stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,201700,3464955050,6240,6240,6240,6240,3883
20240322,201600,3464955050,6240,6240,6240,6240,0
20240322,201500,3464955050,6240,6240,6240,6240,0
20240322,201400,3464955050,6240,6240,6240,6240,0
20240322,201300,3464955050,6240,6240,6240,6240,0
20240322,201200,3464955050,6240,6240,6240,6240,0
20240322,201100,3464955050,6240,6240,6240,6240,0
20240322,201000,3464955050,6240,6240,6240,6240,0
20240322,200900,3464955050,6240,6240,6240,6240,0
20240322,200800,3464955050,6240,6240,6240,6240,0
20240322,200700,3464955050,6240,6240,6240,6240,0
20240322,200600,3464955050,6240,6240,6240,6240,0
20240322,200500,3464955050,6240,6240,6240,6240,0
20240322,200400,3464955050,6240,6240,6240,6240,0
20240322,200300,3464955050,6240,6240,6240,6240,0
20240322,200200,3464955050,6240,6240,6240,6240,0
20240322,200100,3464955050,6240,6240,6240,6240,0
20240322,200000,3464955050,6240,6240,6240,6240,0
20240322,195900,3464955050,6240,6240,6240,6240,0
20240322,195800,3464955050,6240,6240,6240,6240,0
20240322,195700,3464955050,6240,6240,6240,6240,0
20240322,195600,3464955050,6240,6240,6240,6240,0
20240322,195500,3464955050,6240,6240,6240,6240,0
20240322,195400,3464955050,6240,6240,6240,6240,0
20240322,195300,3464955050,6240,6240,6240,6240,0
20240322,195200,3464955050,6240,6240,6240,6240,0
20240322,195100,3464955050,6240,6240,6240,6240,0
20240322,195000,3464955050,6240,6240,6240,6240,0
20240322,194900,3464955050,6240,6240,6240,6240,0
20240322,194800,3464955050,6240,6240,6240,6240,0
20240322,194700,3464955050,6240,6240,6240,6240,3883
20240322,194600,3464955050,6240,6240,6240,6240,0
20240322,194500,3464955050,6240,6240,6240,6240,0
20240322,194400,3464955050,6240,6240,6240,6240,0
20240322,194300,3464955050,6240,6240,6240,6240,0
20240322,194200,3464955050,6240,6240,6240,6240,0
20240322,194100,3464955050,6240,6240,6240,6240,0
20240322,194000,3464955050,6240,6240,6240,6240,0
20240322,193900,3464955050,6240,6240,6240,6240,0
20240322,193800,3464955050,6240,6240,6240,6240,0
20240322,193700,3464955050,6240,6240,6240,6240,0
20240322,193600,3464955050,6240,6240,6240,6240,0
20240322,193500,3464955050,6240,6240,6240,6240,0
20240322,193400,3464955050,6240,6240,6240,6240,0
20240322,193300,3464955050,6240,6240,6240,6240,0
20240322,193200,3464955050,6240,6240,6240,6240,0
20240322,193100,3464955050,6240,6240,6240,6240,0
20240322,193000,3464955050,6240,6240,6240,6240,0
20240322,192900,3464955050,6240,6240,6240,6240,0
20240322,192800,3464955050,6240,6240,6240,6240,0
20240322,192700,3464955050,6240,6240,6240,6240,0
20240322,192600,3464955050,6240,6240,6240,6240,0
20240322,192500,3464955050,6240,6240,6240,6240,0
20240322,192400,3464955050,6240,6240,6240,6240,0
20240322,192300,3464955050,6240,6240,6240,6240,0
20240322,192200,3464955050,6240,6240,6240,6240,0
20240322,192100,3464955050,6240,6240,6240,6240,0
20240322,192000,3464955050,6240,6240,6240,6240,0
20240322,191900,3464955050,6240,6240,6240,6240,0
20240322,191800,3464955050,6240,6240,6240,6240,0
20240322,191700,3464955050,6240,6240,6240,6240,3883
20240322,191600,3464955050,6240,6240,6240,6240,0
20240322,191500,3464955050,6240,6240,6240,6240,0
20240322,191400,3464955050,6240,6240,6240,6240,0
20240322,191300,3464955050,6240,6240,6240,6240,0
20240322,191200,3464955050,6240,6240,6240,6240,0
20240322,191100,3464955050,6240,6240,6240,6240,0
20240322,191000,3464955050,6240,6240,6240,6240,0
20240322,190900,3464955050,6240,6240,6240,6240,0
20240322,190800,3464955050,6240,6240,6240,6240,0
20240322,190700,3464955050,6240,6240,6240,6240,0
20240322,190600,3464955050,6240,6240,6240,6240,0
20240322,190500,3464955050,6240,6240,6240,6240,0
20240322,190400,3464955050,6240,6240,6240,6240,0
20240322,190300,3464955050,6240,6240,6240,6240,0
20240322,190200,3464955050,6240,6240,6240,6240,0
20240322,190100,3464955050,6240,6240,6240,6240,0
20240322,190000,3464955050,6240,6240,6240,6240,0
20240322,185900,3464955050,6240,6240,6240,6240,0
20240322,185800,3464955050,6240,6240,6240,6240,0
20240322,185700,3464955050,6240,6240,6240,6240,0
20240322,185600,3464955050,6240,6240,6240,6240,0
20240322,185500,3464955050,6240,6240,6240,6240,0
20240322,185400,3464955050,6240,6240,6240,6240,0
20240322,185300,3464955050,6240,6240,6240,6240,0
20240322,185200,3464955050,6240,6240,6240,6240,0
20240322,185100,3464955050,6240,6240,6240,6240,0
20240322,185000,3464955050,6240,6240,6240,6240,0
20240322,184900,3464955050,6240,6240,6240,6240,0
20240322,184800,3464955050,6240,6240,6240,6240,0
20240322,184700,3464955050,6240,6240,6240,6240,3883
20240322,184600,3464955050,6240,6240,6240,6240,0
20240322,184500,3464955050,6240,6240,6240,6240,0
20240322,184400,3464955050,6240,6240,6240,6240,0
20240322,184300,3464955050,6240,6240,6240,6240,0
20240322,184200,3464955050,6240,6240,6240,6240,0
20240322,184100,3464955050,6240,6240,6240,6240,0
20240322,184000,3464955050,6240,6240,6240,6240,0
20240322,183900,3464955050,6240,6240,6240,6240,0
20240322,183800,3464955050,6240,6240,6240,6240,0
20240322,183700,3464955050,6240,6240,6240,6240,0
20240322,183600,3464955050,6240,6240,6240,6240,0
20240322,183500,3464955050,6240,6240,6240,6240,0
20240322,183400,3464955050,6240,6240,6240,6240,0
20240322,183300,3464955050,6240,6240,6240,6240,0
20240322,183200,3464955050,6240,6240,6240,6240,0
20240322,183100,3464955050,6240,6240,6240,6240,0
20240322,183000,3464955050,6240,6240,6240,6240,0
20240322,182900,3464955050,6240,6240,6240,6240,0
20240322,182800,3464955050,6240,6240,6240,6240,0
20240322,182700,3464955050,6240,6240,6240,6240,0
20240322,182600,3464955050,6240,6240,6240,6240,0
20240322,182500,3464955050,6240,6240,6240,6240,0
20240322,182400,3464955050,6240,6240,6240,6240,0
20240322,182300,3464955050,6240,6240,6240,6240,0
20240322,182200,3464955050,6240,6240,6240,6240,0
20240322,182100,3464955050,6240,6240,6240,6240,0
20240322,182000,3464955050,6240,6240,6240,6240,0
20240322,181900,3464955050,6240,6240,6240,6240,0
20240322,181800,3464955050,6240,6240,6240,6240,0
20240322,181700,3464955050,6240,6240,6240,6240,3883
20240322,181600,3464955050,6240,6240,6240,6240,0
20240322,181500,3464955050,6240,6240,6240,6240,0
20240322,181400,3464955050,6240,6240,6240,6240,0
20240322,181300,3464955050,6240,6240,6240,6240,0
20240322,181200,3464955050,6240,6240,6240,6240,0
20240322,181100,3464955050,6240,6240,6240,6240,0
20240322,181000,3464955050,6240,6240,6240,6240,0
20240322,180900,3464955050,6240,6240,6240,6240,0
20240322,180800,3464955050,6240,6240,6240,6240,0
20240322,180700,3464955050,6240,6240,6240,6240,0
20240322,180600,3464955050,6240,6240,6240,6240,0
20240322,180500,3464955050,6240,6240,6240,6240,0
20240322,180400,3464955050,6240,6240,6240,6240,0
20240322,180300,3464955050,6240,6240,6240,6240,0
20240322,180200,3464955050,6240,6240,6240,6240,0
20240322,180100,3464955050,6240,6240,6240,6240,0
20240322,180000,3464955050,6240,6240,6240,6240,0
20240322,175900,3464955050,6240,6240,6240,6240,0
20240322,175800,3464955050,6240,6240,6240,6240,0
20240322,175700,3464955050,6240,6240,6240,6240,0
20240322,175600,3464955050,6240,6240,6240,6240,0
20240322,175500,3464955050,6240,6240,6240,6240,0
20240322,175400,3464955050,6240,6240,6240,6240,0
20240322,175300,3464955050,6240,6240,6240,6240,0
20240322,175200,3464955050,6240,6240,6240,6240,0
20240322,175100,3464955050,6240,6240,6240,6240,0
20240322,175000,3464955050,6240,6240,6240,6240,0
20240322,174900,3464955050,6240,6240,6240,6240,0
20240322,174800,3464955050,6240,6240,6240,6240,0
20240322,174700,3464955050,6240,6240,6240,6240,3883
20240322,174600,3464955050,6240,6240,6240,6240,0
20240322,174500,3464955050,6240,6240,6240,6240,0
20240322,174400,3464955050,6240,6240,6240,6240,0
20240322,174300,3464955050,6240,6240,6240,6240,0
20240322,174200,3464955050,6240,6240,6240,6240,0
20240322,174100,3464955050,6240,6240,6240,6240,0
20240322,174000,3464955050,6240,6240,6240,6240,0
20240322,173900,3464955050,6240,6240,6240,6240,0
20240322,173800,3464955050,6240,6240,6240,6240,0
20240322,173700,3464955050,6240,6240,6240,6240,0
20240322,173600,3464955050,6240,6240,6240,6240,0
20240322,173500,3464955050,6240,6240,6240,6240,0
20240322,173400,3464955050,6240,6240,6240,6240,0
20240322,173300,3464955050,6240,6240,6240,6240,0
20240322,173200,3464955050,6240,6240,6240,6240,0
20240322,173100,3464955050,6240,6240,6240,6240,0
20240322,173000,3464955050,6240,6240,6240,6240,0
20240322,172900,3464955050,6240,6240,6240,6240,0
20240322,172800,3464955050,6240,6240,6240,6240,0
20240322,172700,3464955050,6240,6240,6240,6240,0
20240322,172600,3464955050,6240,6240,6240,6240,0
20240322,172500,3464955050,6240,6240,6240,6240,0
20240322,172400,3464955050,6240,6240,6240,6240,0
20240322,172300,3464955050,6240,6240,6240,6240,0
20240322,172200,3464955050,6240,6240,6240,6240,0
20240322,172100,3464955050,6240,6240,6240,6240,0
20240322,172000,3464955050,6240,6240,6240,6240,0
20240322,171900,3464955050,6240,6240,6240,6240,0
20240322,171800,3464955050,6240,6240,6240,6240,0
20240322,171700,3464955050,6240,6240,6240,6240,3883
20240322,171600,3464955050,6240,6240,6240,6240,0
20240322,171500,3464955050,6240,6240,6240,6240,0
20240322,171400,3464955050,6240,6240,6240,6240,0
20240322,171300,3464955050,6240,6240,6240,6240,0
20240322,171200,3464955050,6240,6240,6240,6240,0
20240322,171100,3464955050,6240,6240,6240,6240,0
20240322,171000,3464955050,6240,6240,6240,6240,0
20240322,170900,3464955050,6240,6240,6240,6240,0
20240322,170800,3464955050,6240,6240,6240,6240,0
20240322,170700,3464955050,6240,6240,6240,6240,0
20240322,170600,3464955050,6240,6240,6240,6240,0
20240322,170500,3464955050,6240,6240,6240,6240,0
20240322,170400,3464955050,6240,6240,6240,6240,0
20240322,170300,3464955050,6240,6240,6240,6240,0
20240322,170200,3464955050,6240,6240,6240,6240,0
20240322,170100,3464955050,6240,6240,6240,6240,0
20240322,170000,3464955050,6240,6240,6240,6240,0
20240322,165900,3464955050,6240,6240,6240,6240,0
20240322,165800,3464955050,6240,6240,6240,6240,0
20240322,165700,3464955050,6240,6240,6240,6240,0
20240322,165600,3464955050,6240,6240,6240,6240,0
20240322,165500,3464955050,6240,6240,6240,6240,0
20240322,165400,3464955050,6240,6240,6240,6240,0
20240322,165300,3464955050,6240,6240,6240,6240,0
20240322,165200,3464955050,6240,6240,6240,6240,0
20240322,165100,3464955050,6240,6240,6240,6240,0
20240322,165000,3464955050,6240,6240,6240,6240,0
20240322,164900,3464955050,6240,6240,6240,6240,0
20240322,164800,3464955050,6240,6240,6240,6240,0
20240322,164700,3464955050,6240,6240,6240,6240,3883
20240322,164600,3464955050,6240,6240,6240,6240,0
20240322,164500,3464955050,6240,6240,6240,6240,0
20240322,164400,3464955050,6240,6240,6240,6240,0
20240322,164300,3464955050,6240,6240,6240,6240,0
20240322,164200,3464955050,6240,6240,6240,6240,0
20240322,164100,3464955050,6240,6240,6240,6240,0
20240322,164000,3464955050,6240,6240,6240,6240,0
20240322,163900,3464955050,6240,6240,6240,6240,0
20240322,163800,3464955050,6240,6240,6240,6240,0
20240322,163700,3464955050,6240,6240,6240,6240,0
20240322,163600,3464955050,6240,6240,6240,6240,0
20240322,163500,3464955050,6240,6240,6240,6240,0
20240322,163400,3464955050,6240,6240,6240,6240,0
20240322,163300,3464955050,6240,6240,6240,6240,0
20240322,163200,3464955050,6240,6240,6240,6240,0
20240322,163100,3464955050,6240,6240,6240,6240,0
20240322,163000,3464955050,6240,6240,6240,6240,0
20240322,162900,3464955050,6240,6240,6240,6240,0
20240322,162800,3464955050,6240,6240,6240,6240,0
20240322,162700,3464955050,6240,6240,6240,6240,0
20240322,162600,3464955050,6240,6240,6240,6240,0
20240322,162500,3464955050,6240,6240,6240,6240,0
20240322,162400,3464955050,6240,6240,6240,6240,0
20240322,162300,3464955050,6240,6240,6240,6240,0
20240322,162200,3464955050,6240,6240,6240,6240,0
20240322,162100,3464955050,6240,6240,6240,6240,0
20240322,162000,3464955050,6240,6240,6240,6240,0
20240322,161900,3464955050,6240,6240,6240,6240,0
20240322,161800,3464955050,6240,6240,6240,6240,0
20240322,161700,3464955050,6240,6240,6240,6240,3883
20240322,161600,3464955050,6240,6240,6240,6240,0
20240322,161500,3464955050,6240,6240,6240,6240,0
20240322,161400,3464955050,6240,6240,6240,6240,0
20240322,161300,3464955050,6240,6240,6240,6240,0
20240322,161200,3464955050,6240,6240,6240,6240,0
20240322,161100,3464955050,6240,6240,6240,6240,0
20240322,161000,3464955050,6240,6240,6240,6240,0
20240322,160900,3464955050,6240,6240,6240,6240,0
20240322,160800,3464955050,6240,6240,6240,6240,0
20240322,160700,3464955050,6240,6240,6240,6240,0
20240322,160600,3464955050,6240,6240,6240,6240,0
20240322,160500,3464955050,6240,6240,6240,6240,0
20240322,160400,3464955050,6240,6240,6240,6240,0
20240322,160300,3464955050,6240,6240,6240,6240,0
20240322,160200,3464955050,6240,6240,6240,6240,0
20240322,160100,3464955050,6240,6240,6240,6240,0
20240322,160000,3464955050,6240,6240,6240,6240,0
20240322,155900,3464955050,6240,6240,6240,6240,0
20240322,155800,3464955050,6240,6240,6240,6240,0
20240322,155700,3464955050,6240,6240,6240,6240,0
20240322,155600,3464955050,6240,6240,6240,6240,0
20240322,155500,3464955050,6240,6240,6240,6240,0
20240322,155400,3464955050,6240,6240,6240,6240,0
20240322,155300,3464955050,6240,6240,6240,6240,0
20240322,155200,3464955050,6240,6240,6240,6240,0
20240322,155100,3464955050,6240,6240,6240,6240,0
20240322,155000,3464955050,6240,6240,6240,6240,0
20240322,154900,3464955050,6240,6240,6240,6240,0
20240322,154800,3464955050,6240,6240,6240,6240,0
20240322,154700,3464955050,6240,6240,6240,6240,3883
20240322,154600,3464955050,6240,6240,6240,6240,0
20240322,154500,3464955050,6240,6240,6240,6240,0
20240322,154400,3464955050,6240,6240,6240,6240,0
20240322,154300,3464955050,6240,6240,6240,6240,0
20240322,154200,3464955050,6240,6240,6240,6240,0
20240322,154100,3464955050,6240,6240,6240,6240,0
20240322,154000,3464955050,6240,6240,6240,6240,0
20240322,153900,3464955050,6240,6240,6240,6240,0
20240322,153800,3464955050,6240,6240,6240,6240,0
20240322,153700,3464955050,6240,6240,6240,6240,0
20240322,153600,3464955050,6240,6240,6240,6240,0
20240322,153500,3464955050,6240,6240,6240,6240,0
20240322,153400,3464955050,6240,6240,6240,6240,0
20240322,153300,3464955050,6240,6240,6240,6240,0
20240322,153200,3464955050,6240,6240,6240,6240,0
20240322,153100,3464955050,6240,6240,6240,6240,0
20240322,153000,3464955050,6240,6240,6240,6240,3883
20240322,152900,3440725130,6300,6300,6300,6300,0
20240322,152800,3440725130,6300,6300,6300,6300,0
20240322,152700,3440725130,6300,6300,6300,6300,0
20240322,152600,3440725130,6300,6300,6300,6300,0
20240322,152500,3440725130,6300,6300,6300,6300,0
20240322,152400,3440725130,6300,6300,6300,6300,0
20240322,152300,3440725130,6300,6300,6300,6300,0
20240322,152200,3440725130,6300,6300,6300,6300,0
20240322,152100,3440725130,6300,6300,6300,6300,0
20240322,152000,3440725130,6300,6300,6300,6300,0
20240322,151900,3440725130,6300,6300,6300,6290,1696
20240322,151800,3430043500,6340,6340,6340,6340,0
20240322,151700,3430043500,6340,6340,6340,6290,7450
20240322,151600,3383074900,6340,6380,6380,6340,505
20240322,151500,3379866150,6380,6340,6380,6340,305
20240322,151400,3377924250,6340,6330,6340,6330,471
20240322,151300,3374942810,6340,6370,6370,6320,1945
20240322,151200,3362637110,6350,6380,6380,6350,285
20240322,151100,3360825620,6390,6390,6390,6390,151
20240322,151000,3359860730,6380,6380,6390,6380,165
20240322,150900,3358808020,6390,6360,6390,6360,422
20240322,150800,3356120470,6360,6350,6360,6350,163
20240322,150700,3355084910,6350,6340,6360,6340,239
20240322,150600,3353566030,6360,6340,6360,6340,604
20240322,150500,3349730590,6350,6400,6400,6350,1803
20240322,150400,3338244810,6340,6460,6460,6340,2550
20240322,150300,3321957420,6460,6460,6460,6460,195
20240322,150200,3320697720,6460,6410,6460,6410,506
20240322,150100,3317439050,6400,6450,6450,6400,2284
20240322,150000,3302768820,6450,6440,6450,6440,35
20240322,145900,3302543270,6440,6440,6450,6440,309
20240322,145800,3300553250,6400,6380,6400,6380,1320
20240322,145700,3292112830,6380,6340,6380,6340,38
20240322,145600,3291871070,6340,6320,6340,6320,809
20240322,145500,3286753090,6330,6340,6340,6330,426
20240322,145400,3284055960,6340,6340,6340,6340,11
20240322,145300,3283986220,6340,6340,6340,6340,1
20240322,145200,3283979880,6330,6330,6330,6330,4
20240322,145100,3283954560,6320,6330,6330,6320,663
20240322,145000,3279761800,6330,6330,6330,6330,0
20240322,144900,3279761800,6330,6340,6340,6330,261
20240322,144800,3278107600,6340,6340,6340,6340,0
20240322,144700,3278107600,6340,6340,6340,6340,100
20240322,144600,3277473600,6350,6350,6350,6350,0
20240322,144500,3277473600,6350,6350,6350,6350,145
20240322,144400,3276552850,6330,6330,6330,6330,15
20240322,144300,3276457900,6330,6330,6330,6320,45
20240322,144200,3276173190,6330,6330,6330,6330,100
20240322,144100,3275540190,6320,6340,6340,6320,4451
20240322,144000,3247382590,6350,6360,6360,6350,666
20240322,143900,3243151970,6360,6360,6360,6360,590
20240322,143800,3239399570,6360,6380,6380,6360,939
20240322,143700,3233424850,6400,6400,6400,6400,510
20240322,143600,3230160850,6380,6380,6380,6370,618
20240322,143500,3226223170,6380,6400,6400,6380,368
20240322,143400,3223871330,6400,6400,6400,6400,0
20240322,143300,3223871330,6400,6400,6400,6400,11
20240322,143200,3223800930,6400,6400,6400,6400,0
20240322,143100,3223800930,6400,6400,6400,6400,208
20240322,143000,3222469730,6400,6380,6400,6380,134
20240322,142900,3221613710,6380,6380,6380,6380,0
20240322,142800,3221613710,6380,6380,6380,6380,0
20240322,142700,3221613710,6380,6380,6380,6380,0
20240322,142600,3221613710,6380,6380,6380,6380,0
20240322,142500,3221613710,6380,6390,6390,6380,274
20240322,142400,3219865050,6390,6400,6400,6390,21
20240322,142300,3219730660,6400,6400,6400,6400,166
20240322,142200,3218668260,6410,6410,6410,6410,22
20240322,142100,3218527240,6400,6410,6410,6400,337
20240322,142000,3216368420,6400,6400,6400,6400,0
20240322,141900,3216368420,6400,6400,6400,6400,0
20240322,141800,3216368420,6400,6400,6400,6400,0
20240322,141700,3216368420,6400,6440,6440,6400,1155
20240322,141600,3208970060,6440,6400,6440,6400,443
20240322,141500,3206134820,6400,6420,6420,6400,291
20240322,141400,3204270240,6440,6440,6440,6440,8
20240322,141300,3204218720,6440,6440,6440,6420,72
20240322,141200,3203755900,6440,6450,6450,6440,479
20240322,141100,3200666740,6480,6480,6480,6480,1
20240322,141000,3200660260,6480,6480,6480,6480,0
20240322,140900,3200660260,6480,6480,6480,6480,2
20240322,140800,3200647300,6480,6480,6480,6480,0
20240322,140700,3200647300,6480,6470,6480,6450,866
20240322,140600,3195038720,6480,6480,6480,6480,1
20240322,140500,3195032240,6480,6480,6480,6480,0
20240322,140400,3195032240,6480,6460,6480,6460,1218
20240322,140300,3187153890,6460,6430,6460,6400,540
20240322,140200,3183690450,6470,6420,6470,6420,271
20240322,140100,3181943640,6430,6460,6460,6430,907
20240322,140000,3176090070,6470,6470,6470,6470,0
20240322,135900,3176090070,6470,6470,6470,6470,0
20240322,135800,3176090070,6470,6440,6470,6440,20
20240322,135700,3175960820,6400,6400,6400,6400,0
20240322,135600,3175960820,6400,6400,6400,6400,56
20240322,135500,3175602420,6400,6400,6410,6400,459
20240322,135400,3172661760,6400,6390,6400,6390,33
20240322,135300,3172450840,6390,6340,6390,6340,9
20240322,135200,3172393680,6390,6390,6390,6390,31
20240322,135100,3172195590,6400,6370,6400,6370,13
20240322,135000,3172112750,6390,6390,6390,6390,38
20240322,134900,3171869930,6390,6390,6390,6390,0
20240322,134800,3171869930,6390,6390,6390,6390,17
20240322,134700,3171761300,6390,6350,6390,6350,454
20240322,134600,3168874160,6320,6330,6330,6320,689
20240322,134500,3164519620,6320,6390,6390,6320,8155
20240322,134400,3112660930,6400,6400,6400,6400,100
20240322,134300,3112020930,6390,6380,6390,6380,215
20240322,134200,3110649150,6390,6390,6390,6390,3
20240322,134100,3110629980,6390,6390,6390,6390,9
20240322,134000,3110572470,6390,6390,6390,6390,70
20240322,133900,3110125170,6380,6380,6380,6380,1244
20240322,133800,3102188450,6390,6390,6390,6390,62
20240322,133700,3101792270,6390,6390,6390,6390,31
20240322,133600,3101594180,6390,6390,6390,6390,10
20240322,133500,3101530280,6390,6390,6390,6390,1904
20240322,133400,3089363720,6390,6410,6410,6390,2088
20240322,133300,3076005570,6400,6420,6420,6400,2200
20240322,133200,3061916210,6450,6450,6450,6430,439
20240322,133100,3059089530,6450,6450,6450,6450,0
20240322,133000,3059089530,6450,6450,6450,6450,0
20240322,132900,3059089530,6450,6460,6460,6450,149
20240322,132800,3058128280,6460,6460,6460,6460,0
20240322,132700,3058128280,6460,6470,6470,6460,51
20240322,132600,3057798720,6500,6500,6500,6500,0
20240322,132500,3057798720,6500,6500,6500,6500,1
20240322,132400,3057792220,6470,6470,6470,6470,193
20240322,132300,3056543510,6470,6470,6470,6470,0
20240322,132200,3056543510,6470,6470,6470,6470,0
20240322,132100,3056543510,6470,6470,6470,6470,299
20240322,132000,3054608980,6470,6470,6470,6470,1
20240322,131900,3054602510,6490,6490,6490,6490,11
20240322,131800,3054531120,6500,6500,6500,6500,0
20240322,131700,3054531120,6500,6500,6500,6500,0
20240322,131600,3054531120,6500,6500,6500,6500,0
20240322,131500,3054531120,6500,6500,6500,6500,8
20240322,131400,3054479120,6490,6490,6490,6490,0
20240322,131300,3054479120,6490,6490,6490,6490,6
20240322,131200,3054440180,6490,6540,6540,6490,36
20240322,131100,3054204790,6540,6540,6540,6540,0
20240322,131000,3054204790,6540,6540,6550,6540,740
20240322,130900,3049359090,6540,6500,6540,6500,1524
20240322,130800,3039425140,6500,6500,6500,6500,0
20240322,130700,3039425140,6500,6500,6500,6500,0
20240322,130600,3039425140,6500,6500,6500,6500,0
20240322,130500,3039425140,6500,6500,6500,6500,15
20240322,130400,3039327640,6500,6490,6500,6490,254
20240322,130300,3037677230,6490,6480,6490,6480,515
20240322,130200,3034336130,6490,6450,6490,6450,247
20240322,130100,3032742940,6490,6490,6490,6490,50
20240322,130000,3032418440,6490,6490,6490,6490,234
20240322,125900,3030899780,6490,6490,6490,6490,0
20240322,125800,3030899780,6490,6490,6490,6490,0
20240322,125700,3030899780,6490,6440,6490,6430,60
20240322,125600,3030513280,6430,6430,6430,6430,0
20240322,125500,3030513280,6430,6430,6430,6430,0
20240322,125400,3030513280,6430,6430,6430,6430,1
20240322,125300,3030506850,6430,6430,6430,6430,0
20240322,125200,3030506850,6430,6440,6440,6430,538
20240322,125100,3027044880,6440,6450,6450,6440,381
20240322,125000,3024588890,6500,6500,6500,6500,0
20240322,124900,3024588890,6500,6500,6500,6500,101
20240322,124800,3023932390,6500,6500,6500,6500,332
20240322,124700,3021774390,6500,6500,6500,6500,2
20240322,124600,3021761390,6500,6500,6500,6500,0
20240322,124500,3021761390,6500,6500,6500,6500,0
20240322,124400,3021761390,6500,6500,6500,6500,0
20240322,124300,3021761390,6500,6500,6500,6500,0
20240322,124200,3021761390,6500,6450,6500,6450,118
20240322,124100,3020995290,6460,6460,6460,6460,7
20240322,124000,3020950070,6500,6510,6510,6500,11
20240322,123900,3020878560,6500,6500,6500,6490,1081
20240322,123800,3013852330,6500,6500,6500,6500,5
20240322,123700,3013819830,6500,6500,6500,6500,0
20240322,123600,3013819830,6500,6470,6500,6440,2120
20240322,123500,3000144600,6470,6520,6520,6470,108
20240322,123400,2999445340,6520,6520,6520,6520,0
20240322,123300,2999445340,6520,6520,6520,6520,3
20240322,123200,2999425780,6520,6520,6520,6520,2
20240322,123100,2999412740,6520,6520,6520,6520,0
20240322,123000,2999412740,6520,6520,6520,6520,200
20240322,122900,2998108740,6530,6530,6530,6530,0
20240322,122800,2998108740,6530,6530,6530,6530,0
20240322,122700,2998108740,6530,6530,6530,6530,0
20240322,122600,2998108740,6530,6530,6530,6530,0
20240322,122500,2998108740,6530,6530,6530,6530,18
20240322,122400,2997991200,6530,6530,6530,6530,0
20240322,122300,2997991200,6530,6530,6530,6530,45
20240322,122200,2997697350,6530,6530,6530,6530,0
20240322,122100,2997697350,6530,6470,6530,6450,100
20240322,122000,2997051030,6540,6540,6540,6540,0
20240322,121900,2997051030,6540,6500,6540,6500,1000
20240322,121800,2990520210,6500,6500,6500,6500,0
20240322,121700,2990520210,6500,6500,6500,6500,17
20240322,121600,2990409710,6500,6500,6500,6500,0
20240322,121500,2990409710,6500,6450,6500,6450,3979
20240322,121400,2964745110,6450,6450,6450,6450,500
20240322,121300,2961520110,6450,6450,6450,6450,0
20240322,121200,2961520110,6450,6450,6450,6450,2
20240322,121100,2961507210,6450,6450,6450,6450,161
20240322,121000,2960468760,6450,6450,6450,6450,5
20240322,120900,2960436510,6400,6400,6400,6400,0
20240322,120800,2960436510,6400,6400,6400,6400,12
20240322,120700,2960359710,6450,6410,6450,6410,312
20240322,120600,2958349200,6410,6410,6410,6410,0
20240322,120500,2958349200,6410,6450,6450,6410,4810
20240322,120400,2927475880,6450,6450,6450,6450,501
20240322,120300,2924244430,6450,6440,6450,6430,860
20240322,120200,2918708380,6450,6450,6450,6450,8
20240322,120100,2918656780,6450,6440,6450,6440,12
20240322,120000,2918579490,6450,6450,6450,6450,1
20240322,115900,2918573040,6430,6430,6430,6430,464
20240322,115800,2915589520,6430,6430,6430,6430,70
20240322,115700,2915139420,6430,6430,6430,6430,192
20240322,115600,2913904860,6450,6450,6450,6450,500
20240322,115500,2910679860,6450,6450,6450,6450,78
20240322,115400,2910176760,6450,6450,6450,6450,0
20240322,115300,2910176760,6450,6450,6450,6440,634
20240322,115200,2906093710,6450,6450,6450,6450,0
20240322,115100,2906093710,6450,6450,6450,6450,0
20240322,115000,2906093710,6450,6450,6450,6450,181
20240322,114900,2904926260,6450,6450,6450,6450,0
20240322,114800,2904926260,6450,6450,6450,6450,500
20240322,114700,2901701260,6460,6470,6470,6460,1426
20240322,114600,2892480340,6470,6470,6470,6470,0
20240322,114500,2892480340,6470,6480,6480,6470,32
20240322,114400,2892273240,6490,6490,6490,6490,1
20240322,114300,2892266750,6480,6490,6490,6480,15
20240322,114200,2892169410,6500,6500,6500,6500,14
20240322,114100,2892078410,6520,6530,6530,6500,56
20240322,114000,2891714320,6530,6530,6530,6530,67
20240322,113900,2891276810,6530,6530,6530,6530,0
20240322,113800,2891276810,6530,6530,6530,6530,1
20240322,113700,2891270280,6470,6470,6470,6470,227
20240322,113600,2889801590,6540,6540,6540,6540,1
20240322,113500,2889795050,6480,6480,6480,6480,103
20240322,113400,2889127610,6480,6480,6480,6480,0
20240322,113300,2889127610,6480,6550,6550,6480,240
20240322,113200,2887568510,6550,6550,6550,6550,40
20240322,113100,2887306510,6550,6480,6550,6480,7
20240322,113000,2887261080,6480,6480,6480,6480,6
20240322,112900,2887222200,6480,6500,6580,6480,989
20240322,112800,2880778220,6500,6490,6500,6490,571
20240322,112700,2877067060,6470,6470,6470,6470,16
20240322,112600,2876963540,6470,6470,6470,6470,111
20240322,112500,2876245370,6470,6440,6470,6440,456
20240322,112400,2873308640,6470,6440,6470,6430,5974
20240322,112300,2834821440,6430,6430,6430,6430,12
20240322,112200,2834744280,6440,6440,6440,6440,61
20240322,112100,2834351440,6440,6440,6440,6440,1
20240322,112000,2834345000,6430,6420,6430,6420,170
20240322,111900,2833252300,6420,6420,6420,6420,68
20240322,111800,2832815740,6420,6420,6430,6410,1055
20240322,111700,2826052590,6430,6440,6440,6420,1564
20240322,111600,2815999980,6430,6430,6430,6430,120
20240322,111500,2815228380,6440,6450,6450,6440,219
20240322,111400,2813816020,6470,6470,6470,6470,0
20240322,111300,2813816020,6470,6470,6470,6470,47
20240322,111200,2813511930,6450,6450,6470,6450,307
20240322,111100,2811531740,6450,6470,6470,6450,1583
20240322,111000,2801293870,6470,6480,6480,6470,495
20240322,110900,2798090220,6500,6480,6500,6470,273
20240322,110800,2796321850,6470,6480,6500,6470,17
20240322,110700,2796211440,6470,6470,6470,6470,0
20240322,110600,2796211440,6470,6470,6470,6470,49
20240322,110500,2795894410,6470,6470,6470,6470,0
20240322,110400,2795894410,6470,6470,6470,6470,0
20240322,110300,2795894410,6470,6470,6470,6470,159
20240322,110200,2794865680,6470,6470,6470,6470,1
20240322,110100,2794859210,6470,6470,6470,6470,556
20240322,110000,2791261890,6500,6500,6500,6500,505
20240322,105900,2787979390,6470,6470,6470,6470,207
20240322,105800,2786640100,6450,6420,6450,6410,399
20240322,105700,2784073960,6400,6410,6410,6400,1272
20240322,105600,2775930440,6400,6400,6400,6400,250
20240322,105500,2774330440,6380,6390,6390,6380,1033
20240322,105400,2767731470,6390,6420,6420,6390,366
20240322,105300,2765390750,6410,6410,6410,6410,267
20240322,105200,2763679280,6400,6400,6400,6400,32
20240322,105100,2763474480,6390,6390,6390,6390,0
20240322,105000,2763474480,6390,6390,6390,6390,0
20240322,104900,2763474480,6390,6390,6390,6390,0
20240322,104800,2763474480,6390,6400,6400,6390,337
20240322,104700,2761318330,6400,6400,6400,6380,248
20240322,104600,2759732330,6390,6410,6410,6380,1564
20240322,104500,2749736490,6410,6410,6410,6400,539
20240322,104400,2746281510,6410,6410,6410,6410,380
20240322,104300,2743845710,6410,6410,6410,6410,184
20240322,104200,2742666270,6410,6420,6420,6410,180
20240322,104100,2741510830,6420,6440,6440,6420,93
20240322,104000,2740913750,6440,6440,6440,6440,200
20240322,103900,2739625750,6440,6440,6440,6440,1
20240322,103800,2739619310,6440,6430,6440,6430,411
20240322,103700,2736972580,6430,6440,6440,6430,2
20240322,103600,2736959710,6380,6380,6380,6380,500
20240322,103500,2733769710,6440,6390,6440,6390,652
20240322,103400,2729603330,6390,6400,6400,6380,782
20240322,103300,2724608790,6390,6400,6400,6390,1543
20240322,103200,2714737050,6400,6440,6440,6400,892
20240322,103100,2709018220,6440,6440,6440,6440,2
20240322,103000,2709005340,6450,6420,6450,6420,83
20240322,102900,2708472360,6420,6440,6440,6420,443
20240322,102800,2705624350,6450,6450,6450,6450,114
20240322,102700,2704889050,6470,6470,6470,6470,103
20240322,102600,2704222640,6470,6470,6470,6470,312
20240322,102500,2702204000,6470,6470,6470,6470,2
20240322,102400,2702191060,6430,6430,6430,6430,0
20240322,102300,2702191060,6430,6430,6450,6420,77
20240322,102200,2701696050,6460,6460,6460,6460,12
20240322,102100,2701618530,6460,6420,6460,6420,47
20240322,102000,2701316670,6420,6420,6420,6400,509
20240322,101900,2698058210,6440,6450,6450,6400,4668
20240322,101800,2668117430,6450,6540,6540,6450,372
20240322,101700,2665710210,6540,6470,6540,6470,1587
20240322,101600,2655412230,6470,6480,6480,6440,784
20240322,101500,2650362940,6480,6480,6490,6440,577
20240322,101400,2646639790,6490,6490,6490,6460,17
20240322,101300,2646529670,6490,6510,6510,6460,2701
20240322,101200,2629012150,6510,6560,6560,6510,442
20240322,101100,2626127770,6560,6560,6560,6520,657
20240322,101000,2621830280,6550,6560,6610,6550,2111
20240322,100900,2607990940,6560,6590,6650,6550,1722
20240322,100800,2596655440,6590,6590,6590,6550,293
20240322,100700,2594735310,6590,6590,6590,6550,1516
20240322,100600,2584751220,6590,6550,6590,6550,1570
20240322,100500,2574457820,6590,6590,6590,6590,0
20240322,100400,2574457820,6590,6530,6590,6530,1584
20240322,100300,2564059780,6530,6480,6530,6460,253
20240322,100200,2562419970,6480,6460,6480,6460,175
20240322,100100,2561288250,6490,6540,6540,6450,4968
20240322,100000,2528997020,6540,6500,6540,6500,490
20240322,095900,2525804610,6490,6440,6490,6440,304
20240322,095800,2523841680,6450,6440,6450,6430,514
20240322,095700,2520533040,6440,6440,6440,6440,318
20240322,095600,2518485120,6440,6440,6440,6440,133
20240322,095500,2517628600,6440,6370,6440,6360,984
20240322,095400,2511355600,6370,6400,6400,6350,2230
20240322,095300,2497150840,6380,6400,6400,6380,2308
20240322,095200,2482405140,6450,6400,6450,6400,963
20240322,095100,2476238890,6450,6440,6450,6400,321
20240322,095000,2474169650,6450,6450,6450,6450,18
20240322,094900,2474053550,6450,6420,6450,6400,4506
20240322,094800,2445146760,6420,6420,6450,6420,1543
20240322,094700,2435230970,6450,6390,6450,6390,1725
20240322,094600,2424178740,6400,6390,6400,6380,418
20240322,094500,2421508970,6390,6420,6420,6370,1981
20240322,094400,2408869460,6420,6430,6430,6400,532
20240322,094300,2405461390,6420,6380,6490,6380,2133
20240322,094200,2391783310,6380,6380,6380,6350,2053
20240322,094100,2378719390,6360,6390,6420,6360,1370
20240322,094000,2369975410,6390,6580,6580,6380,5194
20240322,093900,2336423500,6590,6470,6590,6450,6934
20240322,093800,2291324560,6460,6400,6470,6400,4171
20240322,093700,2264412410,6400,6380,6400,6370,1907
20240322,093600,2252241140,6360,6360,6360,6350,1870
20240322,093500,2240352980,6330,6410,6410,6330,627
20240322,093400,2236367810,6360,6320,6360,6300,4063
20240322,093300,2210740280,6410,6370,6420,6310,4327
20240322,093200,2183244520,6370,6350,6440,6350,2983
20240322,093100,2164191450,6310,6340,6340,6280,3193
20240322,093000,2144089460,6350,6300,6370,6270,4500
20240322,092900,2115673460,6270,6190,6300,6190,4320
20240322,092800,2088623900,6190,6220,6250,6190,5800
20240322,092700,2052600870,6220,6330,6360,6220,5473
20240322,092600,2018200990,6360,6380,6390,6300,4647
20240322,092500,1988728140,6360,6300,6400,6250,5636
20240322,092400,1953135820,6470,6140,6480,6140,14636
20240322,092300,1861803080,6140,6190,6190,6080,14479
20240322,092200,1773340970,6190,6160,6200,6110,10442
20240322,092100,1709157600,6160,6290,6290,6080,12203
20240322,092000,1633448430,6290,6090,6300,6070,17359
20240322,091900,1526802520,6070,6100,6100,5980,22975
20240322,091800,1388448050,6100,6060,6210,6040,12960
20240322,091700,1308786640,6060,5940,6140,5940,24995
20240322,091600,1158661000,5950,5900,6000,5830,18918
20240322,091500,1046566420,5920,5820,6030,5780,16548
20240322,091400,948914000,5890,5940,5950,5710,20662
20240322,091300,828726830,5830,5800,6050,5660,36017
20240322,091200,617619430,5820,6000,6020,5530,26844
20240322,091100,462780580,6060,6000,6110,5930,24340
20240322,091000,316625250,6480,6480,6480,6480,0
20240322,090900,316625250,6480,6600,6600,6480,2666
20240322,090800,299256720,6600,6800,6810,6570,7132
20240322,090700,251509830,6790,6860,6860,6790,2661
20240322,090600,233347920,6860,6850,6880,6800,3509
20240322,090500,209305260,6850,6960,6960,6780,9945
20240322,090400,141246140,6910,6920,6960,6900,7773
20240322,090300,87401610,6910,6940,6940,6880,4018
20240322,090200,59602500,6970,7060,7070,6900,3689
20240322,090100,33810100,7070,7150,7190,7050,1593
20240322,090000,22452410,7170,7190,7200,7170,3123