stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,200900,841705885,3355,3355,3355,3355,11822
20240329,200800,841705885,3355,3355,3355,3355,0
20240329,200700,841705885,3355,3355,3355,3355,0
20240329,200600,841705885,3355,3355,3355,3355,0
20240329,200500,841705885,3355,3355,3355,3355,0
20240329,200400,841705885,3355,3355,3355,3355,0
20240329,200300,841705885,3355,3355,3355,3355,0
20240329,200200,841705885,3355,3355,3355,3355,0
20240329,200100,841705885,3355,3355,3355,3355,0
20240329,200000,841705885,3355,3355,3355,3355,0
20240329,195900,841705885,3355,3355,3355,3355,0
20240329,195800,841705885,3355,3355,3355,3355,0
20240329,195700,841705885,3355,3355,3355,3355,0
20240329,195600,841705885,3355,3355,3355,3355,0
20240329,195500,841705885,3355,3355,3355,3355,0
20240329,195400,841705885,3355,3355,3355,3355,0
20240329,195300,841705885,3355,3355,3355,3355,0
20240329,195200,841705885,3355,3355,3355,3355,0
20240329,195100,841705885,3355,3355,3355,3355,0
20240329,195000,841705885,3355,3355,3355,3355,0
20240329,194900,841705885,3355,3355,3355,3355,0
20240329,194800,841705885,3355,3355,3355,3355,0
20240329,194700,841705885,3355,3355,3355,3355,0
20240329,194600,841705885,3355,3355,3355,3355,0
20240329,194500,841705885,3355,3355,3355,3355,0
20240329,194400,841705885,3355,3355,3355,3355,0
20240329,194300,841705885,3355,3355,3355,3355,0
20240329,194200,841705885,3355,3355,3355,3355,0
20240329,194100,841705885,3355,3355,3355,3355,0
20240329,194000,841705885,3355,3355,3355,3355,0
20240329,193900,841705885,3355,3355,3355,3355,11822
20240329,193800,841705885,3355,3355,3355,3355,0
20240329,193700,841705885,3355,3355,3355,3355,0
20240329,193600,841705885,3355,3355,3355,3355,0
20240329,193500,841705885,3355,3355,3355,3355,0
20240329,193400,841705885,3355,3355,3355,3355,0
20240329,193300,841705885,3355,3355,3355,3355,0
20240329,193200,841705885,3355,3355,3355,3355,0
20240329,193100,841705885,3355,3355,3355,3355,0
20240329,193000,841705885,3355,3355,3355,3355,0
20240329,192900,841705885,3355,3355,3355,3355,0
20240329,192800,841705885,3355,3355,3355,3355,0
20240329,192700,841705885,3355,3355,3355,3355,0
20240329,192600,841705885,3355,3355,3355,3355,0
20240329,192500,841705885,3355,3355,3355,3355,0
20240329,192400,841705885,3355,3355,3355,3355,0
20240329,192300,841705885,3355,3355,3355,3355,0
20240329,192200,841705885,3355,3355,3355,3355,0
20240329,192100,841705885,3355,3355,3355,3355,0
20240329,192000,841705885,3355,3355,3355,3355,0
20240329,191900,841705885,3355,3355,3355,3355,0
20240329,191800,841705885,3355,3355,3355,3355,0
20240329,191700,841705885,3355,3355,3355,3355,0
20240329,191600,841705885,3355,3355,3355,3355,0
20240329,191500,841705885,3355,3355,3355,3355,0
20240329,191400,841705885,3355,3355,3355,3355,0
20240329,191300,841705885,3355,3355,3355,3355,0
20240329,191200,841705885,3355,3355,3355,3355,0
20240329,191100,841705885,3355,3355,3355,3355,0
20240329,191000,841705885,3355,3355,3355,3355,0
20240329,190900,841705885,3355,3355,3355,3355,11822
20240329,190800,841705885,3355,3355,3355,3355,0
20240329,190700,841705885,3355,3355,3355,3355,0
20240329,190600,841705885,3355,3355,3355,3355,0
20240329,190500,841705885,3355,3355,3355,3355,0
20240329,190400,841705885,3355,3355,3355,3355,0
20240329,190300,841705885,3355,3355,3355,3355,0
20240329,190200,841705885,3355,3355,3355,3355,0
20240329,190100,841705885,3355,3355,3355,3355,0
20240329,190000,841705885,3355,3355,3355,3355,0
20240329,185900,841705885,3355,3355,3355,3355,0
20240329,185800,841705885,3355,3355,3355,3355,0
20240329,185700,841705885,3355,3355,3355,3355,0
20240329,185600,841705885,3355,3355,3355,3355,0
20240329,185500,841705885,3355,3355,3355,3355,0
20240329,185400,841705885,3355,3355,3355,3355,0
20240329,185300,841705885,3355,3355,3355,3355,0
20240329,185200,841705885,3355,3355,3355,3355,0
20240329,185100,841705885,3355,3355,3355,3355,0
20240329,185000,841705885,3355,3355,3355,3355,0
20240329,184900,841705885,3355,3355,3355,3355,0
20240329,184800,841705885,3355,3355,3355,3355,0
20240329,184700,841705885,3355,3355,3355,3355,0
20240329,184600,841705885,3355,3355,3355,3355,0
20240329,184500,841705885,3355,3355,3355,3355,0
20240329,184400,841705885,3355,3355,3355,3355,0
20240329,184300,841705885,3355,3355,3355,3355,0
20240329,184200,841705885,3355,3355,3355,3355,0
20240329,184100,841705885,3355,3355,3355,3355,0
20240329,184000,841705885,3355,3355,3355,3355,0
20240329,183900,841705885,3355,3355,3355,3355,11822
20240329,183800,841705885,3355,3355,3355,3355,0
20240329,183700,841705885,3355,3355,3355,3355,0
20240329,183600,841705885,3355,3355,3355,3355,0
20240329,183500,841705885,3355,3355,3355,3355,0
20240329,183400,841705885,3355,3355,3355,3355,0
20240329,183300,841705885,3355,3355,3355,3355,0
20240329,183200,841705885,3355,3355,3355,3355,0
20240329,183100,841705885,3355,3355,3355,3355,0
20240329,183000,841705885,3355,3355,3355,3355,0
20240329,182900,841705885,3355,3355,3355,3355,0
20240329,182800,841705885,3355,3355,3355,3355,0
20240329,182700,841705885,3355,3355,3355,3355,0
20240329,182600,841705885,3355,3355,3355,3355,0
20240329,182500,841705885,3355,3355,3355,3355,0
20240329,182400,841705885,3355,3355,3355,3355,0
20240329,182300,841705885,3355,3355,3355,3355,0
20240329,182200,841705885,3355,3355,3355,3355,0
20240329,182100,841705885,3355,3355,3355,3355,0
20240329,182000,841705885,3355,3355,3355,3355,0
20240329,181900,841705885,3355,3355,3355,3355,0
20240329,181800,841705885,3355,3355,3355,3355,0
20240329,181700,841705885,3355,3355,3355,3355,0
20240329,181600,841705885,3355,3355,3355,3355,0
20240329,181500,841705885,3355,3355,3355,3355,0
20240329,181400,841705885,3355,3355,3355,3355,0
20240329,181300,841705885,3355,3355,3355,3355,0
20240329,181200,841705885,3355,3355,3355,3355,0
20240329,181100,841705885,3355,3355,3355,3355,0
20240329,181000,841705885,3355,3355,3355,3355,0
20240329,180900,841705885,3355,3355,3355,3355,11822
20240329,180800,841705885,3355,3355,3355,3355,0
20240329,180700,841705885,3355,3355,3355,3355,0
20240329,180600,841705885,3355,3355,3355,3355,0
20240329,180500,841705885,3355,3355,3355,3355,0
20240329,180400,841705885,3355,3355,3355,3355,0
20240329,180300,841705885,3355,3355,3355,3355,0
20240329,180200,841705885,3355,3355,3355,3355,0
20240329,180100,841705885,3355,3355,3355,3355,0
20240329,180000,841705885,3355,3355,3355,3355,0
20240329,175900,841705885,3355,3355,3355,3355,0
20240329,175800,841705885,3355,3355,3355,3355,0
20240329,175700,841705885,3355,3355,3355,3355,0
20240329,175600,841705885,3355,3355,3355,3355,0
20240329,175500,841705885,3355,3355,3355,3355,0
20240329,175400,841705885,3355,3355,3355,3355,0
20240329,175300,841705885,3355,3355,3355,3355,0
20240329,175200,841705885,3355,3355,3355,3355,0
20240329,175100,841705885,3355,3355,3355,3355,0
20240329,175000,841705885,3355,3355,3355,3355,0
20240329,174900,841705885,3355,3355,3355,3355,0
20240329,174800,841705885,3355,3355,3355,3355,0
20240329,174700,841705885,3355,3355,3355,3355,0
20240329,174600,841705885,3355,3355,3355,3355,0
20240329,174500,841705885,3355,3355,3355,3355,0
20240329,174400,841705885,3355,3355,3355,3355,0
20240329,174300,841705885,3355,3355,3355,3355,0
20240329,174200,841705885,3355,3355,3355,3355,0
20240329,174100,841705885,3355,3355,3355,3355,0
20240329,174000,841705885,3355,3355,3355,3355,0
20240329,173900,841705885,3355,3355,3355,3355,11822
20240329,173800,841705885,3355,3355,3355,3355,0
20240329,173700,841705885,3355,3355,3355,3355,0
20240329,173600,841705885,3355,3355,3355,3355,0
20240329,173500,841705885,3355,3355,3355,3355,0
20240329,173400,841705885,3355,3355,3355,3355,0
20240329,173300,841705885,3355,3355,3355,3355,0
20240329,173200,841705885,3355,3355,3355,3355,0
20240329,173100,841705885,3355,3355,3355,3355,0
20240329,173000,841705885,3355,3355,3355,3355,0
20240329,172900,841705885,3355,3355,3355,3355,0
20240329,172800,841705885,3355,3355,3355,3355,0
20240329,172700,841705885,3355,3355,3355,3355,0
20240329,172600,841705885,3355,3355,3355,3355,0
20240329,172500,841705885,3355,3355,3355,3355,0
20240329,172400,841705885,3355,3355,3355,3355,0
20240329,172300,841705885,3355,3355,3355,3355,0
20240329,172200,841705885,3355,3355,3355,3355,0
20240329,172100,841705885,3355,3355,3355,3355,0
20240329,172000,841705885,3355,3355,3355,3355,0
20240329,171900,841705885,3355,3355,3355,3355,0
20240329,171800,841705885,3355,3355,3355,3355,0
20240329,171700,841705885,3355,3355,3355,3355,0
20240329,171600,841705885,3355,3355,3355,3355,0
20240329,171500,841705885,3355,3355,3355,3355,0
20240329,171400,841705885,3355,3355,3355,3355,0
20240329,171300,841705885,3355,3355,3355,3355,0
20240329,171200,841705885,3355,3355,3355,3355,0
20240329,171100,841705885,3355,3355,3355,3355,0
20240329,171000,841705885,3355,3355,3355,3355,0
20240329,170900,841705885,3355,3355,3355,3355,11822
20240329,170800,841705885,3355,3355,3355,3355,0
20240329,170700,841705885,3355,3355,3355,3355,0
20240329,170600,841705885,3355,3355,3355,3355,0
20240329,170500,841705885,3355,3355,3355,3355,0
20240329,170400,841705885,3355,3355,3355,3355,0
20240329,170300,841705885,3355,3355,3355,3355,0
20240329,170200,841705885,3355,3355,3355,3355,0
20240329,170100,841705885,3355,3355,3355,3355,0
20240329,170000,841705885,3355,3355,3355,3355,0
20240329,165900,841705885,3355,3355,3355,3355,0
20240329,165800,841705885,3355,3355,3355,3355,0
20240329,165700,841705885,3355,3355,3355,3355,0
20240329,165600,841705885,3355,3355,3355,3355,0
20240329,165500,841705885,3355,3355,3355,3355,0
20240329,165400,841705885,3355,3355,3355,3355,0
20240329,165300,841705885,3355,3355,3355,3355,0
20240329,165200,841705885,3355,3355,3355,3355,0
20240329,165100,841705885,3355,3355,3355,3355,0
20240329,165000,841705885,3355,3355,3355,3355,0
20240329,164900,841705885,3355,3355,3355,3355,0
20240329,164800,841705885,3355,3355,3355,3355,0
20240329,164700,841705885,3355,3355,3355,3355,0
20240329,164600,841705885,3355,3355,3355,3355,0
20240329,164500,841705885,3355,3355,3355,3355,0
20240329,164400,841705885,3355,3355,3355,3355,0
20240329,164300,841705885,3355,3355,3355,3355,0
20240329,164200,841705885,3355,3355,3355,3355,0
20240329,164100,841705885,3355,3355,3355,3355,0
20240329,164000,841705885,3355,3355,3355,3355,0
20240329,163900,841705885,3355,3355,3355,3355,11822
20240329,163800,841705885,3355,3355,3355,3355,0
20240329,163700,841705885,3355,3355,3355,3355,0
20240329,163600,841705885,3355,3355,3355,3355,0
20240329,163500,841705885,3355,3355,3355,3355,0
20240329,163400,841705885,3355,3355,3355,3355,0
20240329,163300,841705885,3355,3355,3355,3355,0
20240329,163200,841705885,3355,3355,3355,3355,0
20240329,163100,841705885,3355,3355,3355,3355,0
20240329,163000,841705885,3355,3355,3355,3355,0
20240329,162900,841705885,3355,3355,3355,3355,0
20240329,162800,841705885,3355,3355,3355,3355,0
20240329,162700,841705885,3355,3355,3355,3355,0
20240329,162600,841705885,3355,3355,3355,3355,0
20240329,162500,841705885,3355,3355,3355,3355,0
20240329,162400,841705885,3355,3355,3355,3355,0
20240329,162300,841705885,3355,3355,3355,3355,0
20240329,162200,841705885,3355,3355,3355,3355,0
20240329,162100,841705885,3355,3355,3355,3355,0
20240329,162000,841705885,3355,3355,3355,3355,0
20240329,161900,841705885,3355,3355,3355,3355,0
20240329,161800,841705885,3355,3355,3355,3355,0
20240329,161700,841705885,3355,3355,3355,3355,0
20240329,161600,841705885,3355,3355,3355,3355,0
20240329,161500,841705885,3355,3355,3355,3355,0
20240329,161400,841705885,3355,3355,3355,3355,0
20240329,161300,841705885,3355,3355,3355,3355,0
20240329,161200,841705885,3355,3355,3355,3355,0
20240329,161100,841705885,3355,3355,3355,3355,0
20240329,161000,841705885,3355,3355,3355,3355,0
20240329,160900,841705885,3355,3355,3355,3355,11822
20240329,160800,841705885,3355,3355,3355,3355,0
20240329,160700,841705885,3355,3355,3355,3355,0
20240329,160600,841705885,3355,3355,3355,3355,0
20240329,160500,841705885,3355,3355,3355,3355,0
20240329,160400,841705885,3355,3355,3355,3355,0
20240329,160300,841705885,3355,3355,3355,3355,0
20240329,160200,841705885,3355,3355,3355,3355,0
20240329,160100,841705885,3355,3355,3355,3355,0
20240329,160000,841705885,3355,3355,3355,3355,0
20240329,155900,841705885,3355,3355,3355,3355,0
20240329,155800,841705885,3355,3355,3355,3355,0
20240329,155700,841705885,3355,3355,3355,3355,0
20240329,155600,841705885,3355,3355,3355,3355,0
20240329,155500,841705885,3355,3355,3355,3355,0
20240329,155400,841705885,3355,3355,3355,3355,0
20240329,155300,841705885,3355,3355,3355,3355,0
20240329,155200,841705885,3355,3355,3355,3355,0
20240329,155100,841705885,3355,3355,3355,3355,0
20240329,155000,841705885,3355,3355,3355,3355,0
20240329,154900,841705885,3355,3355,3355,3355,0
20240329,154800,841705885,3355,3355,3355,3355,0
20240329,154700,841705885,3355,3355,3355,3355,0
20240329,154600,841705885,3355,3355,3355,3355,0
20240329,154500,841705885,3355,3355,3355,3355,0
20240329,154400,841705885,3355,3355,3355,3355,0
20240329,154300,841705885,3355,3355,3355,3355,0
20240329,154200,841705885,3355,3355,3355,3355,0
20240329,154100,841705885,3355,3355,3355,3355,0
20240329,154000,841705885,3355,3355,3355,3355,0
20240329,153900,841705885,3355,3355,3355,3355,11822
20240329,153800,841705885,3355,3355,3355,3355,0
20240329,153700,841705885,3355,3355,3355,3355,0
20240329,153600,841705885,3355,3355,3355,3355,0
20240329,153500,841705885,3355,3355,3355,3355,0
20240329,153400,841705885,3355,3355,3355,3355,0
20240329,153300,841705885,3355,3355,3355,3355,0
20240329,153200,841705885,3355,3355,3355,3355,0
20240329,153100,841705885,3355,3355,3355,3355,0
20240329,153000,841705885,3355,3355,3355,3355,11822
20240329,152900,802043075,3380,3380,3380,3380,0
20240329,152800,802043075,3380,3380,3380,3380,0
20240329,152700,802043075,3380,3380,3380,3380,0
20240329,152600,802043075,3380,3380,3380,3380,0
20240329,152500,802043075,3380,3380,3380,3380,0
20240329,152400,802043075,3380,3380,3380,3380,0
20240329,152300,802043075,3380,3380,3380,3380,0
20240329,152200,802043075,3380,3380,3380,3380,0
20240329,152100,802043075,3380,3380,3380,3380,0
20240329,152000,802043075,3380,3380,3380,3380,0
20240329,151900,802043075,3380,3380,3380,3380,180
20240329,151800,801434675,3375,3360,3375,3360,61
20240329,151700,801229605,3360,3380,3380,3360,2198
20240329,151600,793833515,3380,3375,3380,3375,11
20240329,151500,793796380,3385,3385,3385,3385,33
20240329,151400,793684675,3385,3380,3385,3380,1240
20240329,151300,789493435,3375,3375,3375,3375,51
20240329,151200,789321310,3375,3375,3375,3375,0
20240329,151100,789321310,3375,3365,3375,3365,550
20240329,151000,787465365,3375,3370,3375,3365,447
20240329,150900,785960135,3380,3370,3380,3370,696
20240329,150800,783611130,3375,3365,3375,3365,112
20240329,150700,783234155,3375,3365,3375,3360,2204
20240329,150600,775823975,3365,3365,3365,3365,115
20240329,150500,775437000,3360,3360,3360,3360,400
20240329,150400,774093000,3365,3365,3365,3365,222
20240329,150300,773345970,3365,3365,3365,3365,573
20240329,150200,771417825,3360,3360,3360,3360,1057
20240329,150100,767866305,3355,3355,3355,3355,22
20240329,150000,767792495,3360,3360,3360,3360,1196
20240329,145900,763773935,3365,3365,3365,3365,2
20240329,145800,763767205,3360,3360,3360,3360,47
20240329,145700,763609285,3360,3360,3360,3360,100
20240329,145600,763273285,3365,3360,3365,3360,124
20240329,145500,762856590,3360,3360,3360,3360,6
20240329,145400,762836430,3355,3355,3355,3355,0
20240329,145300,762836430,3355,3355,3355,3355,3
20240329,145200,762826365,3360,3355,3360,3355,260
20240329,145100,761954010,3355,3365,3365,3355,369
20240329,145000,760715490,3365,3365,3365,3365,224
20240329,144900,759961730,3365,3360,3365,3360,470
20240329,144800,758382515,3360,3360,3360,3360,10
20240329,144700,758348915,3355,3355,3355,3350,100
20240329,144600,758013465,3350,3350,3350,3350,0
20240329,144500,758013465,3350,3350,3350,3350,78
20240329,144400,757752165,3350,3350,3350,3350,100
20240329,144300,757417165,3350,3355,3355,3350,1250
20240329,144200,753229630,3350,3365,3365,3350,11405
20240329,144100,714912900,3370,3370,3370,3370,437
20240329,144000,713440210,3370,3370,3370,3370,0
20240329,143900,713440210,3370,3370,3370,3370,0
20240329,143800,713440210,3370,3370,3370,3370,102
20240329,143700,713096470,3375,3375,3375,3375,216
20240329,143600,712367470,3370,3370,3370,3370,1032
20240329,143500,708889630,3370,3370,3370,3370,70
20240329,143400,708653730,3375,3375,3375,3375,25
20240329,143300,708569355,3375,3375,3375,3375,5
20240329,143200,708552480,3375,3375,3375,3375,25
20240329,143100,708468105,3375,3370,3375,3370,38
20240329,143000,708339895,3365,3365,3365,3365,0
20240329,142900,708339895,3365,3375,3375,3365,3107
20240329,142800,697867190,3375,3375,3375,3375,31
20240329,142700,697762565,3380,3375,3380,3375,3002
20240329,142600,687625805,3380,3375,3380,3375,1747
20240329,142500,681729590,3375,3375,3375,3375,0
20240329,142400,681729590,3375,3375,3375,3375,613
20240329,142300,679660715,3375,3375,3375,3375,1190
20240329,142200,675644465,3385,3385,3385,3385,0
20240329,142100,675644465,3385,3375,3385,3375,479
20240329,142000,674025715,3375,3375,3375,3375,0
20240329,141900,674025715,3375,3375,3375,3375,3
20240329,141800,674015590,3370,3370,3370,3370,1
20240329,141700,674012220,3375,3370,3375,3370,687
20240329,141600,671695020,3370,3370,3370,3365,401
20240329,141500,670344150,3365,3370,3370,3365,3330
20240329,141400,659134415,3370,3370,3370,3370,745
20240329,141300,656623765,3365,3370,3375,3365,4156
20240329,141200,642618325,3375,3375,3375,3375,0
20240329,141100,642618325,3375,3375,3375,3375,494
20240329,141000,640951075,3375,3375,3375,3375,0
20240329,140900,640951075,3375,3385,3385,3375,255
20240329,140800,640088450,3375,3375,3375,3375,0
20240329,140700,640088450,3375,3385,3385,3375,2454
20240329,140600,631803155,3385,3385,3385,3385,0
20240329,140500,631803155,3385,3385,3385,3385,2
20240329,140400,631796385,3385,3385,3385,3385,8
20240329,140300,631769305,3390,3385,3390,3385,294
20240329,140200,630773620,3390,3390,3390,3390,0
20240329,140100,630773620,3390,3390,3390,3390,0
20240329,140000,630773620,3390,3390,3390,3390,0
20240329,135900,630773620,3390,3390,3390,3390,796
20240329,135800,628075180,3390,3390,3390,3390,530
20240329,135700,626278480,3395,3390,3395,3390,12
20240329,135600,626237790,3395,3395,3395,3395,0
20240329,135500,626237790,3395,3395,3395,3395,0
20240329,135400,626237790,3395,3395,3395,3395,3
20240329,135300,626227605,3390,3390,3395,3385,753
20240329,135200,623674360,3390,3390,3390,3390,0
20240329,135100,623674360,3390,3390,3390,3390,0
20240329,135000,623674360,3390,3390,3390,3390,0
20240329,134900,623674360,3390,3390,3390,3390,0
20240329,134800,623674360,3390,3390,3390,3390,0
20240329,134700,623674360,3390,3390,3390,3390,0
20240329,134600,623674360,3390,3390,3390,3390,0
20240329,134500,623674360,3390,3390,3390,3390,0
20240329,134400,623674360,3390,3390,3390,3390,9
20240329,134300,623643850,3380,3380,3380,3380,0
20240329,134200,623643850,3380,3380,3380,3380,0
20240329,134100,623643850,3380,3385,3385,3380,211
20240329,134000,622930360,3385,3385,3385,3385,0
20240329,133900,622930360,3385,3385,3385,3385,85
20240329,133800,622642635,3380,3380,3380,3380,0
20240329,133700,622642635,3380,3380,3380,3380,0
20240329,133600,622642635,3380,3380,3380,3380,3
20240329,133500,622632495,3380,3380,3380,3380,6
20240329,133400,622612215,3385,3380,3385,3380,60
20240329,133300,622409265,3375,3375,3375,3375,0
20240329,133200,622409265,3375,3375,3375,3375,100
20240329,133100,622071765,3380,3380,3380,3380,0
20240329,133000,622071765,3380,3380,3380,3380,4
20240329,132900,622058245,3380,3380,3380,3380,0
20240329,132800,622058245,3380,3380,3380,3380,16
20240329,132700,622004165,3375,3375,3375,3375,0
20240329,132600,622004165,3375,3380,3380,3375,150
20240329,132500,621497865,3375,3375,3375,3375,0
20240329,132400,621497865,3375,3375,3375,3375,25
20240329,132300,621413490,3375,3375,3375,3375,11
20240329,132200,621376365,3375,3375,3375,3375,0
20240329,132100,621376365,3375,3375,3375,3375,0
20240329,132000,621376365,3375,3375,3375,3375,0
20240329,131900,621376365,3375,3375,3375,3375,159
20240329,131800,620839740,3375,3375,3375,3375,249
20240329,131700,619999365,3385,3385,3385,3385,0
20240329,131600,619999365,3385,3375,3385,3375,2308
20240329,131500,612187065,3375,3375,3375,3375,10
20240329,131400,612153315,3375,3375,3375,3375,0
20240329,131300,612153315,3375,3375,3375,3375,0
20240329,131200,612153315,3375,3375,3375,3375,2039
20240329,131100,605271690,3380,3380,3380,3380,0
20240329,131000,605271690,3380,3380,3380,3380,0
20240329,130900,605271690,3380,3380,3380,3380,1465
20240329,130800,600319990,3385,3385,3385,3385,9
20240329,130700,600289525,3380,3380,3380,3380,0
20240329,130600,600289525,3380,3380,3380,3380,45
20240329,130500,600137425,3380,3380,3380,3380,0
20240329,130400,600137425,3380,3380,3380,3380,132
20240329,130300,599691265,3380,3380,3380,3380,679
20240329,130200,597396245,3380,3380,3380,3380,0
20240329,130100,597396245,3380,3380,3380,3380,0
20240329,130000,597396245,3380,3380,3380,3380,290
20240329,125900,596416045,3380,3380,3380,3380,0
20240329,125800,596416045,3380,3380,3380,3380,0
20240329,125700,596416045,3380,3380,3380,3380,0
20240329,125600,596416045,3380,3380,3380,3380,0
20240329,125500,596416045,3380,3380,3380,3380,101
20240329,125400,596074665,3375,3375,3375,3375,0
20240329,125300,596074665,3375,3375,3375,3375,142
20240329,125200,595595415,3375,3375,3375,3375,0
20240329,125100,595595415,3375,3375,3375,3375,0
20240329,125000,595595415,3375,3375,3375,3375,0
20240329,124900,595595415,3375,3375,3375,3375,0
20240329,124800,595595415,3375,3375,3375,3375,124
20240329,124700,595176915,3380,3380,3380,3380,18
20240329,124600,595116075,3375,3375,3375,3375,192
20240329,124500,594468075,3370,3370,3370,3370,450
20240329,124400,592951575,3375,3375,3375,3375,54
20240329,124300,592769325,3380,3380,3380,3380,50
20240329,124200,592600325,3380,3375,3380,3375,42
20240329,124100,592458570,3375,3375,3375,3375,150
20240329,124000,591952320,3375,3375,3375,3375,196
20240329,123900,591290820,3375,3375,3375,3375,36
20240329,123800,591169320,3370,3370,3370,3370,0
20240329,123700,591169320,3370,3370,3370,3370,265
20240329,123600,590276270,3370,3370,3370,3370,939
20240329,123500,587111840,3370,3370,3370,3370,24
20240329,123400,587030960,3365,3370,3370,3365,1645
20240329,123300,581487395,3375,3375,3375,3375,1
20240329,123200,581484020,3370,3370,3370,3370,0
20240329,123100,581484020,3370,3370,3370,3370,74
20240329,123000,581234640,3375,3385,3385,3375,12223
20240329,122900,539916750,3385,3385,3385,3385,0
20240329,122800,539916750,3385,3385,3385,3385,300
20240329,122700,538901250,3385,3385,3385,3385,0
20240329,122600,538901250,3385,3385,3385,3385,0
20240329,122500,538901250,3385,3385,3385,3385,0
20240329,122400,538901250,3385,3385,3385,3385,0
20240329,122300,538901250,3385,3385,3385,3385,0
20240329,122200,538901250,3385,3385,3385,3385,0
20240329,122100,538901250,3385,3385,3385,3385,0
20240329,122000,538901250,3385,3385,3385,3385,0
20240329,121900,538901250,3385,3385,3385,3385,0
20240329,121800,538901250,3385,3385,3385,3385,0
20240329,121700,538901250,3385,3385,3385,3385,400
20240329,121600,537547250,3400,3390,3400,3390,24
20240329,121500,537465740,3400,3400,3400,3400,0
20240329,121400,537465740,3400,3395,3400,3395,1100
20240329,121300,533728220,3390,3390,3390,3390,0
20240329,121200,533728220,3390,3390,3390,3390,0
20240329,121100,533728220,3390,3390,3390,3390,3
20240329,121000,533718050,3385,3385,3385,3385,11
20240329,120900,533680815,3380,3380,3380,3380,18
20240329,120800,533619975,3380,3380,3380,3380,1641
20240329,120700,528073395,3385,3385,3385,3385,3
20240329,120600,528063240,3380,3380,3380,3380,0
20240329,120500,528063240,3380,3380,3380,3380,0
20240329,120400,528063240,3380,3380,3380,3380,0
20240329,120300,528063240,3380,3385,3385,3380,117
20240329,120200,527667280,3385,3385,3385,3385,0
20240329,120100,527667280,3385,3385,3385,3385,0
20240329,120000,527667280,3385,3385,3385,3385,100
20240329,115900,527328780,3385,3385,3385,3385,913
20240329,115800,524238275,3385,3385,3385,3385,0
20240329,115700,524238275,3385,3385,3385,3385,0
20240329,115600,524238275,3385,3385,3385,3385,30
20240329,115500,524136725,3385,3385,3385,3385,100
20240329,115400,523798225,3395,3385,3395,3385,269
20240329,115300,522885970,3380,3390,3390,3380,1111
20240329,115200,519129735,3390,3390,3390,3390,20
20240329,115100,519061935,3380,3380,3380,3380,0
20240329,115000,519061935,3380,3370,3380,3370,825
20240329,114900,516281635,3370,3385,3385,3370,2201
20240329,114800,508857990,3375,3380,3380,3375,281
20240329,114700,507909565,3375,3375,3375,3375,3
20240329,114600,507899440,3370,3375,3375,3370,20
20240329,114500,507831990,3370,3370,3370,3370,0
20240329,114400,507831990,3370,3380,3380,3370,64
20240329,114300,507616190,3375,3375,3375,3375,253
20240329,114200,506762315,3385,3385,3385,3385,0
20240329,114100,506762315,3385,3385,3385,3385,0
20240329,114000,506762315,3385,3375,3385,3375,337
20240329,113900,505624900,3375,3385,3385,3375,1261
20240329,113800,501364985,3390,3390,3390,3390,0
20240329,113700,501364985,3390,3385,3390,3385,11
20240329,113600,501327700,3385,3385,3385,3385,10
20240329,113500,501293850,3385,3385,3385,3385,0
20240329,113400,501293850,3385,3390,3390,3385,1476
20240329,113300,496294205,3395,3390,3395,3390,141
20240329,113200,495816160,3390,3390,3390,3390,0
20240329,113100,495816160,3390,3390,3390,3390,3
20240329,113000,495805990,3385,3385,3385,3385,0
20240329,112900,495805990,3385,3390,3390,3385,10
20240329,112800,495772095,3380,3380,3380,3380,1
20240329,112700,495768715,3385,3380,3385,3380,363
20240329,112600,494541450,3380,3380,3380,3380,4
20240329,112500,494527930,3380,3380,3380,3380,172
20240329,112400,493946570,3380,3380,3380,3380,31
20240329,112300,493841790,3375,3375,3375,3375,3
20240329,112200,493831665,3375,3370,3375,3370,61
20240329,112100,493626080,3365,3365,3365,3365,0
20240329,112000,493626080,3365,3375,3390,3365,2003
20240329,111900,486879175,3380,3395,3395,3380,5660
20240329,111800,467709605,3400,3395,3400,3395,104
20240329,111700,467356505,3400,3400,3400,3400,11
20240329,111600,467319105,3405,3400,3405,3400,66
20240329,111500,467094655,3400,3400,3405,3395,58
20240329,111400,466897700,3405,3390,3405,3390,1066
20240329,111300,463283500,3395,3405,3410,3395,3539
20240329,111200,451253510,3405,3410,3415,3405,7
20240329,111100,451229660,3405,3405,3405,3405,0
20240329,111000,451229660,3405,3410,3420,3405,2962
20240329,110900,441143955,3420,3415,3420,3410,548
20240329,110800,439275235,3420,3415,3420,3415,1006
20240329,110700,435839705,3415,3425,3425,3400,10009
20240329,110600,401740975,3425,3425,3425,3425,15
20240329,110500,401689600,3435,3435,3435,3435,0
20240329,110400,401689600,3435,3440,3440,3415,5025
20240329,110300,384488365,3440,3440,3440,3440,0
20240329,110200,384488365,3440,3440,3440,3440,14
20240329,110100,384440205,3450,3460,3460,3425,4006
20240329,110000,370650135,3460,3475,3475,3460,1001
20240329,105900,367185605,3475,3475,3475,3475,0
20240329,105800,367185605,3475,3480,3480,3475,270
20240329,105700,366247305,3495,3495,3495,3495,0
20240329,105600,366247305,3495,3485,3495,3485,112
20240329,105500,365856455,3485,3490,3490,3485,930
20240329,105400,362610845,3490,3485,3490,3485,595
20240329,105300,360534395,3490,3485,3490,3485,16
20240329,105200,360478580,3490,3485,3490,3485,162
20240329,105100,359913220,3490,3470,3490,3470,4760
20240329,105000,343333675,3465,3470,3470,3465,103
20240329,104900,342976765,3475,3470,3475,3470,87
20240329,104800,342674475,3465,3465,3465,3465,0
20240329,104700,342674475,3465,3465,3465,3465,5
20240329,104600,342657150,3470,3470,3470,3470,100
20240329,104500,342310150,3470,3470,3475,3470,31
20240329,104400,342202480,3475,3475,3475,3475,30
20240329,104300,342098230,3475,3470,3475,3470,26
20240329,104200,342007955,3450,3475,3480,3450,1068
20240329,104100,338291880,3480,3455,3480,3455,660
20240329,104000,336002535,3445,3460,3460,3445,9
20240329,103900,335971485,3465,3465,3465,3465,0
20240329,103800,335971485,3465,3465,3465,3465,0
20240329,103700,335971485,3465,3465,3465,3465,2
20240329,103600,335964555,3460,3460,3460,3460,1
20240329,103500,335961095,3460,3460,3460,3460,10
20240329,103400,335926495,3470,3470,3470,3470,20
20240329,103300,335857095,3475,3475,3475,3475,3
20240329,103200,335846670,3445,3420,3485,3415,10798
20240329,103100,298776870,3435,3435,3435,3435,3
20240329,103000,298766565,3420,3420,3420,3420,0
20240329,102900,298766565,3420,3440,3440,3415,38
20240329,102800,298636495,3440,3425,3440,3425,1902
20240329,102700,292115255,3415,3415,3415,3415,201
20240329,102600,291428840,3415,3415,3415,3415,650
20240329,102500,289209090,3445,3425,3445,3415,5277
20240329,102400,271161015,3435,3445,3450,3435,447
20240329,102300,269623510,3480,3420,3480,3415,7120
20240329,102200,245185290,3440,3440,3440,3435,11
20240329,102100,245147460,3440,3440,3445,3420,584
20240329,102000,243138510,3445,3425,3445,3425,200
20240329,101900,242451390,3420,3420,3420,3420,1
20240329,101800,242447970,3415,3420,3420,3415,727
20240329,101700,239965180,3420,3425,3425,3420,892
20240329,101600,236914085,3430,3430,3430,3430,0
20240329,101500,236914085,3430,3430,3430,3430,10
20240329,101400,236879785,3435,3425,3435,3425,30
20240329,101300,236776880,3425,3425,3425,3425,0
20240329,101200,236776880,3425,3425,3425,3425,0
20240329,101100,236776880,3425,3425,3425,3425,241
20240329,101000,235951455,3425,3420,3425,3420,1939
20240329,100900,229319575,3420,3425,3425,3420,961
20240329,100800,226029045,3425,3425,3425,3420,451
20240329,100700,224485870,3435,3435,3435,3435,0
20240329,100600,224485870,3435,3435,3435,3435,6
20240329,100500,224465260,3430,3435,3435,3430,70
20240329,100400,224225110,3440,3440,3440,3440,1
20240329,100300,224221670,3445,3425,3445,3425,1205
20240329,100200,220077860,3425,3450,3450,3410,8661
20240329,100100,190468540,3450,3450,3450,3450,0
20240329,100000,190468540,3450,3450,3450,3450,690
20240329,095900,188088040,3435,3440,3460,3435,3513
20240329,095800,176003760,3440,3465,3465,3440,1550
20240329,095700,170664195,3465,3470,3470,3465,200
20240329,095600,169971145,3490,3490,3490,3490,2
20240329,095500,169964165,3465,3485,3485,3465,937
20240329,095400,166706720,3490,3490,3490,3490,0
20240329,095300,166706720,3490,3485,3490,3485,413
20240329,095200,165265410,3485,3485,3485,3485,21
20240329,095100,165192225,3485,3485,3485,3485,1
20240329,095000,165188740,3490,3490,3490,3490,0
20240329,094900,165188740,3490,3490,3490,3490,0
20240329,094800,165188740,3490,3490,3490,3490,8
20240329,094700,165160820,3490,3490,3490,3490,530
20240329,094600,163311120,3490,3455,3490,3455,1247
20240329,094500,158960235,3480,3465,3480,3465,600
20240329,094400,156877275,3450,3450,3450,3450,0
20240329,094300,156877275,3450,3450,3450,3450,190
20240329,094200,156221775,3450,3465,3465,3450,651
20240329,094100,153972825,3470,3455,3470,3450,600
20240329,094000,151898270,3455,3445,3455,3445,160
20240329,093900,151346230,3445,3445,3445,3445,86
20240329,093800,151049960,3440,3440,3440,3440,2
20240329,093700,151043080,3440,3440,3440,3440,31
20240329,093600,150936440,3440,3440,3440,3440,0
20240329,093500,150936440,3440,3440,3440,3440,0
20240329,093400,150936440,3440,3440,3440,3440,15
20240329,093300,150884840,3440,3440,3440,3440,10
20240329,093200,150850440,3435,3440,3440,3435,250
20240329,093100,149990980,3440,3440,3440,3440,58
20240329,093000,149791460,3435,3435,3435,3435,17
20240329,092900,149733065,3435,3435,3435,3435,0
20240329,092800,149733065,3435,3435,3435,3435,176
20240329,092700,149128505,3450,3445,3450,3445,1477
20240329,092600,144033395,3440,3440,3440,3440,0
20240329,092500,144033395,3440,3440,3440,3440,179
20240329,092400,143417635,3440,3440,3440,3440,38
20240329,092300,143286915,3445,3440,3445,3440,797
20240329,092200,140545035,3445,3440,3445,3440,37
20240329,092100,140417595,3440,3440,3440,3440,488
20240329,092000,138738875,3440,3440,3440,3440,22
20240329,091900,138663195,3440,3430,3440,3430,271
20240329,091800,137733225,3410,3410,3410,3410,300
20240329,091700,136710225,3410,3420,3420,3410,880
20240329,091600,133707570,3425,3430,3430,3425,7
20240329,091500,133683565,3430,3435,3435,3430,1246
20240329,091400,129403905,3440,3440,3440,3435,15001
20240329,091300,77868410,3440,3460,3460,3440,5575
20240329,091200,58642440,3460,3460,3460,3460,0
20240329,091100,58642440,3460,3465,3465,3460,50
20240329,091000,58469435,3480,3480,3480,3480,0
20240329,090900,58469435,3480,3480,3480,3480,254
20240329,090800,57585515,3470,3480,3480,3470,681
20240329,090700,55220210,3480,3490,3490,3480,773
20240329,090600,52528435,3485,3505,3505,3485,701
20240329,090500,50083155,3505,3505,3505,3480,1307
20240329,090400,45534545,3500,3500,3505,3500,340
20240329,090300,44344495,3500,3495,3505,3495,3407
20240329,090200,32420465,3495,3495,3500,3490,301
20240329,090100,31369890,3500,3510,3510,3475,1018
20240329,090000,27825330,3525,3490,3555,3485,7967