stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,203400,713889330,5920,5920,5920,5920,445
20240325,203300,713889330,5920,5920,5920,5920,0
20240325,203200,713889330,5920,5920,5920,5920,0
20240325,203100,713889330,5920,5920,5920,5920,0
20240325,203000,713889330,5920,5920,5920,5920,0
20240325,202900,713889330,5920,5920,5920,5920,0
20240325,202800,713889330,5920,5920,5920,5920,0
20240325,202700,713889330,5920,5920,5920,5920,0
20240325,202600,713889330,5920,5920,5920,5920,0
20240325,202500,713889330,5920,5920,5920,5920,0
20240325,202400,713889330,5920,5920,5920,5920,0
20240325,202300,713889330,5920,5920,5920,5920,0
20240325,202200,713889330,5920,5920,5920,5920,0
20240325,202100,713889330,5920,5920,5920,5920,0
20240325,202000,713889330,5920,5920,5920,5920,0
20240325,201900,713889330,5920,5920,5920,5920,0
20240325,201800,713889330,5920,5920,5920,5920,0
20240325,201700,713889330,5920,5920,5920,5920,0
20240325,201600,713889330,5920,5920,5920,5920,0
20240325,201500,713889330,5920,5920,5920,5920,0
20240325,201400,713889330,5920,5920,5920,5920,0
20240325,201300,713889330,5920,5920,5920,5920,0
20240325,201200,713889330,5920,5920,5920,5920,0
20240325,201100,713889330,5920,5920,5920,5920,0
20240325,201000,713889330,5920,5920,5920,5920,0
20240325,200900,713889330,5920,5920,5920,5920,0
20240325,200800,713889330,5920,5920,5920,5920,0
20240325,200700,713889330,5920,5920,5920,5920,0
20240325,200600,713889330,5920,5920,5920,5920,0
20240325,200500,713889330,5920,5920,5920,5920,0
20240325,200400,713889330,5920,5920,5920,5920,445
20240325,200300,713889330,5920,5920,5920,5920,0
20240325,200200,713889330,5920,5920,5920,5920,0
20240325,200100,713889330,5920,5920,5920,5920,0
20240325,200000,713889330,5920,5920,5920,5920,0
20240325,195900,713889330,5920,5920,5920,5920,0
20240325,195800,713889330,5920,5920,5920,5920,0
20240325,195700,713889330,5920,5920,5920,5920,0
20240325,195600,713889330,5920,5920,5920,5920,0
20240325,195500,713889330,5920,5920,5920,5920,0
20240325,195400,713889330,5920,5920,5920,5920,0
20240325,195300,713889330,5920,5920,5920,5920,0
20240325,195200,713889330,5920,5920,5920,5920,0
20240325,195100,713889330,5920,5920,5920,5920,0
20240325,195000,713889330,5920,5920,5920,5920,0
20240325,194900,713889330,5920,5920,5920,5920,0
20240325,194800,713889330,5920,5920,5920,5920,0
20240325,194700,713889330,5920,5920,5920,5920,0
20240325,194600,713889330,5920,5920,5920,5920,0
20240325,194500,713889330,5920,5920,5920,5920,0
20240325,194400,713889330,5920,5920,5920,5920,0
20240325,194300,713889330,5920,5920,5920,5920,0
20240325,194200,713889330,5920,5920,5920,5920,0
20240325,194100,713889330,5920,5920,5920,5920,0
20240325,194000,713889330,5920,5920,5920,5920,0
20240325,193900,713889330,5920,5920,5920,5920,0
20240325,193800,713889330,5920,5920,5920,5920,0
20240325,193700,713889330,5920,5920,5920,5920,0
20240325,193600,713889330,5920,5920,5920,5920,0
20240325,193500,713889330,5920,5920,5920,5920,0
20240325,193400,713889330,5920,5920,5920,5920,445
20240325,193300,713889330,5920,5920,5920,5920,0
20240325,193200,713889330,5920,5920,5920,5920,0
20240325,193100,713889330,5920,5920,5920,5920,0
20240325,193000,713889330,5920,5920,5920,5920,0
20240325,192900,713889330,5920,5920,5920,5920,0
20240325,192800,713889330,5920,5920,5920,5920,0
20240325,192700,713889330,5920,5920,5920,5920,0
20240325,192600,713889330,5920,5920,5920,5920,0
20240325,192500,713889330,5920,5920,5920,5920,0
20240325,192400,713889330,5920,5920,5920,5920,0
20240325,192300,713889330,5920,5920,5920,5920,0
20240325,192200,713889330,5920,5920,5920,5920,0
20240325,192100,713889330,5920,5920,5920,5920,0
20240325,192000,713889330,5920,5920,5920,5920,0
20240325,191900,713889330,5920,5920,5920,5920,0
20240325,191800,713889330,5920,5920,5920,5920,0
20240325,191700,713889330,5920,5920,5920,5920,0
20240325,191600,713889330,5920,5920,5920,5920,0
20240325,191500,713889330,5920,5920,5920,5920,0
20240325,191400,713889330,5920,5920,5920,5920,0
20240325,191300,713889330,5920,5920,5920,5920,0
20240325,191200,713889330,5920,5920,5920,5920,0
20240325,191100,713889330,5920,5920,5920,5920,0
20240325,191000,713889330,5920,5920,5920,5920,0
20240325,190900,713889330,5920,5920,5920,5920,0
20240325,190800,713889330,5920,5920,5920,5920,0
20240325,190700,713889330,5920,5920,5920,5920,0
20240325,190600,713889330,5920,5920,5920,5920,0
20240325,190500,713889330,5920,5920,5920,5920,0
20240325,190400,713889330,5920,5920,5920,5920,445
20240325,190300,713889330,5920,5920,5920,5920,0
20240325,190200,713889330,5920,5920,5920,5920,0
20240325,190100,713889330,5920,5920,5920,5920,0
20240325,190000,713889330,5920,5920,5920,5920,0
20240325,185900,713889330,5920,5920,5920,5920,0
20240325,185800,713889330,5920,5920,5920,5920,0
20240325,185700,713889330,5920,5920,5920,5920,0
20240325,185600,713889330,5920,5920,5920,5920,0
20240325,185500,713889330,5920,5920,5920,5920,0
20240325,185400,713889330,5920,5920,5920,5920,0
20240325,185300,713889330,5920,5920,5920,5920,0
20240325,185200,713889330,5920,5920,5920,5920,0
20240325,185100,713889330,5920,5920,5920,5920,0
20240325,185000,713889330,5920,5920,5920,5920,0
20240325,184900,713889330,5920,5920,5920,5920,0
20240325,184800,713889330,5920,5920,5920,5920,0
20240325,184700,713889330,5920,5920,5920,5920,0
20240325,184600,713889330,5920,5920,5920,5920,0
20240325,184500,713889330,5920,5920,5920,5920,0
20240325,184400,713889330,5920,5920,5920,5920,0
20240325,184300,713889330,5920,5920,5920,5920,0
20240325,184200,713889330,5920,5920,5920,5920,0
20240325,184100,713889330,5920,5920,5920,5920,0
20240325,184000,713889330,5920,5920,5920,5920,0
20240325,183900,713889330,5920,5920,5920,5920,0
20240325,183800,713889330,5920,5920,5920,5920,0
20240325,183700,713889330,5920,5920,5920,5920,0
20240325,183600,713889330,5920,5920,5920,5920,0
20240325,183500,713889330,5920,5920,5920,5920,0
20240325,183400,713889330,5920,5920,5920,5920,445
20240325,183300,713889330,5920,5920,5920,5920,0
20240325,183200,713889330,5920,5920,5920,5920,0
20240325,183100,713889330,5920,5920,5920,5920,0
20240325,183000,713889330,5920,5920,5920,5920,0
20240325,182900,713889330,5920,5920,5920,5920,0
20240325,182800,713889330,5920,5920,5920,5920,0
20240325,182700,713889330,5920,5920,5920,5920,0
20240325,182600,713889330,5920,5920,5920,5920,0
20240325,182500,713889330,5920,5920,5920,5920,0
20240325,182400,713889330,5920,5920,5920,5920,0
20240325,182300,713889330,5920,5920,5920,5920,0
20240325,182200,713889330,5920,5920,5920,5920,0
20240325,182100,713889330,5920,5920,5920,5920,0
20240325,182000,713889330,5920,5920,5920,5920,0
20240325,181900,713889330,5920,5920,5920,5920,0
20240325,181800,713889330,5920,5920,5920,5920,0
20240325,181700,713889330,5920,5920,5920,5920,0
20240325,181600,713889330,5920,5920,5920,5920,0
20240325,181500,713889330,5920,5920,5920,5920,0
20240325,181400,713889330,5920,5920,5920,5920,0
20240325,181300,713889330,5920,5920,5920,5920,0
20240325,181200,713889330,5920,5920,5920,5920,0
20240325,181100,713889330,5920,5920,5920,5920,0
20240325,181000,713889330,5920,5920,5920,5920,0
20240325,180900,713889330,5920,5920,5920,5920,0
20240325,180800,713889330,5920,5920,5920,5920,0
20240325,180700,713889330,5920,5920,5920,5920,0
20240325,180600,713889330,5920,5920,5920,5920,0
20240325,180500,713889330,5920,5920,5920,5920,0
20240325,180400,713889330,5920,5920,5920,5920,445
20240325,180300,713889330,5920,5920,5920,5920,0
20240325,180200,713889330,5920,5920,5920,5920,0
20240325,180100,713889330,5920,5920,5920,5920,0
20240325,180000,713889330,5920,5920,5920,5920,0
20240325,175900,713889330,5920,5920,5920,5920,0
20240325,175800,713889330,5920,5920,5920,5920,0
20240325,175700,713889330,5920,5920,5920,5920,0
20240325,175600,713889330,5920,5920,5920,5920,0
20240325,175500,713889330,5920,5920,5920,5920,0
20240325,175400,713889330,5920,5920,5920,5920,0
20240325,175300,713889330,5920,5920,5920,5920,0
20240325,175200,713889330,5920,5920,5920,5920,0
20240325,175100,713889330,5920,5920,5920,5920,0
20240325,175000,713889330,5920,5920,5920,5920,0
20240325,174900,713889330,5920,5920,5920,5920,0
20240325,174800,713889330,5920,5920,5920,5920,0
20240325,174700,713889330,5920,5920,5920,5920,0
20240325,174600,713889330,5920,5920,5920,5920,0
20240325,174500,713889330,5920,5920,5920,5920,0
20240325,174400,713889330,5920,5920,5920,5920,0
20240325,174300,713889330,5920,5920,5920,5920,0
20240325,174200,713889330,5920,5920,5920,5920,0
20240325,174100,713889330,5920,5920,5920,5920,0
20240325,174000,713889330,5920,5920,5920,5920,0
20240325,173900,713889330,5920,5920,5920,5920,0
20240325,173800,713889330,5920,5920,5920,5920,0
20240325,173700,713889330,5920,5920,5920,5920,0
20240325,173600,713889330,5920,5920,5920,5920,0
20240325,173500,713889330,5920,5920,5920,5920,0
20240325,173400,713889330,5920,5920,5920,5920,445
20240325,173300,713889330,5920,5920,5920,5920,0
20240325,173200,713889330,5920,5920,5920,5920,0
20240325,173100,713889330,5920,5920,5920,5920,0
20240325,173000,713889330,5920,5920,5920,5920,0
20240325,172900,713889330,5920,5920,5920,5920,0
20240325,172800,713889330,5920,5920,5920,5920,0
20240325,172700,713889330,5920,5920,5920,5920,0
20240325,172600,713889330,5920,5920,5920,5920,0
20240325,172500,713889330,5920,5920,5920,5920,0
20240325,172400,713889330,5920,5920,5920,5920,0
20240325,172300,713889330,5920,5920,5920,5920,0
20240325,172200,713889330,5920,5920,5920,5920,0
20240325,172100,713889330,5920,5920,5920,5920,0
20240325,172000,713889330,5920,5920,5920,5920,0
20240325,171900,713889330,5920,5920,5920,5920,0
20240325,171800,713889330,5920,5920,5920,5920,0
20240325,171700,713889330,5920,5920,5920,5920,0
20240325,171600,713889330,5920,5920,5920,5920,0
20240325,171500,713889330,5920,5920,5920,5920,0
20240325,171400,713889330,5920,5920,5920,5920,0
20240325,171300,713889330,5920,5920,5920,5920,0
20240325,171200,713889330,5920,5920,5920,5920,0
20240325,171100,713889330,5920,5920,5920,5920,0
20240325,171000,713889330,5920,5920,5920,5920,0
20240325,170900,713889330,5920,5920,5920,5920,0
20240325,170800,713889330,5920,5920,5920,5920,0
20240325,170700,713889330,5920,5920,5920,5920,0
20240325,170600,713889330,5920,5920,5920,5920,0
20240325,170500,713889330,5920,5920,5920,5920,0
20240325,170400,713889330,5920,5920,5920,5920,445
20240325,170300,713889330,5920,5920,5920,5920,0
20240325,170200,713889330,5920,5920,5920,5920,0
20240325,170100,713889330,5920,5920,5920,5920,0
20240325,170000,713889330,5920,5920,5920,5920,0
20240325,165900,713889330,5920,5920,5920,5920,0
20240325,165800,713889330,5920,5920,5920,5920,0
20240325,165700,713889330,5920,5920,5920,5920,0
20240325,165600,713889330,5920,5920,5920,5920,0
20240325,165500,713889330,5920,5920,5920,5920,0
20240325,165400,713889330,5920,5920,5920,5920,0
20240325,165300,713889330,5920,5920,5920,5920,0
20240325,165200,713889330,5920,5920,5920,5920,0
20240325,165100,713889330,5920,5920,5920,5920,0
20240325,165000,713889330,5920,5920,5920,5920,0
20240325,164900,713889330,5920,5920,5920,5920,0
20240325,164800,713889330,5920,5920,5920,5920,0
20240325,164700,713889330,5920,5920,5920,5920,0
20240325,164600,713889330,5920,5920,5920,5920,0
20240325,164500,713889330,5920,5920,5920,5920,0
20240325,164400,713889330,5920,5920,5920,5920,0
20240325,164300,713889330,5920,5920,5920,5920,0
20240325,164200,713889330,5920,5920,5920,5920,0
20240325,164100,713889330,5920,5920,5920,5920,0
20240325,164000,713889330,5920,5920,5920,5920,0
20240325,163900,713889330,5920,5920,5920,5920,0
20240325,163800,713889330,5920,5920,5920,5920,0
20240325,163700,713889330,5920,5920,5920,5920,0
20240325,163600,713889330,5920,5920,5920,5920,0
20240325,163500,713889330,5920,5920,5920,5920,0
20240325,163400,713889330,5920,5920,5920,5920,445
20240325,163300,713889330,5920,5920,5920,5920,0
20240325,163200,713889330,5920,5920,5920,5920,0
20240325,163100,713889330,5920,5920,5920,5920,0
20240325,163000,713889330,5920,5920,5920,5920,0
20240325,162900,713889330,5920,5920,5920,5920,0
20240325,162800,713889330,5920,5920,5920,5920,0
20240325,162700,713889330,5920,5920,5920,5920,0
20240325,162600,713889330,5920,5920,5920,5920,0
20240325,162500,713889330,5920,5920,5920,5920,0
20240325,162400,713889330,5920,5920,5920,5920,0
20240325,162300,713889330,5920,5920,5920,5920,0
20240325,162200,713889330,5920,5920,5920,5920,0
20240325,162100,713889330,5920,5920,5920,5920,0
20240325,162000,713889330,5920,5920,5920,5920,0
20240325,161900,713889330,5920,5920,5920,5920,0
20240325,161800,713889330,5920,5920,5920,5920,0
20240325,161700,713889330,5920,5920,5920,5920,0
20240325,161600,713889330,5920,5920,5920,5920,0
20240325,161500,713889330,5920,5920,5920,5920,0
20240325,161400,713889330,5920,5920,5920,5920,0
20240325,161300,713889330,5920,5920,5920,5920,0
20240325,161200,713889330,5920,5920,5920,5920,0
20240325,161100,713889330,5920,5920,5920,5920,0
20240325,161000,713889330,5920,5920,5920,5920,0
20240325,160900,713889330,5920,5920,5920,5920,0
20240325,160800,713889330,5920,5920,5920,5920,0
20240325,160700,713889330,5920,5920,5920,5920,0
20240325,160600,713889330,5920,5920,5920,5920,0
20240325,160500,713889330,5920,5920,5920,5920,0
20240325,160400,713889330,5920,5920,5920,5920,445
20240325,160300,713889330,5920,5920,5920,5920,0
20240325,160200,713889330,5920,5920,5920,5920,0
20240325,160100,713889330,5920,5920,5920,5920,0
20240325,160000,713889330,5920,5920,5920,5920,0
20240325,155900,713889330,5920,5920,5920,5920,0
20240325,155800,713889330,5920,5920,5920,5920,0
20240325,155700,713889330,5920,5920,5920,5920,0
20240325,155600,713889330,5920,5920,5920,5920,0
20240325,155500,713889330,5920,5920,5920,5920,0
20240325,155400,713889330,5920,5920,5920,5920,0
20240325,155300,713889330,5920,5920,5920,5920,0
20240325,155200,713889330,5920,5920,5920,5920,0
20240325,155100,713889330,5920,5920,5920,5920,0
20240325,155000,713889330,5920,5920,5920,5920,0
20240325,154900,713889330,5920,5920,5920,5920,0
20240325,154800,713889330,5920,5920,5920,5920,0
20240325,154700,713889330,5920,5920,5920,5920,0
20240325,154600,713889330,5920,5920,5920,5920,0
20240325,154500,713889330,5920,5920,5920,5920,0
20240325,154400,713889330,5920,5920,5920,5920,0
20240325,154300,713889330,5920,5920,5920,5920,0
20240325,154200,713889330,5920,5920,5920,5920,0
20240325,154100,713889330,5920,5920,5920,5920,0
20240325,154000,713889330,5920,5920,5920,5920,0
20240325,153900,713889330,5920,5920,5920,5920,0
20240325,153800,713889330,5920,5920,5920,5920,0
20240325,153700,713889330,5920,5920,5920,5920,0
20240325,153600,713889330,5920,5920,5920,5920,0
20240325,153500,713889330,5920,5920,5920,5920,0
20240325,153400,713889330,5920,5920,5920,5920,445
20240325,153300,713889330,5920,5920,5920,5920,0
20240325,153200,713889330,5920,5920,5920,5920,0
20240325,153100,713889330,5920,5920,5920,5920,0
20240325,153000,713889330,5920,5920,5920,5920,445
20240325,152900,711254930,5920,5920,5920,5920,0
20240325,152800,711254930,5920,5920,5920,5920,0
20240325,152700,711254930,5920,5920,5920,5920,0
20240325,152600,711254930,5920,5920,5920,5920,0
20240325,152500,711254930,5920,5920,5920,5920,0
20240325,152400,711254930,5920,5920,5920,5920,0
20240325,152300,711254930,5920,5920,5920,5920,0
20240325,152200,711254930,5920,5920,5920,5920,0
20240325,152100,711254930,5920,5920,5920,5920,0
20240325,152000,711254930,5920,5920,5920,5920,0
20240325,151900,711254930,5920,5920,5920,5920,816
20240325,151800,706424210,5920,5920,5920,5920,127
20240325,151700,705672370,5920,5910,5920,5910,1795
20240325,151600,695047970,5920,5920,5920,5920,178
20240325,151500,693994210,5920,5920,5920,5920,851
20240325,151400,688956290,5920,5910,5920,5910,15
20240325,151300,688867590,5920,5920,5920,5920,235
20240325,151200,687476390,5920,5920,5920,5920,36
20240325,151100,687263270,5910,5920,5920,5910,431
20240325,151000,684714350,5910,5920,5920,5910,1500
20240325,150900,675849340,5920,5920,5920,5920,200
20240325,150800,674665340,5910,5910,5910,5910,49
20240325,150700,674375750,5910,5910,5910,5910,0
20240325,150600,674375750,5910,5910,5920,5910,220
20240325,150500,673075370,5910,5910,5910,5910,45
20240325,150400,672809420,5910,5910,5910,5910,366
20240325,150300,670646360,5910,5910,5910,5910,133
20240325,150200,669860330,5910,5910,5910,5910,574
20240325,150100,666467990,5900,5910,5910,5900,6035
20240325,150000,630859640,5910,5910,5910,5910,278
20240325,145900,629216660,5910,5910,5910,5910,390
20240325,145800,626911760,5910,5910,5910,5910,195
20240325,145700,625759310,5910,5910,5910,5910,1481
20240325,145600,617006600,5910,5910,5910,5910,20
20240325,145500,616888400,5910,5910,5920,5910,512
20240325,145400,613862280,5910,5910,5910,5910,33
20240325,145300,613667250,5910,5920,5920,5910,333
20240325,145200,611697890,5910,5910,5910,5910,751
20240325,145100,607259480,5910,5910,5910,5910,272
20240325,145000,605651960,5910,5910,5910,5900,32
20240325,144900,605462940,5910,5910,5910,5910,206
20240325,144800,604245480,5920,5920,5920,5920,0
20240325,144700,604245480,5920,5910,5920,5910,224
20240325,144600,602920410,5910,5910,5910,5910,5
20240325,144500,602890860,5910,5910,5910,5910,7
20240325,144400,602849490,5910,5910,5910,5910,554
20240325,144300,599575350,5910,5910,5910,5910,8
20240325,144200,599528070,5910,5910,5910,5900,467
20240325,144100,596772550,5910,5910,5910,5910,10
20240325,144000,596713450,5910,5910,5910,5910,181
20240325,143900,595643740,5910,5910,5910,5910,20
20240325,143800,595525540,5910,5910,5910,5910,364
20240325,143700,593374300,5920,5920,5920,5920,503
20240325,143600,590396540,5910,5910,5910,5910,758
20240325,143500,585916760,5910,5910,5910,5910,280
20240325,143400,584261960,5910,5910,5910,5910,3019
20240325,143300,566419670,5910,5900,5910,5900,2360
20240325,143200,552488050,5910,5920,5920,5910,4394
20240325,143100,526519310,5910,5920,5920,5910,24
20240325,143000,526377430,5920,5920,5920,5910,973
20240325,142900,520620290,5920,5920,5920,5920,0
20240325,142800,520620290,5920,5920,5920,5920,0
20240325,142700,520620290,5920,5920,5920,5920,100
20240325,142600,520028290,5920,5920,5920,5920,15
20240325,142500,519939490,5920,5920,5920,5920,140
20240325,142400,519110690,5920,5930,5930,5920,119
20240325,142300,518406070,5930,5930,5930,5930,137
20240325,142200,517593660,5930,5930,5930,5930,100
20240325,142100,517000660,5930,5930,5930,5930,159
20240325,142000,516057790,5920,5920,5920,5920,0
20240325,141900,516057790,5920,5920,5920,5920,0
20240325,141800,516057790,5920,5920,5920,5920,0
20240325,141700,516057790,5920,5920,5920,5920,33
20240325,141600,515862430,5920,5920,5920,5920,88
20240325,141500,515341470,5930,5930,5930,5930,0
20240325,141400,515341470,5930,5930,5930,5930,0
20240325,141300,515341470,5930,5930,5930,5930,12
20240325,141200,515270310,5920,5920,5920,5920,100
20240325,141100,514678310,5920,5920,5920,5920,0
20240325,141000,514678310,5920,5920,5920,5920,7
20240325,140900,514636870,5920,5920,5920,5920,0
20240325,140800,514636870,5920,5920,5920,5920,0
20240325,140700,514636870,5920,5920,5920,5910,635
20240325,140600,510883950,5920,5930,5930,5920,2592
20240325,140500,495539140,5930,5930,5930,5930,208
20240325,140400,494305700,5930,5930,5930,5930,9
20240325,140300,494252330,5930,5930,5930,5930,1
20240325,140200,494246400,5930,5930,5930,5930,295
20240325,140100,492497050,5930,5930,5930,5930,232
20240325,140000,491121290,5930,5930,5930,5930,0
20240325,135900,491121290,5930,5930,5930,5930,300
20240325,135800,489342290,5930,5930,5930,5930,173
20240325,135700,488316400,5930,5930,5930,5930,68
20240325,135600,487913160,5920,5930,5930,5920,1791
20240325,135500,477306440,5930,5930,5930,5920,31
20240325,135400,477122710,5930,5930,5930,5930,100
20240325,135300,476529710,5920,5930,5930,5920,303
20240325,135200,474735920,5930,5930,5930,5930,33
20240325,135100,474540230,5930,5930,5930,5930,10
20240325,135000,474480930,5920,5920,5920,5920,0
20240325,134900,474480930,5920,5920,5920,5920,200
20240325,134800,473296930,5920,5920,5920,5920,0
20240325,134700,473296930,5920,5920,5920,5920,50
20240325,134600,473000930,5920,5920,5920,5920,0
20240325,134500,473000930,5920,5930,5930,5920,4
20240325,134400,472977230,5920,5920,5920,5920,0
20240325,134300,472977230,5920,5920,5920,5920,1
20240325,134200,472971310,5920,5930,5930,5920,150
20240325,134100,472082310,5930,5930,5930,5930,7
20240325,134000,472040800,5920,5920,5920,5920,0
20240325,133900,472040800,5920,5920,5920,5920,1
20240325,133800,472034880,5920,5920,5920,5920,0
20240325,133700,472034880,5920,5920,5920,5920,827
20240325,133600,467139040,5930,5930,5930,5930,166
20240325,133500,466154660,5920,5920,5920,5920,15
20240325,133400,466065860,5920,5920,5920,5920,0
20240325,133300,466065860,5920,5920,5920,5920,0
20240325,133200,466065860,5920,5920,5920,5920,0
20240325,133100,466065860,5920,5920,5920,5920,199
20240325,133000,464887780,5930,5930,5930,5930,0
20240325,132900,464887780,5930,5930,5930,5930,7
20240325,132800,464846270,5920,5920,5920,5920,100
20240325,132700,464254270,5920,5920,5920,5920,50
20240325,132600,463958270,5920,5920,5920,5920,131
20240325,132500,463182750,5920,5920,5920,5920,100
20240325,132400,462590750,5920,5910,5920,5910,140
20240325,132300,461762350,5910,5910,5910,5910,1289
20240325,132200,454144360,5920,5920,5920,5920,38
20240325,132100,453919400,5920,5920,5920,5920,174
20240325,132000,452889320,5920,5920,5920,5920,0
20240325,131900,452889320,5920,5920,5920,5920,0
20240325,131800,452889320,5920,5920,5920,5920,0
20240325,131700,452889320,5920,5920,5920,5920,0
20240325,131600,452889320,5920,5910,5920,5910,2
20240325,131500,452877490,5930,5930,5930,5930,20
20240325,131400,452758890,5910,5920,5920,5910,230
20240325,131300,451398910,5930,5920,5930,5920,2
20240325,131200,451387060,5910,5930,5930,5910,656
20240325,131100,447509990,5920,5920,5920,5920,1
20240325,131000,447504070,5910,5920,5920,5910,5500
20240325,130900,414996540,5920,5920,5920,5920,2600
20240325,130800,399604540,5920,5920,5920,5920,0
20240325,130700,399604540,5920,5920,5920,5920,50
20240325,130600,399308540,5920,5930,5930,5920,108
20240325,130500,398668180,5930,5930,5930,5930,100
20240325,130400,398075180,5930,5930,5930,5930,191
20240325,130300,396942550,5930,5930,5930,5930,153
20240325,130200,396035260,5930,5930,5930,5930,11
20240325,130100,395970030,5930,5920,5930,5920,364
20240325,130000,393815100,5920,5930,5930,5920,60
20240325,125900,393459890,5930,5930,5930,5930,13
20240325,125800,393382800,5930,5930,5930,5930,1500
20240325,125700,384487800,5930,5920,5930,5920,111
20240325,125600,383830180,5920,5920,5920,5920,0
20240325,125500,383830180,5920,5920,5920,5920,0
20240325,125400,383830180,5920,5920,5920,5920,805
20240325,125300,379064580,5920,5920,5920,5920,60
20240325,125200,378709380,5920,5920,5920,5920,705
20240325,125100,374535780,5920,5920,5920,5920,7
20240325,125000,374494340,5920,5920,5920,5920,0
20240325,124900,374494340,5920,5920,5920,5920,200
20240325,124800,373310340,5920,5920,5920,5920,2640
20240325,124700,357681540,5920,5920,5920,5920,473
20240325,124600,354881380,5920,5930,5930,5920,702
20240325,124500,350725520,5930,5930,5930,5930,2
20240325,124400,350713660,5930,5930,5930,5930,10
20240325,124300,350654360,5930,5930,5930,5930,146
20240325,124200,349788580,5920,5920,5920,5920,0
20240325,124100,349788580,5920,5920,5920,5920,146
20240325,124000,348924260,5920,5920,5920,5920,0
20240325,123900,348924260,5920,5920,5920,5920,10
20240325,123800,348865060,5930,5930,5930,5930,10
20240325,123700,348805760,5920,5920,5920,5920,0
20240325,123600,348805760,5920,5930,5930,5920,17
20240325,123500,348705110,5930,5930,5930,5930,23
20240325,123400,348568720,5930,5930,5930,5930,0
20240325,123300,348568720,5930,5930,5930,5930,52
20240325,123200,348260360,5930,5920,5930,5920,31
20240325,123100,348076540,5920,5920,5930,5920,51
20240325,123000,347774320,5920,5920,5920,5920,1010
20240325,122900,341795120,5930,5930,5930,5930,0
20240325,122800,341795120,5930,5930,5930,5930,36
20240325,122700,341581640,5930,5930,5930,5930,5
20240325,122600,341551990,5930,5930,5930,5930,5
20240325,122500,341522340,5930,5930,5930,5930,10
20240325,122400,341463040,5930,5930,5930,5930,10
20240325,122300,341403740,5930,5930,5930,5930,5
20240325,122200,341374090,5930,5920,5930,5920,1890
20240325,122100,330185280,5920,5920,5920,5920,100
20240325,122000,329593280,5920,5920,5920,5920,0
20240325,121900,329593280,5920,5930,5930,5920,2
20240325,121800,329581430,5920,5920,5920,5920,63
20240325,121700,329208470,5920,5920,5920,5920,0
20240325,121600,329208470,5920,5920,5920,5920,0
20240325,121500,329208470,5920,5920,5920,5920,400
20240325,121400,326840470,5920,5920,5920,5920,1
20240325,121300,326834550,5920,5920,5920,5920,0
20240325,121200,326834550,5920,5920,5920,5920,10
20240325,121100,326775350,5930,5930,5930,5930,0
20240325,121000,326775350,5930,5930,5930,5930,0
20240325,120900,326775350,5930,5930,5930,5930,0
20240325,120800,326775350,5930,5930,5930,5930,124
20240325,120700,326040030,5920,5920,5930,5920,508
20240325,120600,323032630,5920,5930,5930,5920,44
20240325,120500,322772050,5930,5930,5930,5930,0
20240325,120400,322772050,5930,5930,5930,5930,0
20240325,120300,322772050,5930,5930,5930,5930,0
20240325,120200,322772050,5930,5930,5930,5930,0
20240325,120100,322772050,5930,5930,5930,5930,100
20240325,120000,322179050,5940,5940,5940,5940,0
20240325,115900,322179050,5940,5930,5940,5930,18
20240325,115800,322072230,5940,5940,5940,5940,0
20240325,115700,322072230,5940,5940,5940,5940,0
20240325,115600,322072230,5940,5940,5940,5940,167
20240325,115500,321080250,5940,5940,5940,5940,0
20240325,115400,321080250,5940,5940,5940,5940,5
20240325,115300,321050550,5940,5940,5940,5940,0
20240325,115200,321050550,5940,5940,5940,5940,119
20240325,115100,320343690,5920,5920,5920,5920,0
20240325,115000,320343690,5920,5920,5920,5920,2000
20240325,114900,308503690,5920,5920,5920,5920,0
20240325,114800,308503690,5920,5930,5930,5920,254
20240325,114700,306999810,5930,5930,5930,5930,0
20240325,114600,306999810,5930,5930,5930,5930,1634
20240325,114500,297310190,5940,5940,5940,5940,1
20240325,114400,297304250,5940,5940,5940,5940,2
20240325,114300,297292370,5940,5940,5940,5940,4
20240325,114200,297268610,5930,5930,5930,5930,1
20240325,114100,297262680,5930,5930,5930,5930,0
20240325,114000,297262680,5930,5930,5930,5930,0
20240325,113900,297262680,5930,5930,5930,5930,0
20240325,113800,297262680,5930,5930,5930,5930,0
20240325,113700,297262680,5930,5930,5930,5930,200
20240325,113600,296076680,5930,5930,5930,5930,0
20240325,113500,296076680,5930,5930,5930,5930,508
20240325,113400,293064240,5930,5940,5940,5930,244
20240325,113300,291615480,5940,5940,5940,5940,0
20240325,113200,291615480,5940,5940,5940,5940,0
20240325,113100,291615480,5940,5940,5940,5940,0
20240325,113000,291615480,5940,5940,5940,5940,0
20240325,112900,291615480,5940,5940,5940,5940,1557
20240325,112800,282366900,5940,5940,5940,5940,50
20240325,112700,282069900,5950,5950,5950,5950,0
20240325,112600,282069900,5950,5940,5950,5940,120
20240325,112500,281356900,5950,5950,5950,5950,570
20240325,112400,277965400,5950,5950,5950,5950,0
20240325,112300,277965400,5950,5950,5950,5950,9
20240325,112200,277911850,5950,5940,5950,5940,51
20240325,112100,277608900,5950,5950,5950,5950,193
20240325,112000,276460550,5950,5950,5950,5950,60
20240325,111900,276103550,5940,5940,5940,5940,0
20240325,111800,276103550,5940,5940,5940,5940,0
20240325,111700,276103550,5940,5940,5940,5940,301
20240325,111600,274315610,5940,5940,5940,5940,30
20240325,111500,274137410,5950,5950,5950,5950,0
20240325,111400,274137410,5950,5940,5950,5940,147
20240325,111300,273262820,5940,5940,5940,5940,0
20240325,111200,273262820,5940,5940,5940,5940,56
20240325,111100,272930180,5940,5940,5940,5940,4
20240325,111000,272906420,5940,5930,5940,5930,79
20240325,110900,272437930,5940,5940,5940,5940,173
20240325,110800,271410310,5940,5950,5950,5940,119
20240325,110700,270702980,5950,5950,5950,5950,0
20240325,110600,270702980,5950,5950,5950,5950,0
20240325,110500,270702980,5950,5950,5950,5950,0
20240325,110400,270702980,5950,5950,5950,5950,0
20240325,110300,270702980,5950,5950,5950,5950,0
20240325,110200,270702980,5950,5950,5950,5950,0
20240325,110100,270702980,5950,5940,5950,5940,2
20240325,110000,270691090,5940,5940,5940,5940,59
20240325,105900,270340630,5940,5940,5940,5940,101
20240325,105800,269740690,5940,5940,5940,5940,80
20240325,105700,269265490,5940,5940,5940,5940,202
20240325,105600,268065610,5950,5950,5950,5950,0
20240325,105500,268065610,5950,5950,5950,5950,0
20240325,105400,268065610,5950,5930,5950,5930,1102
20240325,105300,261509330,5930,5930,5930,5930,483
20240325,105200,258645140,5940,5940,5940,5940,0
20240325,105100,258645140,5940,5940,5940,5940,0
20240325,105000,258645140,5940,5940,5940,5940,84
20240325,104900,258146180,5950,5950,5950,5950,155
20240325,104800,257223930,5950,5940,5950,5940,264
20240325,104700,255653760,5940,5940,5940,5940,0
20240325,104600,255653760,5940,5940,5940,5940,328
20240325,104500,253705440,5940,5940,5940,5940,87
20240325,104400,253188660,5940,5940,5940,5930,29
20240325,104300,253016650,5930,5930,5930,5930,87
20240325,104200,252500740,5930,5930,5940,5930,402
20240325,104100,250116860,5940,5940,5940,5940,5
20240325,104000,250087160,5940,5940,5940,5940,13
20240325,103900,250009940,5940,5940,5940,5940,100
20240325,103800,249415940,5940,5940,5940,5940,35
20240325,103700,249208040,5950,5950,5950,5950,0
20240325,103600,249208040,5950,5930,5950,5930,8
20240325,103500,249160530,5940,5940,5940,5940,0
20240325,103400,249160530,5940,5940,5940,5940,10
20240325,103300,249101130,5940,5930,5950,5930,125
20240325,103200,248358630,5940,5940,5940,5940,58
20240325,103100,248014110,5940,5940,5940,5940,2
20240325,103000,248002230,5940,5940,5940,5940,0
20240325,102900,248002230,5940,5940,5940,5940,0
20240325,102800,248002230,5940,5940,5940,5940,1
20240325,102700,247996290,5940,5930,5950,5930,503
20240325,102600,245008940,5940,5940,5940,5940,98
20240325,102500,244426820,5940,5940,5940,5940,0
20240325,102400,244426820,5940,5940,5940,5940,250
20240325,102300,242941820,5940,5940,5940,5940,16
20240325,102200,242846780,5940,5940,5940,5940,222
20240325,102100,241528100,5940,5960,5960,5940,577
20240325,102000,238096660,5960,5960,5960,5960,132
20240325,101900,237309940,5960,5960,5960,5960,2
20240325,101800,237298020,5960,5960,5960,5960,107
20240325,101700,236660300,5960,5950,5960,5950,239
20240325,101600,235237540,5950,5950,5950,5950,2019
20240325,101500,223224490,5950,5950,5950,5950,0
20240325,101400,223224490,5950,5950,5950,5950,3222
20240325,101300,204053590,5950,5950,5950,5950,0
20240325,101200,204053590,5950,5950,5950,5950,8
20240325,101100,204005990,5950,5950,5950,5950,200
20240325,101000,202815990,5950,5950,5950,5950,1
20240325,100900,202810040,5940,5940,5940,5940,49
20240325,100800,202518980,5950,5940,5950,5940,109
20240325,100700,201871490,5940,5940,5940,5940,94
20240325,100600,201313130,5940,5940,5940,5940,839
20240325,100500,196329470,5930,5940,5940,5930,83
20240325,100400,195837270,5930,5940,5940,5930,204
20240325,100300,194625520,5940,5940,5940,5940,2102
20240325,100200,182139640,5940,5940,5940,5940,4
20240325,100100,182115880,5930,5940,5940,5930,2586
20240325,100000,166755210,5940,5930,5940,5930,516
20240325,095900,163695270,5940,5930,5940,5930,325
20240325,095800,161764820,5930,5930,5930,5930,13
20240325,095700,161687730,5940,5940,5940,5940,101
20240325,095600,161087790,5940,5930,5940,5930,308
20240325,095500,159258280,5930,5930,5930,5930,0
20240325,095400,159258280,5930,5930,5930,5930,28
20240325,095300,159092240,5930,5920,5930,5920,55
20240325,095200,158766140,5920,5920,5920,5920,500
20240325,095100,155806140,5920,5930,5930,5920,947
20240325,095000,150198510,5930,5930,5930,5930,6
20240325,094900,150162930,5930,5930,5930,5930,0
20240325,094800,150162930,5930,5930,5930,5930,50
20240325,094700,149866430,5940,5930,5940,5930,654
20240325,094600,145987560,5930,5930,5930,5930,0
20240325,094500,145987560,5930,5930,5930,5930,1
20240325,094400,145981630,5930,5940,5940,5930,517
20240325,094300,142910820,5940,5930,5940,5930,589
20240325,094200,139417430,5930,5930,5930,5930,0
20240325,094100,139417430,5930,5940,5940,5930,567
20240325,094000,136050120,5940,5940,5940,5940,0
20240325,093900,136050120,5940,5940,5940,5940,6
20240325,093800,136014480,5930,5930,5930,5930,0
20240325,093700,136014480,5930,5930,5930,5930,100
20240325,093600,135421480,5950,5950,5950,5950,0
20240325,093500,135421480,5950,5950,5950,5950,0
20240325,093400,135421480,5950,5950,5950,5950,50
20240325,093300,135123980,5950,5950,5950,5950,0
20240325,093200,135123980,5950,5930,5950,5930,3036
20240325,093100,117120380,5930,5920,5930,5920,51
20240325,093000,116817960,5910,5910,5910,5910,0
20240325,092900,116817960,5910,5910,5910,5910,105
20240325,092800,116197410,5900,5960,5960,5900,6644
20240325,092700,76882670,5960,5960,5960,5960,4
20240325,092600,76858830,5960,5960,5960,5960,168
20240325,092500,75857550,5960,5960,5960,5960,101
20240325,092400,75255590,5960,5950,5960,5950,623
20240325,092300,71547740,5940,5940,5940,5940,0
20240325,092200,71547740,5940,5940,5950,5940,267
20240325,092100,69961450,5930,5940,5940,5930,1256
20240325,092000,62501810,5930,5930,5930,5930,200
20240325,091900,61315810,5930,5930,5930,5930,600
20240325,091800,57757810,5930,5940,5940,5930,51
20240325,091700,57455370,5940,5930,5940,5930,62
20240325,091600,57087100,5940,5940,5940,5940,20
20240325,091500,56968300,5940,5940,5940,5940,627
20240325,091400,53243920,5940,5940,5940,5940,127
20240325,091300,52489540,5940,5940,5940,5930,184
20240325,091200,51397580,5940,5940,5940,5940,10
20240325,091100,51338180,5940,5940,5940,5940,149
20240325,091000,50453120,5920,5920,5920,5920,25
20240325,090900,50305120,5920,5920,5920,5920,452
20240325,090800,47629280,5920,5920,5920,5920,0
20240325,090700,47629280,5920,5920,5920,5920,1025
20240325,090600,41561280,5920,5920,5920,5920,852
20240325,090500,36517440,5900,5950,5950,5900,3309
20240325,090400,16915310,5960,5950,5960,5940,297
20240325,090300,15146180,5940,5940,5940,5940,0
20240325,090200,15146180,5940,5940,5940,5930,216
20240325,090100,13864730,5940,5960,5960,5940,1793
20240325,090000,3200520,5960,5960,5960,5960,537