3720,3720,3720,18
20240329,130400,695686385,3720,3720,3720,3720,893
20240329,130300,692364425,3720,3720,3720,3720,22
20240329,130200,692282585,3720,3720,3720,3720,17
20240329,130100,692219345,3720,3720,3720,3720,7
20240329,130000,692193305,3720,3720,3720,3720,21
20240329,125900,692115185,3720,3720,3720,3720,17
20240329,125800,692051945,3720,3720,3720,3720,7
20240329,125700,692025905,3720,3720,3720,3720,21
20240329,125600,691947785,3720,3720,3720,3720,7
20240329,125500,691921745,3720,3720,3720,3720,17
20240329,125400,691858505,3720,3720,3720,3720,24
20240329,125300,691769225,3720,3720,3720,3720,7
20240329,125200,691743185,3720,3720,3720,3720,17
20240329,125100,691679945,3720,3720,3720,3720,22
20240329,125000,691598105,3720,3720,3720,3720,6
20240329,124900,691575785,3720,3720,3720,3720,22
20240329,124800,691493945,3720,3720,3720,3720,17
20240329,124700,691430705,3720,3720,3720,3720,6
20240329,124600,691408385,3720,3720,3720,3720,7
20240329,124500,691382345,3710,3710,3710,3710,0
20240329,124400,691382345,3710,3710,3710,3710,0
20240329,124300,691382345,3710,3715,3715,3710,371
20240329,124200,690005785,3720,3720,3720,3720,3
20240329,124100,689994625,3720,3720,3720,3720,21
20240329,124000,689916505,3720,3720,3720,3720,22
20240329,123900,689834665,3720,3720,3720,3720,6
20240329,123800,689812345,3720,3720,3720,3720,18
20240329,123700,689745385,3720,3720,3720,3720,21
20240329,123600,689667265,3720,3720,3720,3710,17
20240329,123500,689604125,3720,3720,3720,3720,18
20240329,123400,689537165,3720,3720,3720,3720,21
20240329,123300,689459045,3720,3720,3720,3720,6
20240329,123200,689436725,3720,3720,3720,3720,18
20240329,123100,689369765,3720,3720,3720,3720,21
20240329,123000,689291645,3720,3720,3720,3720,8
20240329,122900,689261885,3720,3720,3720,3720,27
20240329,122800,689161445,3710,3710,3710,3710,0
20240329,122700,689161445,3710,3720,3720,3710,139
20240329,122600,688645695,3720,3720,3720,3720,22
20240329,122500,688563855,3720,3720,3720,3720,2
20240329,122400,688556415,3720,3720,3720,3720,22
20240329,122300,688474575,3720,3720,3720,3720,21
20240329,122200,688396455,3720,3720,3720,3720,4
20240329,122100,688381575,3720,3720,3720,3720,21
20240329,122000,688303455,3725,3725,3725,3725,24
20240329,121900,688214055,3725,3725,3725,3725,4
20240329,121800,688199155,3725,3725,3725,3725,20
20240329,121700,688124655,3725,3725,3725,3725,21
20240329,121600,688046430,3725,3725,3725,3725,2707
20240329,121500,677962855,3710,3725,3725,3710,563
20240329,121400,675865830,3725,3725,3725,3725,22
20240329,121300,675783880,3725,3725,3725,3725,6
20240329,121200,675761530,3725,3725,3725,3725,22
20240329,121100,675679580,3725,3725,3725,3725,2
20240329,121000,675672130,3725,3725,3725,3725,90
20240329,120900,675336880,3725,3725,3725,3725,501
20240329,120800,673470655,3705,3705,3705,3705,19850
20240329,120700,599926405,3705,3705,3705,3705,22
20240329,120600,599844895,3705,3705,3705,3705,21
20240329,120500,599767090,3705,3705,3705,3705,3
20240329,120400,599755975,3705,3705,3705,3705,31
20240329,120300,599641120,3705,3705,3705,3705,22
20240329,120200,599559610,3705,3705,3705,3705,6
20240329,120100,599537380,3705,3705,3705,3705,18
20240329,120000,599470690,3705,3705,3705,3705,24
20240329,115900,599381770,3705,3700,3705,3700,205
20240329,115800,598623265,3695,3695,3695,3695,0
20240329,115700,598623265,3695,3695,3695,3695,0
20240329,115600,598623265,3695,3700,3700,3695,428
20240329,115500,597041795,3700,3700,3700,3700,18
20240329,115400,596975195,3700,3710,3710,3700,612
20240329,115300,594710730,3715,3715,3715,3715,40
20240329,115200,594562130,3720,3725,3725,3720,21
20240329,115100,594483990,3725,3725,3725,3725,3
20240329,115000,594472815,3725,3725,3725,3725,77
20240329,114900,594185990,3725,3725,3725,3725,22
20240329,114800,594104040,3725,3725,3725,3725,2
20240329,114700,594096590,3725,3715,3725,3715,505
20240329,114600,592220505,3715,3715,3715,3715,21
20240329,114500,592142490,3715,3700,3715,3695,24473
20240329,114400,501701070,3705,3710,3710,3705,1293
20240329,114300,496910410,3710,3720,3720,3710,4843
20240329,114200,478914575,3715,3715,3715,3715,0
20240329,114100,478914575,3715,3725,3725,3715,118
20240329,114000,478476025,3725,3725,3725,3725,5
20240329,113900,478457400,3715,3715,3715,3715,0
20240329,113800,478457400,3715,3720,3720,3715,449
20240329,113700,476788900,3720,3720,3720,3720,0
20240329,113600,476788900,3720,3720,3720,3720,0
20240329,113500,476788900,3720,3720,3720,3720,0
20240329,113400,476788900,3720,3720,3720,3720,0
20240329,113300,476788900,3720,3720,3720,3720,0
20240329,113200,476788900,3720,3720,3720,3720,190
20240329,113100,476082100,3720,3720,3720,3720,0
20240329,113000,476082100,3720,3720,3720,3720,1
20240329,112900,476078380,3720,3720,3720,3720,0
20240329,112800,476078380,3720,3720,3720,3720,0
20240329,112700,476078380,3720,3720,3720,3720,0
20240329,112600,476078380,3720,3720,3720,3720,0
20240329,112500,476078380,3720,3720,3720,3720,0
20240329,112400,476078380,3720,3720,3720,3720,0
20240329,112300,476078380,3720,3720,3720,3720,0
20240329,112200,476078380,3720,3720,3720,3720,0
20240329,112100,476078380,3720,3720,3720,3720,0
20240329,112000,476078380,3720,3720,3720,3720,2061
20240329,111900,468411460,3720,3720,3720,3720,0
20240329,111800,468411460,3720,3720,3720,3720,689
20240329,111700,465848380,3720,3720,3720,3720,0
20240329,111600,465848380,3720,3730,3730,3720,1113
20240329,111500,461707655,3730,3730,3730,3730,21
20240329,111400,461629325,3730,3730,3730,3730,3
20240329,111300,461618135,3730,3730,3730,3730,22
20240329,111200,461536075,3725,3725,3725,3725,0
20240329,111100,461536075,3725,3725,3725,3725,122
20240329,111000,461081625,3725,3725,3725,3725,69
20240329,110900,460824600,3725,3725,3725,3725,0
20240329,110800,460824600,3725,3725,3725,3725,8
20240329,110700,460794800,3730,3730,3730,3730,21
20240329,110600,460716470,3730,3730,3730,3730,14
20240329,110500,460664250,3730,3730,3730,3730,21
20240329,110400,460585920,3730,3730,3730,3730,18
20240329,110300,460518780,3730,3730,3730,3730,223
20240329,110200,459686990,3730,3730,3730,3730,23
20240329,110100,459601200,3725,3720,3725,3720,267
20240329,110000,458606825,3720,3720,3720,3720,0
20240329,105900,458606825,3720,3725,3725,3720,1733
20240329,105800,452156400,3725,3725,3725,3725,0
20240329,105700,452156400,3725,3725,3725,3725,0
20240329,105600,452156400,3725,3725,3730,3725,102
20240329,105500,451776445,3730,3730,3730,3730,21
20240329,105400,451698115,3730,3730,3730,3725,878
20240329,105300,448426880,3730,3730,3730,3730,0
20240329,105200,448426880,3730,3730,3730,3730,0
20240329,105100,448426880,3730,3735,3735,3730,135
20240329,105000,447922910,3735,3735,3735,3735,690
20240329,104900,445345760,3740,3740,3740,3740,7
20240329,104800,445319580,3740,3740,3740,3740,101
20240329,104700,444941840,3735,3735,3735,3735,30
20240329,104600,444829790,3740,3740,3740,3740,54
20240329,104500,444627830,3735,3735,3735,3735,11
20240329,104400,444586745,3735,3755,3755,3735,4784
20240329,104300,426691410,3760,3760,3760,3760,90
20240329,104200,426353010,3760,3765,3765,3755,350
20240329,104100,425038330,3770,3775,3775,3770,66
20240329,104000,424789425,3775,3780,3780,3775,18
20240329,103900,424721420,3785,3785,3785,3785,22
20240329,103800,424638150,3785,3785,3785,3785,7
20240329,103700,424611655,3785,3785,3785,3785,5418
20240329,103600,404104525,3780,3780,3780,3780,3284
20240329,103500,391691005,3780,3785,3785,3780,2220
20240329,103400,383299395,3785,3790,3790,3785,17
20240329,103300,383235040,3790,3790,3790,3790,273
20240329,103200,382200370,3790,3790,3790,3790,890
20240329,103100,378827270,3790,3760,3790,3760,38919
20240329,103000,232037495,3760,3760,3760,3755,275
20240329,102900,231003515,3760,3760,3760,3760,6
20240329,102800,230980955,3760,3760,3760,3760,21
20240329,102700,230901995,3760,3755,3760,3750,3872
20240329,102600,216365110,3755,3750,3755,3750,5685
20240329,102500,195040410,3750,3750,3750,3750,22
20240329,102400,194957910,3750,3750,3750,3750,253
20240329,102300,194009160,3745,3750,3750,3745,253
20240329,102200,193061660,3750,3750,3750,3750,39
20240329,102100,192915410,3750,3750,3750,3750,258
20240329,102000,191947910,3750,3750,3750,3750,31
20240329,101900,191831660,3745,3750,3750,3745,4405
20240329,101800,175312935,3745,3750,3750,3745,316
20240329,101700,174128220,3750,3745,3750,3745,74
20240329,101600,173851040,3745,3745,3745,3745,31
20240329,101500,173734945,3745,3745,3745,3745,253
20240329,101400,172787460,3740,3740,3740,3740,50
20240329,101300,172600460,3745,3740,3745,3740,507
20240329,101200,170704245,3750,3745,3750,3745,343
20240329,101100,169419525,3745,3745,3745,3745,372
20240329,101000,168026385,3745,3745,3745,3745,17
20240329,100900,167962720,3745,3745,3745,3745,7
20240329,100800,167936505,3745,3745,3745,3745,257
20240329,100700,166974040,3745,3745,3745,3745,8
20240329,100600,166944080,3745,3745,3745,3745,113
20240329,100500,166520895,3745,3745,3745,3745,359
20240329,100400,165176440,3745,3745,3745,3745,87
20240329,100300,164850625,3745,3740,3745,3740,151
20240329,100200,164285380,3740,3745,3745,3740,53
20240329,100100,164087140,3745,3745,3745,3745,6
20240329,100000,164064670,3745,3740,3745,3740,120
20240329,095900,163615320,3735,3735,3735,3735,0
20240329,095800,163615320,3735,3735,3735,3735,0
20240329,095700,163615320,3735,3745,3745,3735,1113
20240329,095600,159447175,3745,3745,3745,3740,605
20240329,095500,157181505,3745,3745,3745,3745,16
20240329,095400,157121585,3745,3740,3745,3740,640
20240329,095300,154726215,3735,3740,3740,3735,65
20240329,095200,154483310,3740,3740,3740,3740,6
20240329,095100,154460870,3740,3740,3740,3740,116
20240329,095000,154027030,3740,3740,3740,3740,2
20240329,094900,154019550,3740,3740,3740,3740,56
20240329,094800,153810110,3740,3740,3740,3740,773
20240329,094700,150919090,3735,3735,3735,3735,11
20240329,094600,150878005,3735,3735,3735,3735,0
20240329,094500,150878005,3735,3735,3735,3735,169
20240329,094400,150246790,3735,3735,3735,3735,3
20240329,094300,150235585,3735,3735,3735,3735,7
20240329,094200,150209440,3735,3735,3735,3735,114
20240329,094100,149783650,3735,3735,3735,3735,7
20240329,094000,149757505,3735,3735,3735,3735,153
20240329,093900,149186050,3735,3735,3735,3735,113
20240329,093800,148763995,3730,3730,3730,3730,1177
20240329,093700,144373785,3720,3730,3730,3720,250
20240329,093600,143442285,3730,3730,3730,3730,116
20240329,093500,143009605,3730,3730,3730,3730,13
20240329,093400,142961115,3730,3730,3730,3730,0
20240329,093300,142961115,3730,3725,3730,3725,479
20240329,093200,141176320,3720,3720,3720,3720,565
20240329,093100,139074520,3720,3720,3720,3720,500
20240329,093000,137214520,3720,3725,3730,3720,411
20240329,092900,135684465,3725,3725,3725,3725,402
20240329,092800,134187015,3740,3740,3740,3740,10
20240329,092700,134149615,3740,3735,3740,3715,6576
20240329,092600,109672245,3740,3740,3740,3740,8
20240329,092500,109642325,3740,3740,3740,3740,596
20240329,092400,107413285,3745,3745,3745,3740,201
20240329,092300,106660830,3745,3745,3745,3745,507
20240329,092200,104762115,3745,3745,3745,3745,3668
20240329,092100,91025455,3745,3740,3745,3740,5332
20240329,092000,71083005,3740,3735,3740,3735,1503
20240329,091900,65466785,3735,3735,3735,3735,3808
20240329,091800,51243905,3735,3720,3735,3720,8813
20240329,091700,18409230,3715,3715,3715,3715,2577
20240329,091600,8835675,3715,3715,3715,3715,4
20240329,091500,8820815,3715,3710,3715,3710,230
20240329,091400,7967300,3710,3705,3710,3705,17
20240329,091300,7904310,3710,3710,3710,3710,2
20240329,091200,7896890,3710,3705,3710,3705,187
20240329,091100,7203515,3705,3705,3705,3705,65
20240329,091000,6962690,3705,3705,3705,3705,9
20240329,090900,6929345,3710,3710,3710,3710,111
20240329,090800,6517535,3705,3705,3705,3705,302
20240329,090700,5398625,3705,3705,3705,3705,380
20240329,090600,3990725,3715,3700,3715,3700,111
20240329,090500,3578375,3700,3700,3700,3700,0
20240329,090400,3578375,3700,3700,3700,3700,5
20240329,090300,3559875,3720,3700,3725,3700,405
20240329,090200,2052755,3725,3705,3725,3700,209
20240329,090100,1278730,3725,3725,3725,3725,8
20240329,090000,1248930,3725,3705,3725,3690,337