stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,200100,1877821750,4490,4490,4490,4490,8113
20240329,200000,1877821750,4490,4490,4490,4490,0
20240329,195900,1877821750,4490,4490,4490,4490,0
20240329,195800,1877821750,4490,4490,4490,4490,0
20240329,195700,1877821750,4490,4490,4490,4490,0
20240329,195600,1877821750,4490,4490,4490,4490,0
20240329,195500,1877821750,4490,4490,4490,4490,0
20240329,195400,1877821750,4490,4490,4490,4490,0
20240329,195300,1877821750,4490,4490,4490,4490,0
20240329,195200,1877821750,4490,4490,4490,4490,0
20240329,195100,1877821750,4490,4490,4490,4490,0
20240329,195000,1877821750,4490,4490,4490,4490,0
20240329,194900,1877821750,4490,4490,4490,4490,0
20240329,194800,1877821750,4490,4490,4490,4490,0
20240329,194700,1877821750,4490,4490,4490,4490,0
20240329,194600,1877821750,4490,4490,4490,4490,0
20240329,194500,1877821750,4490,4490,4490,4490,0
20240329,194400,1877821750,4490,4490,4490,4490,0
20240329,194300,1877821750,4490,4490,4490,4490,0
20240329,194200,1877821750,4490,4490,4490,4490,0
20240329,194100,1877821750,4490,4490,4490,4490,0
20240329,194000,1877821750,4490,4490,4490,4490,0
20240329,193900,1877821750,4490,4490,4490,4490,0
20240329,193800,1877821750,4490,4490,4490,4490,0
20240329,193700,1877821750,4490,4490,4490,4490,0
20240329,193600,1877821750,4490,4490,4490,4490,0
20240329,193500,1877821750,4490,4490,4490,4490,0
20240329,193400,1877821750,4490,4490,4490,4490,0
20240329,193300,1877821750,4490,4490,4490,4490,0
20240329,193200,1877821750,4490,4490,4490,4490,0
20240329,193100,1877821750,4490,4490,4490,4490,8113
20240329,193000,1877821750,4490,4490,4490,4490,0
20240329,192900,1877821750,4490,4490,4490,4490,0
20240329,192800,1877821750,4490,4490,4490,4490,0
20240329,192700,1877821750,4490,4490,4490,4490,0
20240329,192600,1877821750,4490,4490,4490,4490,0
20240329,192500,1877821750,4490,4490,4490,4490,0
20240329,192400,1877821750,4490,4490,4490,4490,0
20240329,192300,1877821750,4490,4490,4490,4490,0
20240329,192200,1877821750,4490,4490,4490,4490,0
20240329,192100,1877821750,4490,4490,4490,4490,0
20240329,192000,1877821750,4490,4490,4490,4490,0
20240329,191900,1877821750,4490,4490,4490,4490,0
20240329,191800,1877821750,4490,4490,4490,4490,0
20240329,191700,1877821750,4490,4490,4490,4490,0
20240329,191600,1877821750,4490,4490,4490,4490,0
20240329,191500,1877821750,4490,4490,4490,4490,0
20240329,191400,1877821750,4490,4490,4490,4490,0
20240329,191300,1877821750,4490,4490,4490,4490,0
20240329,191200,1877821750,4490,4490,4490,4490,0
20240329,191100,1877821750,4490,4490,4490,4490,0
20240329,191000,1877821750,4490,4490,4490,4490,0
20240329,190900,1877821750,4490,4490,4490,4490,0
20240329,190800,1877821750,4490,4490,4490,4490,0
20240329,190700,1877821750,4490,4490,4490,4490,0
20240329,190600,1877821750,4490,4490,4490,4490,0
20240329,190500,1877821750,4490,4490,4490,4490,0
20240329,190400,1877821750,4490,4490,4490,4490,0
20240329,190300,1877821750,4490,4490,4490,4490,0
20240329,190200,1877821750,4490,4490,4490,4490,0
20240329,190100,1877821750,4490,4490,4490,4490,8113
20240329,190000,1877821750,4490,4490,4490,4490,0
20240329,185900,1877821750,4490,4490,4490,4490,0
20240329,185800,1877821750,4490,4490,4490,4490,0
20240329,185700,1877821750,4490,4490,4490,4490,0
20240329,185600,1877821750,4490,4490,4490,4490,0
20240329,185500,1877821750,4490,4490,4490,4490,0
20240329,185400,1877821750,4490,4490,4490,4490,0
20240329,185300,1877821750,4490,4490,4490,4490,0
20240329,185200,1877821750,4490,4490,4490,4490,0
20240329,185100,1877821750,4490,4490,4490,4490,0
20240329,185000,1877821750,4490,4490,4490,4490,0
20240329,184900,1877821750,4490,4490,4490,4490,0
20240329,184800,1877821750,4490,4490,4490,4490,0
20240329,184700,1877821750,4490,4490,4490,4490,0
20240329,184600,1877821750,4490,4490,4490,4490,0
20240329,184500,1877821750,4490,4490,4490,4490,0
20240329,184400,1877821750,4490,4490,4490,4490,0
20240329,184300,1877821750,4490,4490,4490,4490,0
20240329,184200,1877821750,4490,4490,4490,4490,0
20240329,184100,1877821750,4490,4490,4490,4490,0
20240329,184000,1877821750,4490,4490,4490,4490,0
20240329,183900,1877821750,4490,4490,4490,4490,0
20240329,183800,1877821750,4490,4490,4490,4490,0
20240329,183700,1877821750,4490,4490,4490,4490,0
20240329,183600,1877821750,4490,4490,4490,4490,0
20240329,183500,1877821750,4490,4490,4490,4490,0
20240329,183400,1877821750,4490,4490,4490,4490,0
20240329,183300,1877821750,4490,4490,4490,4490,0
20240329,183200,1877821750,4490,4490,4490,4490,0
20240329,183100,1877821750,4490,4490,4490,4490,8113
20240329,183000,1877821750,4490,4490,4490,4490,0
20240329,182900,1877821750,4490,4490,4490,4490,0
20240329,182800,1877821750,4490,4490,4490,4490,0
20240329,182700,1877821750,4490,4490,4490,4490,0
20240329,182600,1877821750,4490,4490,4490,4490,0
20240329,182500,1877821750,4490,4490,4490,4490,0
20240329,182400,1877821750,4490,4490,4490,4490,0
20240329,182300,1877821750,4490,4490,4490,4490,0
20240329,182200,1877821750,4490,4490,4490,4490,0
20240329,182100,1877821750,4490,4490,4490,4490,0
20240329,182000,1877821750,4490,4490,4490,4490,0
20240329,181900,1877821750,4490,4490,4490,4490,0
20240329,181800,1877821750,4490,4490,4490,4490,0
20240329,181700,1877821750,4490,4490,4490,4490,0
20240329,181600,1877821750,4490,4490,4490,4490,0
20240329,181500,1877821750,4490,4490,4490,4490,0
20240329,181400,1877821750,4490,4490,4490,4490,0
20240329,181300,1877821750,4490,4490,4490,4490,0
20240329,181200,1877821750,4490,4490,4490,4490,0
20240329,181100,1877821750,4490,4490,4490,4490,0
20240329,181000,1877821750,4490,4490,4490,4490,0
20240329,180900,1877821750,4490,4490,4490,4490,0
20240329,180800,1877821750,4490,4490,4490,4490,0
20240329,180700,1877821750,4490,4490,4490,4490,0
20240329,180600,1877821750,4490,4490,4490,4490,0
20240329,180500,1877821750,4490,4490,4490,4490,0
20240329,180400,1877821750,4490,4490,4490,4490,0
20240329,180300,1877821750,4490,4490,4490,4490,0
20240329,180200,1877821750,4490,4490,4490,4490,0
20240329,180100,1877821750,4490,4490,4490,4490,8113
20240329,180000,1877821750,4490,4490,4490,4490,0
20240329,175900,1877821750,4490,4490,4490,4490,0
20240329,175800,1877821750,4490,4490,4490,4490,0
20240329,175700,1877821750,4490,4490,4490,4490,0
20240329,175600,1877821750,4490,4490,4490,4490,0
20240329,175500,1877821750,4490,4490,4490,4490,0
20240329,175400,1877821750,4490,4490,4490,4490,0
20240329,175300,1877821750,4490,4490,4490,4490,0
20240329,175200,1877821750,4490,4490,4490,4490,0
20240329,175100,1877821750,4490,4490,4490,4490,0
20240329,175000,1877821750,4490,4490,4490,4490,0
20240329,174900,1877821750,4490,4490,4490,4490,0
20240329,174800,1877821750,4490,4490,4490,4490,0
20240329,174700,1877821750,4490,4490,4490,4490,0
20240329,174600,1877821750,4490,4490,4490,4490,0
20240329,174500,1877821750,4490,4490,4490,4490,0
20240329,174400,1877821750,4490,4490,4490,4490,0
20240329,174300,1877821750,4490,4490,4490,4490,0
20240329,174200,1877821750,4490,4490,4490,4490,0
20240329,174100,1877821750,4490,4490,4490,4490,0
20240329,174000,1877821750,4490,4490,4490,4490,0
20240329,173900,1877821750,4490,4490,4490,4490,0
20240329,173800,1877821750,4490,4490,4490,4490,0
20240329,173700,1877821750,4490,4490,4490,4490,0
20240329,173600,1877821750,4490,4490,4490,4490,0
20240329,173500,1877821750,4490,4490,4490,4490,0
20240329,173400,1877821750,4490,4490,4490,4490,0
20240329,173300,1877821750,4490,4490,4490,4490,0
20240329,173200,1877821750,4490,4490,4490,4490,0
20240329,173100,1877821750,4490,4490,4490,4490,8113
20240329,173000,1877821750,4490,4490,4490,4490,0
20240329,172900,1877821750,4490,4490,4490,4490,0
20240329,172800,1877821750,4490,4490,4490,4490,0
20240329,172700,1877821750,4490,4490,4490,4490,0
20240329,172600,1877821750,4490,4490,4490,4490,0
20240329,172500,1877821750,4490,4490,4490,4490,0
20240329,172400,1877821750,4490,4490,4490,4490,0
20240329,172300,1877821750,4490,4490,4490,4490,0
20240329,172200,1877821750,4490,4490,4490,4490,0
20240329,172100,1877821750,4490,4490,4490,4490,0
20240329,172000,1877821750,4490,4490,4490,4490,0
20240329,171900,1877821750,4490,4490,4490,4490,0
20240329,171800,1877821750,4490,4490,4490,4490,0
20240329,171700,1877821750,4490,4490,4490,4490,0
20240329,171600,1877821750,4490,4490,4490,4490,0
20240329,171500,1877821750,4490,4490,4490,4490,0
20240329,171400,1877821750,4490,4490,4490,4490,0
20240329,171300,1877821750,4490,4490,4490,4490,0
20240329,171200,1877821750,4490,4490,4490,4490,0
20240329,171100,1877821750,4490,4490,4490,4490,0
20240329,171000,1877821750,4490,4490,4490,4490,0
20240329,170900,1877821750,4490,4490,4490,4490,0
20240329,170800,1877821750,4490,4490,4490,4490,0
20240329,170700,1877821750,4490,4490,4490,4490,0
20240329,170600,1877821750,4490,4490,4490,4490,0
20240329,170500,1877821750,4490,4490,4490,4490,0
20240329,170400,1877821750,4490,4490,4490,4490,0
20240329,170300,1877821750,4490,4490,4490,4490,0
20240329,170200,1877821750,4490,4490,4490,4490,0
20240329,170100,1877821750,4490,4490,4490,4490,8113
20240329,170000,1877821750,4490,4490,4490,4490,0
20240329,165900,1877821750,4490,4490,4490,4490,0
20240329,165800,1877821750,4490,4490,4490,4490,0
20240329,165700,1877821750,4490,4490,4490,4490,0
20240329,165600,1877821750,4490,4490,4490,4490,0
20240329,165500,1877821750,4490,4490,4490,4490,0
20240329,165400,1877821750,4490,4490,4490,4490,0
20240329,165300,1877821750,4490,4490,4490,4490,0
20240329,165200,1877821750,4490,4490,4490,4490,0
20240329,165100,1877821750,4490,4490,4490,4490,0
20240329,165000,1877821750,4490,4490,4490,4490,0
20240329,164900,1877821750,4490,4490,4490,4490,0
20240329,164800,1877821750,4490,4490,4490,4490,0
20240329,164700,1877821750,4490,4490,4490,4490,0
20240329,164600,1877821750,4490,4490,4490,4490,0
20240329,164500,1877821750,4490,4490,4490,4490,0
20240329,164400,1877821750,4490,4490,4490,4490,0
20240329,164300,1877821750,4490,4490,4490,4490,0
20240329,164200,1877821750,4490,4490,4490,4490,0
20240329,164100,1877821750,4490,4490,4490,4490,0
20240329,164000,1877821750,4490,4490,4490,4490,0
20240329,163900,1877821750,4490,4490,4490,4490,0
20240329,163800,1877821750,4490,4490,4490,4490,0
20240329,163700,1877821750,4490,4490,4490,4490,0
20240329,163600,1877821750,4490,4490,4490,4490,0
20240329,163500,1877821750,4490,4490,4490,4490,0
20240329,163400,1877821750,4490,4490,4490,4490,0
20240329,163300,1877821750,4490,4490,4490,4490,0
20240329,163200,1877821750,4490,4490,4490,4490,0
20240329,163100,1877821750,4490,4490,4490,4490,8113
20240329,163000,1877821750,4490,4490,4490,4490,0
20240329,162900,1877821750,4490,4490,4490,4490,0
20240329,162800,1877821750,4490,4490,4490,4490,0
20240329,162700,1877821750,4490,4490,4490,4490,0
20240329,162600,1877821750,4490,4490,4490,4490,0
20240329,162500,1877821750,4490,4490,4490,4490,0
20240329,162400,1877821750,4490,4490,4490,4490,0
20240329,162300,1877821750,4490,4490,4490,4490,0
20240329,162200,1877821750,4490,4490,4490,4490,0
20240329,162100,1877821750,4490,4490,4490,4490,0
20240329,162000,1877821750,4490,4490,4490,4490,0
20240329,161900,1877821750,4490,4490,4490,4490,0
20240329,161800,1877821750,4490,4490,4490,4490,0
20240329,161700,1877821750,4490,4490,4490,4490,0
20240329,161600,1877821750,4490,4490,4490,4490,0
20240329,161500,1877821750,4490,4490,4490,4490,0
20240329,161400,1877821750,4490,4490,4490,4490,0
20240329,161300,1877821750,4490,4490,4490,4490,0
20240329,161200,1877821750,4490,4490,4490,4490,0
20240329,161100,1877821750,4490,4490,4490,4490,0
20240329,161000,1877821750,4490,4490,4490,4490,0
20240329,160900,1877821750,4490,4490,4490,4490,0
20240329,160800,1877821750,4490,4490,4490,4490,0
20240329,160700,1877821750,4490,4490,4490,4490,0
20240329,160600,1877821750,4490,4490,4490,4490,0
20240329,160500,1877821750,4490,4490,4490,4490,0
20240329,160400,1877821750,4490,4490,4490,4490,0
20240329,160300,1877821750,4490,4490,4490,4490,0
20240329,160200,1877821750,4490,4490,4490,4490,0
20240329,160100,1877821750,4490,4490,4490,4490,8113
20240329,160000,1877821750,4490,4490,4490,4490,0
20240329,155900,1877821750,4490,4490,4490,4490,0
20240329,155800,1877821750,4490,4490,4490,4490,0
20240329,155700,1877821750,4490,4490,4490,4490,0
20240329,155600,1877821750,4490,4490,4490,4490,0
20240329,155500,1877821750,4490,4490,4490,4490,0
20240329,155400,1877821750,4490,4490,4490,4490,0
20240329,155300,1877821750,4490,4490,4490,4490,0
20240329,155200,1877821750,4490,4490,4490,4490,0
20240329,155100,1877821750,4490,4490,4490,4490,0
20240329,155000,1877821750,4490,4490,4490,4490,0
20240329,154900,1877821750,4490,4490,4490,4490,0
20240329,154800,1877821750,4490,4490,4490,4490,0
20240329,154700,1877821750,4490,4490,4490,4490,0
20240329,154600,1877821750,4490,4490,4490,4490,0
20240329,154500,1877821750,4490,4490,4490,4490,0
20240329,154400,1877821750,4490,4490,4490,4490,0
20240329,154300,1877821750,4490,4490,4490,4490,0
20240329,154200,1877821750,4490,4490,4490,4490,0
20240329,154100,1877821750,4490,4490,4490,4490,0
20240329,154000,1877821750,4490,4490,4490,4490,0
20240329,153900,1877821750,4490,4490,4490,4490,0
20240329,153800,1877821750,4490,4490,4490,4490,0
20240329,153700,1877821750,4490,4490,4490,4490,0
20240329,153600,1877821750,4490,4490,4490,4490,0
20240329,153500,1877821750,4490,4490,4490,4490,0
20240329,153400,1877821750,4490,4490,4490,4490,0
20240329,153300,1877821750,4490,4490,4490,4490,0
20240329,153200,1877821750,4490,4490,4490,4490,0
20240329,153100,1877821750,4490,4490,4490,4490,8113
20240329,153000,1877821750,4490,4490,4490,4490,8113
20240329,152900,1841394380,4575,4575,4575,4575,0
20240329,152800,1841394380,4575,4575,4575,4575,0
20240329,152700,1841394380,4575,4575,4575,4575,0
20240329,152600,1841394380,4575,4575,4575,4575,0
20240329,152500,1841394380,4575,4575,4575,4575,0
20240329,152400,1841394380,4575,4575,4575,4575,0
20240329,152300,1841394380,4575,4575,4575,4575,0
20240329,152200,1841394380,4575,4575,4575,4575,0
20240329,152100,1841394380,4575,4575,4575,4575,0
20240329,152000,1841394380,4575,4575,4575,4575,0
20240329,151900,1841394380,4575,4480,4590,4400,14067
20240329,151800,1778158325,4490,4500,4500,4415,1965
20240329,151700,1769399635,4500,4505,4580,4340,4258
20240329,151600,1750529040,4500,4635,4635,4500,6538
20240329,151500,1720470705,4630,4680,4680,4630,4495
20240329,151400,1699639985,4680,4685,4685,4675,486
20240329,151300,1697367755,4640,4650,4650,4635,4873
20240329,151200,1674763465,4640,4640,4640,4640,22
20240329,151100,1674661385,4635,4700,4700,4635,10095
20240329,151000,1627765035,4685,4690,4710,4685,6934
20240329,150900,1595273145,4710,4710,4710,4705,718
20240329,150800,1591891835,4710,4715,4715,4710,32
20240329,150700,1591741105,4710,4685,4710,4685,1810
20240329,150600,1583232155,4685,4685,4685,4685,534
20240329,150500,1580730365,4680,4685,4685,4680,215
20240329,150400,1579723860,4685,4690,4690,4675,403
20240329,150300,1577836865,4710,4705,4710,4680,4911
20240329,150200,1554831730,4705,4705,4705,4705,0
20240329,150100,1554831730,4705,4700,4705,4700,896
20240329,150000,1550616965,4700,4695,4705,4695,836
20240329,145900,1546691920,4690,4680,4690,4680,676
20240329,145800,1543524430,4675,4680,4680,4675,1415
20240329,145700,1536909255,4675,4720,4720,4675,1141
20240329,145600,1531552580,4720,4725,4725,4720,912
20240329,145500,1527247935,4690,4690,4690,4690,862
20240329,145400,1523205155,4690,4705,4705,4660,3016
20240329,145300,1509097520,4700,4725,4740,4700,1068
20240329,145200,1504065295,4710,4750,4750,4710,1321
20240329,145100,1497838330,4740,4755,4755,4715,1852
20240329,145000,1489075235,4755,4745,4755,4740,468
20240329,144900,1486856005,4745,4750,4755,4745,1068
20240329,144800,1481786685,4760,4745,4760,4745,624
20240329,144700,1478825790,4735,4745,4755,4735,1637
20240329,144600,1471064990,4740,4735,4740,4725,242
20240329,144500,1469919460,4735,4740,4740,4725,1860
20240329,144400,1461123695,4740,4730,4740,4730,49
20240329,144300,1460891705,4730,4740,4740,4730,454
20240329,144200,1458743480,4735,4735,4735,4735,100
20240329,144100,1458269980,4755,4715,4755,4715,900
20240329,144000,1454022695,4720,4720,4730,4720,2764
20240329,143900,1440975895,4715,4730,4730,4715,236
20240329,143800,1439861380,4730,4710,4730,4710,1251
20240329,143700,1433960300,4695,4675,4695,4665,878
20240329,143600,1429855305,4660,4715,4735,4660,10685
20240329,143500,1379785565,4735,4700,4735,4700,1369
20240329,143400,1373325855,4715,4720,4720,4695,1097
20240329,143300,1368170120,4700,4720,4740,4700,5440
20240329,143200,1342538595,4700,4835,4835,4700,10210
20240329,143100,1294050035,4830,4815,4830,4800,224
20240329,143000,1292970330,4830,4835,4835,4830,6
20240329,142900,1292941345,4840,4840,4840,4840,1
20240329,142800,1292936505,4800,4845,4845,4800,6124
20240329,142700,1263521685,4850,4850,4850,4840,96
20240329,142600,1263056460,4850,4875,4875,4850,691
20240329,142500,1259701535,4875,4850,4875,4850,3
20240329,142400,1259686935,4875,4875,4880,4830,386
20240329,142300,1257812205,4880,4880,4880,4880,3
20240329,142200,1257797565,4870,4875,4875,4870,257
20240329,142100,1256544730,4875,4880,4880,4865,466
20240329,142000,1254274255,4880,4880,4880,4875,31
20240329,141900,1254123080,4870,4880,4880,4870,395
20240329,141800,1252196480,4850,4815,4880,4815,11640
20240329,141700,1195904535,4825,4825,4825,4825,0
20240329,141600,1195904535,4825,4825,4825,4825,0
20240329,141500,1195904535,4825,4830,4840,4820,829
20240329,141400,1191904870,4830,4845,4845,4830,396
20240329,141300,1189989860,4840,4850,4850,4840,243
20240329,141200,1188813315,4850,4845,4850,4840,118
20240329,141100,1188241790,4850,4850,4850,4850,1
20240329,141000,1188236940,4845,4845,4845,4845,572
20240329,140900,1185465600,4850,4860,4860,4850,338
20240329,140800,1183825630,4860,4855,4860,4855,3213
20240329,140700,1168218300,4855,4880,4880,4855,3650
20240329,140600,1150458705,4880,4915,4915,4875,1005
20240329,140500,1145558740,4920,4885,4920,4885,4
20240329,140400,1145539095,4920,4920,4920,4920,20
20240329,140300,1145440695,4925,4925,4925,4925,1
20240329,140200,1145435770,4925,4875,4925,4870,304
20240329,140100,1143953965,4875,4875,4875,4875,257
20240329,140000,1142701090,4880,4885,4885,4880,654
20240329,135900,1139507670,4930,4870,4930,4870,1210
20240329,135800,1133578855,4880,4885,4930,4880,370
20240329,135700,1131773115,4890,4920,4935,4890,261
20240329,135600,1130494100,4935,4935,4935,4920,222
20240329,135500,1129398575,4935,4930,4935,4930,203
20240329,135400,1128397770,4930,4910,4935,4905,248
20240329,135300,1127180875,4905,4910,4910,4905,223
20240329,135200,1126086835,4905,4905,4905,4905,21
20240329,135100,1125983830,4905,4880,4905,4880,81
20240329,135000,1125588525,4865,4860,4890,4860,410
20240329,134900,1123589480,4855,4880,4880,4855,583
20240329,134800,1120755550,4880,4880,4880,4865,1353
20240329,134700,1114167995,4880,4910,4910,4880,872
20240329,134600,1109894115,4910,4930,4930,4910,1290
20240329,134500,1103550815,4940,4945,4945,4930,1204
20240329,134400,1097603535,4945,4945,4945,4945,5
20240329,134300,1097578810,4945,4940,4945,4940,11
20240329,134200,1097524420,4945,4920,4945,4920,778
20240329,134100,1093680535,4920,4925,4925,4920,586
20240329,134000,1090797405,4920,4940,4940,4920,401
20240329,133900,1088818360,4945,4945,4945,4935,240
20240329,133800,1087632600,4945,4945,4945,4945,59
20240329,133700,1087340845,4950,4970,4970,4950,17318
20240329,133600,1001424615,4970,4980,4980,4970,4285
20240329,133500,980111230,4980,4985,4985,4980,115
20240329,133400,979538000,4980,4980,4980,4980,1
20240329,133300,979533020,4980,4990,4990,4980,3
20240329,133200,979518060,4980,4980,4980,4980,1
20240329,133100,979513080,4990,4980,4990,4980,75
20240329,133000,979139560,4985,4985,4985,4985,2
20240329,132900,979129590,4995,4995,4995,4995,0
20240329,132800,979129590,4995,4995,4995,4970,15
20240329,132700,979054835,4970,4970,4970,4970,1
20240329,132600,979049865,4970,4970,4970,4970,100
20240329,132500,978552865,4965,4965,4965,4965,100
20240329,132400,978056365,4970,4990,4990,4970,3881
20240329,132300,958746485,4990,4990,4990,4990,721
20240329,132200,955148695,4995,5000,5000,4995,185
20240329,132100,954224025,5010,5010,5010,5010,0
20240329,132000,954224025,5010,5000,5010,5000,41
20240329,131900,954018815,5020,5020,5020,5020,10
20240329,131800,953968615,5020,5000,5020,5000,584
20240329,131700,951047965,5010,5010,5010,5010,33
20240329,131600,950882635,5020,5020,5020,5020,0
20240329,131500,950882635,5020,5000,5020,5000,1127
20240329,131400,945236395,5000,5000,5000,5000,175
20240329,131300,944361395,5010,5010,5010,5010,0
20240329,131200,944361395,5010,5010,5010,5010,1
20240329,131100,944356385,5010,5010,5010,5010,0
20240329,131000,944356385,5010,5010,5010,5010,0
20240329,130900,944356385,5010,5010,5010,5010,0
20240329,130800,944356385,5010,5000,5010,5000,2
20240329,130700,944346375,5000,5010,5010,5000,363
20240329,130600,942531355,5020,5020,5020,5020,4
20240329,130500,942511275,5020,5020,5020,5020,1
20240329,130400,942506255,5010,5010,5010,5000,698
20240329,130300,939015245,5020,5020,5020,5020,0
20240329,130200,939015245,5020,5010,5020,5000,712
20240329,130100,935454725,5010,5010,5010,5010,0
20240329,130000,935454725,5010,5010,5010,5010,2
20240329,125900,935444705,5000,5010,5010,5000,119
20240329,125800,934849655,5020,5020,5020,5020,2
20240329,125700,934839615,5020,5020,5020,5020,0
20240329,125600,934839615,5020,5020,5020,5020,9
20240329,125500,934794435,5030,5030,5030,5030,74
20240329,125400,934422215,5040,5040,5040,5040,0
20240329,125300,934422215,5040,5040,5040,5040,1
20240329,125200,934417175,5040,5040,5040,5040,30
20240329,125100,934265975,5050,5050,5050,5050,0
20240329,125000,934265975,5050,5050,5050,5050,15
20240329,124900,934190225,5060,5060,5060,5060,0
20240329,124800,934190225,5060,5060,5060,5060,0
20240329,124700,934190225,5060,5060,5060,5060,307
20240329,124600,932636805,5070,5070,5070,5070,0
20240329,124500,932636805,5070,5070,5070,5070,0
20240329,124400,932636805,5070,5070,5070,5070,0
20240329,124300,932636805,5070,5070,5070,5070,0
20240329,124200,932636805,5070,5070,5070,5070,0
20240329,124100,932636805,5070,5050,5070,5050,1719
20240329,124000,923945665,5040,5040,5040,5040,1
20240329,123900,923940625,5060,5060,5060,5060,1
20240329,123800,923935565,5030,5030,5030,5030,0
20240329,123700,923935565,5030,5030,5030,5030,536
20240329,123600,921239485,5040,5050,5050,5040,3967
20240329,123500,901206265,5060,5060,5060,5060,0
20240329,123400,901206265,5060,5060,5060,5060,1007
20240329,123300,896110845,5030,5030,5030,5030,96
20240329,123200,895627965,5070,5070,5070,5070,0
20240329,123100,895627965,5070,5060,5080,5050,1091
20240329,123000,890102535,5010,5050,5050,5010,507
20240329,122900,887542225,5050,5010,5050,5010,3259
20240329,122800,871144515,5010,5010,5010,5010,862
20240329,122700,866825895,5010,5010,5010,5010,116
20240329,122600,866244735,5010,5010,5010,5010,1
20240329,122500,866239725,5010,5000,5010,5000,2
20240329,122400,866229715,5010,5000,5010,5000,12
20240329,122300,866169625,5000,5000,5000,5000,360
20240329,122200,864369625,5010,5010,5010,5010,6
20240329,122100,864339565,5010,5000,5010,5000,201
20240329,122000,863334555,5010,5010,5010,5010,2
20240329,121900,863324535,5010,5000,5010,5000,62
20240329,121800,863014515,5000,5000,5000,5000,70
20240329,121700,862664515,5000,5000,5000,5000,85
20240329,121600,862239515,5000,5000,5000,5000,0
20240329,121500,862239515,5000,5000,5000,5000,68
20240329,121400,861899515,5000,4995,5000,4995,356
20240329,121300,860121285,5000,5000,5000,5000,20
20240329,121200,860021285,5000,5020,5020,5000,184
20240329,121100,859100685,5020,5020,5020,5020,0
20240329,121000,859100685,5020,5020,5020,5020,0
20240329,120900,859100685,5020,5000,5020,4990,1951
20240329,120800,849354105,5020,5020,5020,5020,1
20240329,120700,849349085,5020,5020,5020,5020,0
20240329,120600,849349085,5020,5010,5020,5000,1005
20240329,120500,844323875,5020,5020,5020,5020,114
20240329,120400,843751595,5030,5030,5030,5030,19
20240329,120300,843656025,5030,5030,5030,5030,1
20240329,120200,843650995,5000,5020,5020,5000,1000
20240329,120100,838649165,4995,5050,5050,4995,3037
20240329,120000,823364510,5050,5050,5050,5050,20
20240329,115900,823263510,5040,5040,5040,5040,0
20240329,115800,823263510,5040,5040,5040,5040,601
20240329,115700,820234470,5040,5040,5040,5040,277
20240329,115600,818838390,5040,5040,5040,5040,40
20240329,115500,818636790,5040,5040,5040,5040,0
20240329,115400,818636790,5040,5040,5040,5040,140
20240329,115300,817931190,5030,5030,5030,5030,20
20240329,115200,817830590,5040,5040,5040,5040,1
20240329,115100,817825550,5030,5030,5030,5030,25
20240329,115000,817699800,5030,5030,5030,5030,121
20240329,114900,817091170,5030,5040,5040,5030,47
20240329,114800,816854460,5040,5040,5040,5040,120
20240329,114700,816249660,5010,5030,5030,5010,92
20240329,114600,815787550,5030,5030,5030,5030,200
20240329,114500,814781550,5010,5010,5010,5010,0
20240329,114400,814781550,5010,5010,5010,5010,0
20240329,114300,814781550,5010,5050,5050,5010,494
20240329,114200,812304560,5050,5040,5050,5020,73
20240329,114100,811936850,5050,5050,5050,5050,0
20240329,114000,811936850,5050,5090,5090,5000,10696
20240329,113900,758365770,5110,5110,5110,5110,10
20240329,113800,758314670,5110,5100,5110,5100,19
20240329,113700,758217680,5100,5100,5110,5100,23
20240329,113600,758100370,5110,5110,5110,5110,3
20240329,113500,758085040,5110,5110,5110,5110,0
20240329,113400,758085040,5110,5110,5110,5110,0
20240329,113300,758085040,5110,5110,5110,5100,393
20240329,113200,756077390,5110,5110,5110,5110,1
20240329,113100,756072280,5110,5110,5110,5100,112
20240329,113000,755501030,5110,5110,5110,5110,11
20240329,112900,755444820,5110,5110,5110,5110,1
20240329,112800,755439710,5100,5090,5100,5090,154
20240329,112700,754654350,5090,5080,5090,5080,15
20240329,112600,754578010,5080,5070,5080,5070,447
20240329,112500,752311480,5070,5070,5070,5070,2
20240329,112400,752301340,5070,5050,5070,5050,508
20240329,112300,749731360,5050,5050,5050,5050,17
20240329,112200,749645510,5050,5050,5050,5050,0
20240329,112100,749645510,5050,5050,5050,5050,2
20240329,112000,749635410,5020,5030,5030,5020,233
20240329,111900,748465150,5050,5050,5050,5050,2
20240329,111800,748455050,5050,5050,5050,5050,21
20240329,111700,748349000,5030,5020,5030,5020,235
20240329,111600,747167800,5020,5020,5020,5020,1
20240329,111500,747162780,4995,5000,5000,4995,1820
20240329,111400,738070280,5000,5020,5020,5000,2041
20240329,111300,727864660,5000,5030,5030,5000,1870
20240329,111200,718484120,5050,5050,5050,5050,32
20240329,111100,718322520,5070,5070,5070,5070,0
20240329,111000,718322520,5070,5070,5070,5070,22
20240329,110900,718210980,5070,5090,5090,5070,165
20240329,110800,717372430,5100,5100,5100,5100,1
20240329,110700,717367330,5070,5070,5070,5070,0
20240329,110600,717367330,5070,5060,5070,5060,451
20240329,110500,715082520,5060,5050,5060,5050,301
20240329,110400,713562460,5050,5020,5050,4995,1103
20240329,110300,708045870,5050,5030,5050,5000,2102
20240329,110200,697521200,5050,5050,5050,5050,301
20240329,110100,696001150,5050,5060,5060,5050,522
20240329,110000,693359890,5060,5020,5060,5010,2382
20240329,105900,681405880,5030,5040,5050,5030,81
20240329,105800,680997450,5040,5060,5060,5040,50
20240329,105700,680745370,5070,5050,5070,5050,501
20240329,105600,678215300,5050,5070,5070,5050,1590
20240329,105500,670180100,5070,5110,5110,5000,12307
20240329,105400,608320360,5110,5090,5110,5090,226
20240329,105300,607169760,5090,5070,5090,5070,38
20240329,105200,606976800,5080,5140,5140,5080,1985
20240329,105100,596820010,5150,5140,5150,5140,1028
20240329,105000,591536080,5140,5150,5150,5140,267
20240329,104900,590163650,5140,5140,5140,5140,301
20240329,104800,588616510,5140,5140,5140,5130,1413
20240329,104700,581353710,5140,5130,5140,5130,519
20240329,104600,578691220,5130,5110,5130,5110,92
20240329,104500,578220900,5110,5130,5140,5110,883
20240329,104400,573694140,5130,5070,5140,5070,3214
20240329,104300,557272680,5060,5030,5060,5030,3042
20240329,104200,541927280,5030,5020,5030,5000,1253
20240329,104100,535641280,5020,5020,5020,5020,82
20240329,104000,535229640,5020,5020,5020,5020,0
20240329,103900,535229640,5020,5010,5020,5010,226
20240329,103800,534095660,5020,4995,5020,4995,793
20240329,103700,530115950,4985,4995,4995,4985,476
20240329,103600,527742160,4995,5010,5010,4995,170
20240329,103500,526892855,5020,5020,5020,5020,13
20240329,103400,526827595,5020,5020,5020,4955,4603
20240329,103300,503973550,5000,5010,5010,5000,78
20240329,103200,503583060,5020,4995,5020,4995,9
20240329,103100,503538080,4995,4970,4995,4965,1004
20240329,103000,498541545,4995,4995,4995,4970,34
20240329,102900,498372465,4990,4970,4990,4970,336
20240329,102800,496702505,4970,4975,4980,4970,1290
20240329,102700,490286865,4970,4985,4985,4970,621
20240329,102600,487197955,4985,5030,5030,4985,1874
20240329,102500,477834760,5000,5020,5020,5000,258
20240329,102400,476542360,5030,5020,5030,5000,1000
20240329,102300,471537390,5020,5040,5040,5020,182
20240329,102200,470622120,5040,5000,5040,4990,3191
20240329,102100,454666930,5000,5000,5000,4995,123
20240329,102000,454051935,5000,5000,5000,4985,1123
20240329,101900,448439100,4985,4985,4985,4985,399
20240329,101800,446450085,4985,5000,5000,4985,448
20240329,101700,444212890,5000,4970,5000,4970,2361
20240329,101600,432442595,4970,4970,4970,4970,503
20240329,101500,429942685,4970,5000,5000,4950,1520
20240329,101400,422379725,5000,5120,5120,4990,15285
20240329,101300,345625090,5130,5150,5150,5120,3884
20240329,101200,325691900,5160,5170,5170,5160,5
20240329,101100,325666060,5160,5150,5160,5150,222
20240329,101000,324521160,5150,5150,5150,5150,32
20240329,100900,324356360,5130,5160,5160,5130,1299
20240329,100800,317679100,5160,5160,5160,5160,10
20240329,100700,317627500,5170,5170,5170,5170,21
20240329,100600,317518930,5140,5160,5170,5140,326
20240329,100500,315842420,5170,5170,5170,5140,272
20240329,100400,314442280,5150,5160,5160,5150,1895
20240329,100300,304678410,5160,5170,5170,5160,736
20240329,100200,300877900,5170,5160,5220,5160,677
20240329,100100,297373550,5160,5150,5160,5150,1116
20240329,100000,291623890,5150,5150,5150,5150,659
20240329,095900,288230040,5150,5140,5150,5140,209
20240329,095800,287155080,5140,5170,5190,5140,3330
20240329,095700,269992020,5180,5190,5190,5180,17
20240329,095600,269903820,5200,5210,5210,5160,127
20240329,095500,269248060,5190,5170,5190,5150,447
20240329,095400,266935010,5190,5200,5220,5170,1695
20240329,095300,258157920,5220,5190,5220,5190,342
20240329,095200,256382910,5220,5220,5220,5200,4515
20240329,095100,232860610,5230,5230,5230,5220,159
20240329,095000,232030600,5240,5240,5240,5240,0
20240329,094900,232030600,5240,5240,5240,5240,0
20240329,094800,232030600,5240,5240,5240,5240,0
20240329,094700,232030600,5240,5240,5240,5240,0
20240329,094600,232030600,5240,5220,5240,5220,61
20240329,094500,231712160,5230,5240,5240,5230,303
20240329,094400,230127460,5240,5230,5240,5230,5
20240329,094300,230101300,5230,5230,5230,5230,0
20240329,094200,230101300,5230,5230,5230,5230,0
20240329,094100,230101300,5230,5250,5250,5230,1581
20240329,094000,221830830,5250,5260,5260,5250,330
20240329,093900,220098130,5270,5270,5270,5270,17
20240329,093800,220008540,5270,5270,5270,5270,0
20240329,093700,220008540,5270,5260,5270,5260,659
20240329,093600,216536130,5260,5260,5260,5260,29
20240329,093500,216383590,5260,5260,5260,5250,302
20240329,093400,214798070,5250,5240,5250,5240,197
20240329,093300,213763830,5250,5240,5250,5240,3
20240329,093200,213748100,5210,5210,5210,5210,2
20240329,093100,213737680,5250,5250,5250,5250,5
20240329,093000,213711430,5250,5210,5250,5200,2614
20240329,092900,200113980,5200,5270,5280,5200,2528
20240329,092800,186942790,5270,5270,5280,5270,111
20240329,092700,186357800,5280,5280,5280,5280,2
20240329,092600,186347240,5280,5280,5280,5260,268
20240329,092500,184936940,5280,5290,5290,5280,67
20240329,092400,184583170,5290,5290,5290,5290,55
20240329,092300,184292220,5280,5290,5290,5280,112
20240329,092200,183700830,5290,5260,5290,5260,990
20240329,092100,178483460,5250,5240,5250,5240,1100
20240329,092000,172718610,5240,5250,5250,5240,11
20240329,091900,172660870,5250,5240,5250,5240,165
20240329,091800,171796010,5180,5230,5230,5180,585
20240329,091700,168754070,5230,5300,5300,5230,1700
20240329,091600,159847500,5300,5300,5300,5300,62
20240329,091500,159518900,5300,5300,5300,5300,13
20240329,091400,159450000,5240,5300,5300,5180,763
20240329,091300,155441260,5300,5300,5300,5300,20
20240329,091200,155335260,5360,5300,5360,5300,588
20240329,091100,152213030,5300,5250,5300,5250,1216
20240329,091000,145826910,5250,5250,5250,5250,7
20240329,090900,145790160,5200,5210,5210,5140,8079
20240329,090800,103823010,5230,5220,5240,5220,2099
20240329,090700,92866020,5220,5220,5220,5220,134
20240329,090600,92166540,5250,5250,5250,5250,11
20240329,090500,92108790,5260,5260,5260,5200,1864
20240329,090400,82377570,5260,5300,5300,5250,2096
20240329,090300,71322830,5300,5300,5300,5300,147
20240329,090200,70543730,5300,5310,5310,5280,3270
20240329,090100,53221020,5320,5380,5410,5320,1732
20240329,090000,43943960,5350,5350,5460,5350,8165