stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201400,1078475160,5620,5620,5620,5620,2585
20240329,201300,1078475160,5620,5620,5620,5620,0
20240329,201200,1078475160,5620,5620,5620,5620,0
20240329,201100,1078475160,5620,5620,5620,5620,0
20240329,201000,1078475160,5620,5620,5620,5620,0
20240329,200900,1078475160,5620,5620,5620,5620,0
20240329,200800,1078475160,5620,5620,5620,5620,0
20240329,200700,1078475160,5620,5620,5620,5620,0
20240329,200600,1078475160,5620,5620,5620,5620,0
20240329,200500,1078475160,5620,5620,5620,5620,0
20240329,200400,1078475160,5620,5620,5620,5620,0
20240329,200300,1078475160,5620,5620,5620,5620,0
20240329,200200,1078475160,5620,5620,5620,5620,0
20240329,200100,1078475160,5620,5620,5620,5620,0
20240329,200000,1078475160,5620,5620,5620,5620,0
20240329,195900,1078475160,5620,5620,5620,5620,0
20240329,195800,1078475160,5620,5620,5620,5620,0
20240329,195700,1078475160,5620,5620,5620,5620,0
20240329,195600,1078475160,5620,5620,5620,5620,0
20240329,195500,1078475160,5620,5620,5620,5620,0
20240329,195400,1078475160,5620,5620,5620,5620,0
20240329,195300,1078475160,5620,5620,5620,5620,0
20240329,195200,1078475160,5620,5620,5620,5620,0
20240329,195100,1078475160,5620,5620,5620,5620,0
20240329,195000,1078475160,5620,5620,5620,5620,0
20240329,194900,1078475160,5620,5620,5620,5620,0
20240329,194800,1078475160,5620,5620,5620,5620,0
20240329,194700,1078475160,5620,5620,5620,5620,0
20240329,194600,1078475160,5620,5620,5620,5620,0
20240329,194500,1078475160,5620,5620,5620,5620,0
20240329,194400,1078475160,5620,5620,5620,5620,2585
20240329,194300,1078475160,5620,5620,5620,5620,0
20240329,194200,1078475160,5620,5620,5620,5620,0
20240329,194100,1078475160,5620,5620,5620,5620,0
20240329,194000,1078475160,5620,5620,5620,5620,0
20240329,193900,1078475160,5620,5620,5620,5620,0
20240329,193800,1078475160,5620,5620,5620,5620,0
20240329,193700,1078475160,5620,5620,5620,5620,0
20240329,193600,1078475160,5620,5620,5620,5620,0
20240329,193500,1078475160,5620,5620,5620,5620,0
20240329,193400,1078475160,5620,5620,5620,5620,0
20240329,193300,1078475160,5620,5620,5620,5620,0
20240329,193200,1078475160,5620,5620,5620,5620,0
20240329,193100,1078475160,5620,5620,5620,5620,0
20240329,193000,1078475160,5620,5620,5620,5620,0
20240329,192900,1078475160,5620,5620,5620,5620,0
20240329,192800,1078475160,5620,5620,5620,5620,0
20240329,192700,1078475160,5620,5620,5620,5620,0
20240329,192600,1078475160,5620,5620,5620,5620,0
20240329,192500,1078475160,5620,5620,5620,5620,0
20240329,192400,1078475160,5620,5620,5620,5620,0
20240329,192300,1078475160,5620,5620,5620,5620,0
20240329,192200,1078475160,5620,5620,5620,5620,0
20240329,192100,1078475160,5620,5620,5620,5620,0
20240329,192000,1078475160,5620,5620,5620,5620,0
20240329,191900,1078475160,5620,5620,5620,5620,0
20240329,191800,1078475160,5620,5620,5620,5620,0
20240329,191700,1078475160,5620,5620,5620,5620,0
20240329,191600,1078475160,5620,5620,5620,5620,0
20240329,191500,1078475160,5620,5620,5620,5620,0
20240329,191400,1078475160,5620,5620,5620,5620,2585
20240329,191300,1078475160,5620,5620,5620,5620,0
20240329,191200,1078475160,5620,5620,5620,5620,0
20240329,191100,1078475160,5620,5620,5620,5620,0
20240329,191000,1078475160,5620,5620,5620,5620,0
20240329,190900,1078475160,5620,5620,5620,5620,0
20240329,190800,1078475160,5620,5620,5620,5620,0
20240329,190700,1078475160,5620,5620,5620,5620,0
20240329,190600,1078475160,5620,5620,5620,5620,0
20240329,190500,1078475160,5620,5620,5620,5620,0
20240329,190400,1078475160,5620,5620,5620,5620,0
20240329,190300,1078475160,5620,5620,5620,5620,0
20240329,190200,1078475160,5620,5620,5620,5620,0
20240329,190100,1078475160,5620,5620,5620,5620,0
20240329,190000,1078475160,5620,5620,5620,5620,0
20240329,185900,1078475160,5620,5620,5620,5620,0
20240329,185800,1078475160,5620,5620,5620,5620,0
20240329,185700,1078475160,5620,5620,5620,5620,0
20240329,185600,1078475160,5620,5620,5620,5620,0
20240329,185500,1078475160,5620,5620,5620,5620,0
20240329,185400,1078475160,5620,5620,5620,5620,0
20240329,185300,1078475160,5620,5620,5620,5620,0
20240329,185200,1078475160,5620,5620,5620,5620,0
20240329,185100,1078475160,5620,5620,5620,5620,0
20240329,185000,1078475160,5620,5620,5620,5620,0
20240329,184900,1078475160,5620,5620,5620,5620,0
20240329,184800,1078475160,5620,5620,5620,5620,0
20240329,184700,1078475160,5620,5620,5620,5620,0
20240329,184600,1078475160,5620,5620,5620,5620,0
20240329,184500,1078475160,5620,5620,5620,5620,0
20240329,184400,1078475160,5620,5620,5620,5620,2585
20240329,184300,1078475160,5620,5620,5620,5620,0
20240329,184200,1078475160,5620,5620,5620,5620,0
20240329,184100,1078475160,5620,5620,5620,5620,0
20240329,184000,1078475160,5620,5620,5620,5620,0
20240329,183900,1078475160,5620,5620,5620,5620,0
20240329,183800,1078475160,5620,5620,5620,5620,0
20240329,183700,1078475160,5620,5620,5620,5620,0
20240329,183600,1078475160,5620,5620,5620,5620,0
20240329,183500,1078475160,5620,5620,5620,5620,0
20240329,183400,1078475160,5620,5620,5620,5620,0
20240329,183300,1078475160,5620,5620,5620,5620,0
20240329,183200,1078475160,5620,5620,5620,5620,0
20240329,183100,1078475160,5620,5620,5620,5620,0
20240329,183000,1078475160,5620,5620,5620,5620,0
20240329,182900,1078475160,5620,5620,5620,5620,0
20240329,182800,1078475160,5620,5620,5620,5620,0
20240329,182700,1078475160,5620,5620,5620,5620,0
20240329,182600,1078475160,5620,5620,5620,5620,0
20240329,182500,1078475160,5620,5620,5620,5620,0
20240329,182400,1078475160,5620,5620,5620,5620,0
20240329,182300,1078475160,5620,5620,5620,5620,0
20240329,182200,1078475160,5620,5620,5620,5620,0
20240329,182100,1078475160,5620,5620,5620,5620,0
20240329,182000,1078475160,5620,5620,5620,5620,0
20240329,181900,1078475160,5620,5620,5620,5620,0
20240329,181800,1078475160,5620,5620,5620,5620,0
20240329,181700,1078475160,5620,5620,5620,5620,0
20240329,181600,1078475160,5620,5620,5620,5620,0
20240329,181500,1078475160,5620,5620,5620,5620,0
20240329,181400,1078475160,5620,5620,5620,5620,2585
20240329,181300,1078475160,5620,5620,5620,5620,0
20240329,181200,1078475160,5620,5620,5620,5620,0
20240329,181100,1078475160,5620,5620,5620,5620,0
20240329,181000,1078475160,5620,5620,5620,5620,0
20240329,180900,1078475160,5620,5620,5620,5620,0
20240329,180800,1078475160,5620,5620,5620,5620,0
20240329,180700,1078475160,5620,5620,5620,5620,0
20240329,180600,1078475160,5620,5620,5620,5620,0
20240329,180500,1078475160,5620,5620,5620,5620,0
20240329,180400,1078475160,5620,5620,5620,5620,0
20240329,180300,1078475160,5620,5620,5620,5620,0
20240329,180200,1078475160,5620,5620,5620,5620,0
20240329,180100,1078475160,5620,5620,5620,5620,0
20240329,180000,1078475160,5620,5620,5620,5620,0
20240329,175900,1078475160,5620,5620,5620,5620,0
20240329,175800,1078475160,5620,5620,5620,5620,0
20240329,175700,1078475160,5620,5620,5620,5620,0
20240329,175600,1078475160,5620,5620,5620,5620,0
20240329,175500,1078475160,5620,5620,5620,5620,0
20240329,175400,1078475160,5620,5620,5620,5620,0
20240329,175300,1078475160,5620,5620,5620,5620,0
20240329,175200,1078475160,5620,5620,5620,5620,0
20240329,175100,1078475160,5620,5620,5620,5620,0
20240329,175000,1078475160,5620,5620,5620,5620,0
20240329,174900,1078475160,5620,5620,5620,5620,0
20240329,174800,1078475160,5620,5620,5620,5620,0
20240329,174700,1078475160,5620,5620,5620,5620,0
20240329,174600,1078475160,5620,5620,5620,5620,0
20240329,174500,1078475160,5620,5620,5620,5620,0
20240329,174400,1078475160,5620,5620,5620,5620,2585
20240329,174300,1078475160,5620,5620,5620,5620,0
20240329,174200,1078475160,5620,5620,5620,5620,0
20240329,174100,1078475160,5620,5620,5620,5620,0
20240329,174000,1078475160,5620,5620,5620,5620,0
20240329,173900,1078475160,5620,5620,5620,5620,0
20240329,173800,1078475160,5620,5620,5620,5620,0
20240329,173700,1078475160,5620,5620,5620,5620,0
20240329,173600,1078475160,5620,5620,5620,5620,0
20240329,173500,1078475160,5620,5620,5620,5620,0
20240329,173400,1078475160,5620,5620,5620,5620,0
20240329,173300,1078475160,5620,5620,5620,5620,0
20240329,173200,1078475160,5620,5620,5620,5620,0
20240329,173100,1078475160,5620,5620,5620,5620,0
20240329,173000,1078475160,5620,5620,5620,5620,0
20240329,172900,1078475160,5620,5620,5620,5620,0
20240329,172800,1078475160,5620,5620,5620,5620,0
20240329,172700,1078475160,5620,5620,5620,5620,0
20240329,172600,1078475160,5620,5620,5620,5620,0
20240329,172500,1078475160,5620,5620,5620,5620,0
20240329,172400,1078475160,5620,5620,5620,5620,0
20240329,172300,1078475160,5620,5620,5620,5620,0
20240329,172200,1078475160,5620,5620,5620,5620,0
20240329,172100,1078475160,5620,5620,5620,5620,0
20240329,172000,1078475160,5620,5620,5620,5620,0
20240329,171900,1078475160,5620,5620,5620,5620,0
20240329,171800,1078475160,5620,5620,5620,5620,0
20240329,171700,1078475160,5620,5620,5620,5620,0
20240329,171600,1078475160,5620,5620,5620,5620,0
20240329,171500,1078475160,5620,5620,5620,5620,0
20240329,171400,1078475160,5620,5620,5620,5620,2585
20240329,171300,1078475160,5620,5620,5620,5620,0
20240329,171200,1078475160,5620,5620,5620,5620,0
20240329,171100,1078475160,5620,5620,5620,5620,0
20240329,171000,1078475160,5620,5620,5620,5620,0
20240329,170900,1078475160,5620,5620,5620,5620,0
20240329,170800,1078475160,5620,5620,5620,5620,0
20240329,170700,1078475160,5620,5620,5620,5620,0
20240329,170600,1078475160,5620,5620,5620,5620,0
20240329,170500,1078475160,5620,5620,5620,5620,0
20240329,170400,1078475160,5620,5620,5620,5620,0
20240329,170300,1078475160,5620,5620,5620,5620,0
20240329,170200,1078475160,5620,5620,5620,5620,0
20240329,170100,1078475160,5620,5620,5620,5620,0
20240329,170000,1078475160,5620,5620,5620,5620,0
20240329,165900,1078475160,5620,5620,5620,5620,0
20240329,165800,1078475160,5620,5620,5620,5620,0
20240329,165700,1078475160,5620,5620,5620,5620,0
20240329,165600,1078475160,5620,5620,5620,5620,0
20240329,165500,1078475160,5620,5620,5620,5620,0
20240329,165400,1078475160,5620,5620,5620,5620,0
20240329,165300,1078475160,5620,5620,5620,5620,0
20240329,165200,1078475160,5620,5620,5620,5620,0
20240329,165100,1078475160,5620,5620,5620,5620,0
20240329,165000,1078475160,5620,5620,5620,5620,0
20240329,164900,1078475160,5620,5620,5620,5620,0
20240329,164800,1078475160,5620,5620,5620,5620,0
20240329,164700,1078475160,5620,5620,5620,5620,0
20240329,164600,1078475160,5620,5620,5620,5620,0
20240329,164500,1078475160,5620,5620,5620,5620,0
20240329,164400,1078475160,5620,5620,5620,5620,2585
20240329,164300,1078475160,5620,5620,5620,5620,0
20240329,164200,1078475160,5620,5620,5620,5620,0
20240329,164100,1078475160,5620,5620,5620,5620,0
20240329,164000,1078475160,5620,5620,5620,5620,0
20240329,163900,1078475160,5620,5620,5620,5620,0
20240329,163800,1078475160,5620,5620,5620,5620,0
20240329,163700,1078475160,5620,5620,5620,5620,0
20240329,163600,1078475160,5620,5620,5620,5620,0
20240329,163500,1078475160,5620,5620,5620,5620,0
20240329,163400,1078475160,5620,5620,5620,5620,0
20240329,163300,1078475160,5620,5620,5620,5620,0
20240329,163200,1078475160,5620,5620,5620,5620,0
20240329,163100,1078475160,5620,5620,5620,5620,0
20240329,163000,1078475160,5620,5620,5620,5620,0
20240329,162900,1078475160,5620,5620,5620,5620,0
20240329,162800,1078475160,5620,5620,5620,5620,0
20240329,162700,1078475160,5620,5620,5620,5620,0
20240329,162600,1078475160,5620,5620,5620,5620,0
20240329,162500,1078475160,5620,5620,5620,5620,0
20240329,162400,1078475160,5620,5620,5620,5620,0
20240329,162300,1078475160,5620,5620,5620,5620,0
20240329,162200,1078475160,5620,5620,5620,5620,0
20240329,162100,1078475160,5620,5620,5620,5620,0
20240329,162000,1078475160,5620,5620,5620,5620,0
20240329,161900,1078475160,5620,5620,5620,5620,0
20240329,161800,1078475160,5620,5620,5620,5620,0
20240329,161700,1078475160,5620,5620,5620,5620,0
20240329,161600,1078475160,5620,5620,5620,5620,0
20240329,161500,1078475160,5620,5620,5620,5620,0
20240329,161400,1078475160,5620,5620,5620,5620,2585
20240329,161300,1078475160,5620,5620,5620,5620,0
20240329,161200,1078475160,5620,5620,5620,5620,0
20240329,161100,1078475160,5620,5620,5620,5620,0
20240329,161000,1078475160,5620,5620,5620,5620,0
20240329,160900,1078475160,5620,5620,5620,5620,0
20240329,160800,1078475160,5620,5620,5620,5620,0
20240329,160700,1078475160,5620,5620,5620,5620,0
20240329,160600,1078475160,5620,5620,5620,5620,0
20240329,160500,1078475160,5620,5620,5620,5620,0
20240329,160400,1078475160,5620,5620,5620,5620,0
20240329,160300,1078475160,5620,5620,5620,5620,0
20240329,160200,1078475160,5620,5620,5620,5620,0
20240329,160100,1078475160,5620,5620,5620,5620,0
20240329,160000,1078475160,5620,5620,5620,5620,0
20240329,155900,1078475160,5620,5620,5620,5620,0
20240329,155800,1078475160,5620,5620,5620,5620,0
20240329,155700,1078475160,5620,5620,5620,5620,0
20240329,155600,1078475160,5620,5620,5620,5620,0
20240329,155500,1078475160,5620,5620,5620,5620,0
20240329,155400,1078475160,5620,5620,5620,5620,0
20240329,155300,1078475160,5620,5620,5620,5620,0
20240329,155200,1078475160,5620,5620,5620,5620,0
20240329,155100,1078475160,5620,5620,5620,5620,0
20240329,155000,1078475160,5620,5620,5620,5620,0
20240329,154900,1078475160,5620,5620,5620,5620,0
20240329,154800,1078475160,5620,5620,5620,5620,0
20240329,154700,1078475160,5620,5620,5620,5620,0
20240329,154600,1078475160,5620,5620,5620,5620,0
20240329,154500,1078475160,5620,5620,5620,5620,0
20240329,154400,1078475160,5620,5620,5620,5620,2585
20240329,154300,1078475160,5620,5620,5620,5620,0
20240329,154200,1078475160,5620,5620,5620,5620,0
20240329,154100,1078475160,5620,5620,5620,5620,0
20240329,154000,1078475160,5620,5620,5620,5620,0
20240329,153900,1078475160,5620,5620,5620,5620,0
20240329,153800,1078475160,5620,5620,5620,5620,0
20240329,153700,1078475160,5620,5620,5620,5620,0
20240329,153600,1078475160,5620,5620,5620,5620,0
20240329,153500,1078475160,5620,5620,5620,5620,0
20240329,153400,1078475160,5620,5620,5620,5620,0
20240329,153300,1078475160,5620,5620,5620,5620,0
20240329,153200,1078475160,5620,5620,5620,5620,0
20240329,153100,1078475160,5620,5620,5620,5620,0
20240329,153000,1078475160,5620,5620,5620,5620,2585
20240329,152900,1063947460,5620,5620,5620,5620,0
20240329,152800,1063947460,5620,5620,5620,5620,0
20240329,152700,1063947460,5620,5620,5620,5620,0
20240329,152600,1063947460,5620,5620,5620,5620,0
20240329,152500,1063947460,5620,5620,5620,5620,0
20240329,152400,1063947460,5620,5620,5620,5620,0
20240329,152300,1063947460,5620,5620,5620,5620,0
20240329,152200,1063947460,5620,5620,5620,5620,0
20240329,152100,1063947460,5620,5620,5620,5620,0
20240329,152000,1063947460,5620,5620,5620,5620,0
20240329,151900,1063947460,5620,5620,5620,5610,1017
20240329,151800,1058237870,5620,5620,5620,5620,578
20240329,151700,1054989510,5620,5620,5620,5610,3030
20240329,151600,1037989280,5620,5630,5630,5620,2173
20240329,151500,1025776920,5620,5620,5620,5620,714
20240329,151400,1021764240,5630,5630,5630,5630,477
20240329,151300,1019078730,5630,5630,5630,5620,1682
20240329,151200,1009623720,5630,5620,5630,5620,84
20240329,151100,1009151090,5620,5630,5630,5620,1032
20240329,151000,1003348090,5620,5620,5620,5620,31
20240329,150900,1003173870,5630,5630,5630,5630,1
20240329,150800,1003168240,5630,5630,5630,5630,475
20240329,150700,1000493990,5630,5630,5630,5630,60
20240329,150600,1000156190,5630,5630,5630,5630,360
20240329,150500,998129390,5630,5630,5630,5630,0
20240329,150400,998129390,5630,5630,5630,5630,1910
20240329,150300,987376090,5630,5640,5640,5630,1057
20240329,150200,981425160,5630,5640,5640,5630,13
20240329,150100,981351940,5630,5640,5640,5630,200
20240329,150000,980224940,5630,5630,5630,5630,0
20240329,145900,980224940,5630,5630,5630,5630,98
20240329,145800,979673200,5640,5630,5640,5630,2001
20240329,145700,968407560,5630,5630,5630,5630,50
20240329,145600,968126060,5630,5630,5640,5630,830
20240329,145500,963451380,5630,5630,5630,5630,0
20240329,145400,963451380,5630,5640,5640,5630,1763
20240329,145300,953521290,5640,5640,5640,5640,332
20240329,145200,951648810,5640,5640,5640,5630,410
20240329,145100,949339410,5640,5640,5640,5630,230
20240329,145000,948044210,5640,5640,5640,5640,80
20240329,144900,947593010,5640,5640,5640,5640,0
20240329,144800,947593010,5640,5640,5640,5640,1
20240329,144700,947587370,5630,5640,5640,5630,1545
20240329,144600,938885020,5640,5640,5640,5640,22
20240329,144500,938760940,5640,5640,5640,5640,0
20240329,144400,938760940,5640,5640,5640,5640,1003
20240329,144300,933104020,5640,5640,5640,5640,0
20240329,144200,933104020,5640,5640,5640,5640,0
20240329,144100,933104020,5640,5640,5640,5640,0
20240329,144000,933104020,5640,5630,5640,5630,452
20240329,143900,930556890,5640,5630,5640,5630,3
20240329,143800,930539980,5630,5630,5630,5630,1311
20240329,143700,923159050,5630,5630,5630,5630,195
20240329,143600,922061200,5630,5630,5630,5630,148
20240329,143500,921227960,5640,5640,5640,5630,2500
20240329,143400,907147960,5630,5630,5630,5630,150
20240329,143300,906303460,5640,5640,5640,5640,50
20240329,143200,906021460,5640,5640,5640,5640,0
20240329,143100,906021460,5640,5640,5640,5640,261
20240329,143000,904549420,5640,5630,5640,5630,186
20240329,142900,903502200,5630,5630,5630,5630,411
20240329,142800,901188270,5630,5630,5630,5630,2000
20240329,142700,889928270,5630,5630,5630,5630,201
20240329,142600,888796640,5640,5640,5640,5640,1
20240329,142500,888791000,5630,5630,5630,5630,0
20240329,142400,888791000,5630,5630,5630,5630,2
20240329,142300,888779740,5620,5630,5630,5620,1950
20240329,142200,877820540,5630,5630,5630,5630,1822
20240329,142100,867562680,5640,5630,5640,5630,45
20240329,142000,867309020,5640,5640,5640,5640,1107
20240329,141900,861065540,5650,5650,5650,5650,0
20240329,141800,861065540,5650,5650,5650,5650,116
20240329,141700,860410140,5660,5660,5660,5660,0
20240329,141600,860410140,5660,5650,5660,5650,1178
20240329,141500,853754420,5650,5650,5650,5650,55
20240329,141400,853443670,5650,5650,5650,5650,50
20240329,141300,853161170,5650,5660,5660,5650,2072
20240329,141200,841454160,5660,5660,5660,5660,3
20240329,141100,841437180,5650,5650,5650,5650,30
20240329,141000,841267680,5650,5650,5650,5650,62
20240329,140900,840917380,5650,5650,5650,5650,0
20240329,140800,840917380,5650,5640,5650,5640,187
20240329,140700,839861730,5650,5650,5650,5650,101
20240329,140600,839291080,5640,5640,5640,5640,1
20240329,140500,839285440,5640,5640,5640,5640,92
20240329,140400,838766560,5650,5640,5650,5640,535
20240329,140300,835749110,5650,5650,5650,5650,150
20240329,140200,834901610,5650,5660,5660,5650,182
20240329,140100,833873250,5660,5640,5660,5640,7402
20240329,140000,791992130,5640,5650,5650,5640,229
20240329,135900,790700480,5650,5650,5650,5650,36
20240329,135800,790497080,5650,5650,5650,5640,1019
20240329,135700,784749730,5650,5650,5650,5650,500
20240329,135600,781924730,5650,5660,5660,5650,69
20240329,135500,781534870,5660,5660,5660,5660,0
20240329,135400,781534870,5660,5650,5660,5650,12
20240329,135300,781467050,5650,5650,5650,5650,0
20240329,135200,781467050,5650,5650,5650,5650,18
20240329,135100,781365350,5650,5650,5650,5650,32
20240329,135000,781184550,5650,5650,5650,5650,503
20240329,134900,778342600,5650,5650,5650,5650,75
20240329,134800,777918850,5650,5650,5650,5650,0
20240329,134700,777918850,5650,5650,5650,5650,0
20240329,134600,777918850,5650,5650,5650,5650,70
20240329,134500,777523350,5650,5650,5650,5650,1
20240329,134400,777517700,5650,5660,5660,5650,3
20240329,134300,777500740,5660,5660,5660,5660,13
20240329,134200,777427160,5660,5660,5660,5660,5
20240329,134100,777398860,5660,5660,5660,5660,0
20240329,134000,777398860,5660,5660,5660,5660,0
20240329,133900,777398860,5660,5660,5660,5660,1
20240329,133800,777393200,5650,5650,5650,5650,37
20240329,133700,777184150,5650,5650,5650,5650,200
20240329,133600,776054150,5650,5650,5650,5650,261
20240329,133500,774579500,5650,5650,5650,5650,670
20240329,133400,770794000,5650,5650,5650,5650,300
20240329,133300,769099000,5650,5660,5660,5650,910
20240329,133200,763957400,5660,5660,5660,5660,4
20240329,133100,763934760,5660,5660,5660,5660,23
20240329,133000,763804580,5650,5670,5670,5650,1029
20240329,132900,757989400,5670,5670,5670,5670,33
20240329,132800,757802290,5660,5660,5660,5660,0
20240329,132700,757802290,5660,5660,5660,5660,94
20240329,132600,757270250,5660,5660,5660,5660,102
20240329,132500,756692930,5660,5660,5660,5660,1
20240329,132400,756687270,5670,5670,5670,5670,1
20240329,132300,756681600,5670,5670,5670,5670,0
20240329,132200,756681600,5670,5660,5670,5660,980
20240329,132100,751128800,5660,5660,5660,5660,550
20240329,132000,748015800,5650,5650,5660,5650,66
20240329,131900,747642880,5660,5660,5660,5660,171
20240329,131800,746675020,5660,5660,5660,5660,0
20240329,131700,746675020,5660,5660,5660,5660,400
20240329,131600,744411020,5660,5660,5660,5660,14
20240329,131500,744331780,5660,5660,5660,5660,5
20240329,131400,744303480,5650,5660,5660,5650,818
20240329,131300,739674590,5660,5660,5660,5660,236
20240329,131200,738338830,5660,5660,5660,5660,11
20240329,131100,738276570,5660,5660,5660,5660,5
20240329,131000,738248270,5660,5660,5660,5660,500
20240329,130900,735418270,5660,5660,5660,5660,0
20240329,130800,735418270,5660,5660,5660,5660,4
20240329,130700,735395630,5660,5660,5660,5660,1001
20240329,130600,729729970,5660,5660,5660,5650,37
20240329,130500,729520850,5660,5660,5660,5660,30
20240329,130400,729351050,5660,5660,5660,5660,4
20240329,130300,729328410,5660,5660,5660,5660,26
20240329,130200,729181250,5660,5660,5660,5660,13
20240329,130100,729107670,5660,5660,5660,5660,15
20240329,130000,729022770,5660,5660,5660,5660,4
20240329,125900,729000130,5660,5660,5660,5660,5
20240329,125800,728971830,5660,5650,5660,5650,2
20240329,125700,728960520,5650,5650,5650,5650,0
20240329,125600,728960520,5650,5650,5650,5650,100
20240329,125500,728395520,5650,5660,5660,5650,51
20240329,125400,728107360,5660,5660,5660,5660,9
20240329,125300,728056420,5650,5650,5660,5650,141
20240329,125200,727259470,5650,5650,5650,5650,0
20240329,125100,727259470,5650,5650,5650,5650,670
20240329,125000,723473970,5650,5650,5650,5650,134
20240329,124900,722716870,5650,5650,5650,5650,610
20240329,124800,719270370,5650,5650,5650,5650,8
20240329,124700,719225170,5660,5660,5660,5660,112
20240329,124600,718591250,5660,5660,5660,5660,106
20240329,124500,717991290,5660,5660,5660,5660,0
20240329,124400,717991290,5660,5660,5660,5660,398
20240329,124300,715738610,5660,5660,5660,5660,15
20240329,124200,715653710,5660,5660,5660,5660,0
20240329,124100,715653710,5660,5660,5660,5660,0
20240329,124000,715653710,5660,5660,5660,5660,0
20240329,123900,715653710,5660,5660,5660,5660,71
20240329,123800,715251850,5660,5660,5660,5650,484
20240329,123700,712512510,5660,5660,5660,5660,161
20240329,123600,711601250,5650,5650,5650,5650,0
20240329,123500,711601250,5650,5650,5650,5650,50
20240329,123400,711318750,5650,5650,5650,5650,0
20240329,123300,711318750,5650,5660,5660,5650,888
20240329,123200,706294670,5660,5660,5660,5660,0
20240329,123100,706294670,5660,5660,5660,5660,1
20240329,123000,706289010,5660,5660,5660,5660,0
20240329,122900,706289010,5660,5660,5660,5660,147
20240329,122800,705456990,5660,5650,5660,5650,2
20240329,122700,705445680,5650,5660,5660,5650,226
20240329,122600,704168520,5660,5660,5660,5660,30
20240329,122500,703998720,5660,5660,5660,5660,50
20240329,122400,703715720,5660,5650,5660,5650,11
20240329,122300,703653560,5650,5650,5650,5650,0
20240329,122200,703653560,5650,5650,5650,5650,133
20240329,122100,702902110,5650,5650,5650,5650,0
20240329,122000,702902110,5650,5650,5650,5650,94
20240329,121900,702371010,5650,5660,5660,5650,517
20240329,121800,699444960,5650,5650,5650,5650,810
20240329,121700,694868460,5640,5640,5640,5640,234
20240329,121600,693548700,5640,5640,5640,5640,82
20240329,121500,693086220,5640,5640,5640,5640,8
20240329,121400,693041100,5640,5640,5640,5640,335
20240329,121300,691151700,5630,5630,5630,5630,14
20240329,121200,691072880,5630,5630,5640,5630,40
20240329,121100,690847670,5630,5630,5630,5630,4
20240329,121000,690825150,5620,5620,5620,5620,711
20240329,120900,686829330,5620,5620,5620,5620,45
20240329,120800,686576430,5620,5620,5620,5620,0
20240329,120700,686576430,5620,5610,5620,5610,453
20240329,120600,684035060,5620,5620,5620,5620,157
20240329,120500,683152720,5620,5610,5620,5610,70
20240329,120400,682759960,5610,5620,5620,5610,49
20240329,120300,682484880,5610,5620,5620,5610,1152
20240329,120200,676022140,5620,5620,5620,5620,52
20240329,120100,675729900,5620,5620,5620,5620,2172
20240329,120000,663523260,5620,5630,5630,5620,4081
20240329,115900,640581510,5630,5630,5630,5630,40
20240329,115800,640356310,5630,5640,5640,5630,563
20240329,115700,637186590,5640,5640,5640,5640,219
20240329,115600,635951430,5630,5640,5640,5630,356
20240329,115500,633947140,5630,5630,5630,5630,1906
20240329,115400,623216360,5630,5640,5640,5630,278
20240329,115300,621648480,5640,5640,5640,5640,11
20240329,115200,621586440,5640,5640,5640,5640,1043
20240329,115100,615703920,5640,5640,5640,5640,5
20240329,115000,615675720,5640,5630,5640,5630,327
20240329,114900,613832490,5640,5640,5640,5640,5
20240329,114800,613804290,5630,5630,5630,5630,111
20240329,114700,613179360,5630,5630,5630,5630,4
20240329,114600,613156840,5630,5630,5640,5630,1182
20240329,114500,606500480,5640,5640,5640,5640,379
20240329,114400,604362920,5640,5650,5650,5640,34
20240329,114300,604170930,5650,5640,5650,5640,30
20240329,114200,604001630,5630,5640,5640,5630,68
20240329,114100,603618690,5640,5640,5650,5640,366
20240329,114000,601554150,5630,5640,5640,5630,226
20240329,113900,600279590,5640,5650,5650,5640,273
20240329,113800,598739770,5650,5650,5670,5650,185
20240329,113700,597692720,5650,5640,5650,5640,818
20240329,113600,593073640,5640,5640,5640,5640,1043
20240329,113500,587191120,5640,5640,5640,5640,38
20240329,113400,586976800,5640,5640,5640,5640,391
20240329,113300,584771560,5630,5640,5640,5630,284
20240329,113200,583172240,5640,5640,5640,5640,32
20240329,113100,582991760,5630,5630,5630,5630,0
20240329,113000,582991760,5630,5650,5650,5630,9367
20240329,112900,530226540,5650,5650,5650,5650,83
20240329,112800,529757590,5650,5660,5660,5650,10001
20240329,112700,473208870,5670,5670,5670,5670,0
20240329,112600,473208870,5670,5670,5670,5670,10
20240329,112500,473152170,5670,5670,5670,5670,33
20240329,112400,472965060,5670,5670,5670,5670,934
20240329,112300,467669280,5670,5670,5670,5670,0
20240329,112200,467669280,5670,5670,5670,5670,0
20240329,112100,467669280,5670,5680,5680,5670,2430
20240329,112000,453890880,5680,5680,5680,5680,19
20240329,111900,453782960,5670,5670,5670,5670,111
20240329,111800,453153590,5670,5670,5670,5670,0
20240329,111700,453153590,5670,5670,5670,5670,0
20240329,111600,453153590,5670,5670,5670,5670,60
20240329,111500,452813390,5670,5670,5670,5670,360
20240329,111400,450772190,5670,5670,5670,5670,0
20240329,111300,450772190,5670,5670,5670,5670,0
20240329,111200,450772190,5670,5670,5670,5670,0
20240329,111100,450772190,5670,5670,5670,5670,35
20240329,111000,450573740,5690,5690,5690,5690,0
20240329,110900,450573740,5690,5690,5690,5690,28
20240329,110800,450414420,5670,5670,5670,5670,0
20240329,110700,450414420,5670,5670,5670,5670,181
20240329,110600,449388150,5690,5690,5690,5690,0
20240329,110500,449388150,5690,5690,5690,5690,0
20240329,110400,449388150,5690,5690,5690,5690,0
20240329,110300,449388150,5690,5690,5690,5690,5
20240329,110200,449359700,5690,5690,5690,5690,9
20240329,110100,449308490,5660,5660,5660,5660,300
20240329,110000,447610490,5670,5670,5690,5670,107
20240329,105900,447003780,5670,5660,5690,5660,1175
20240329,105800,440352650,5660,5660,5670,5660,52
20240329,105700,440058320,5660,5660,5660,5660,6
20240329,105600,440024360,5660,5660,5660,5660,0
20240329,105500,440024360,5660,5660,5660,5660,100
20240329,105400,439458360,5670,5690,5690,5670,1133
20240329,105300,433034230,5670,5670,5670,5670,506
20240329,105200,430165210,5670,5670,5670,5660,122
20240329,105100,429474580,5660,5660,5660,5660,1260
20240329,105000,422342980,5670,5670,5670,5670,12
20240329,104900,422274940,5670,5680,5680,5670,2000
20240329,104800,410934840,5670,5670,5670,5670,0
20240329,104700,410934840,5670,5680,5680,5670,4019
20240329,104600,388118700,5680,5690,5690,5680,59
20240329,104500,387783490,5690,5690,5690,5690,74
20240329,104400,387362430,5690,5690,5690,5690,40
20240329,104300,387134830,5690,5690,5690,5690,59
20240329,104200,386799120,5690,5680,5690,5680,304
20240329,104100,385069400,5680,5680,5680,5680,0
20240329,104000,385069400,5680,5680,5680,5680,2228
20240329,103900,372414360,5680,5680,5680,5680,300
20240329,103800,370710360,5670,5670,5670,5670,100
20240329,103700,370143360,5680,5680,5680,5680,53
20240329,103600,369842320,5680,5680,5680,5680,163
20240329,103500,368916480,5670,5670,5670,5670,9
20240329,103400,368865450,5690,5690,5690,5690,0
20240329,103300,368865450,5690,5690,5690,5690,109
20240329,103200,368245240,5670,5670,5670,5670,0
20240329,103100,368245240,5670,5670,5670,5670,0
20240329,103000,368245240,5670,5680,5680,5670,500
20240329,102900,365410230,5670,5680,5680,5670,350
20240329,102800,363425700,5670,5680,5680,5670,500
20240329,102700,360588410,5690,5690,5690,5690,9
20240329,102600,360537200,5680,5680,5680,5680,120
20240329,102500,359855600,5680,5680,5680,5680,0
20240329,102400,359855600,5680,5680,5680,5680,174
20240329,102300,358867280,5680,5680,5680,5680,44
20240329,102200,358617360,5680,5680,5680,5670,355
20240329,102100,356603880,5680,5690,5690,5680,5034
20240329,102000,328009790,5690,5690,5690,5690,9
20240329,101900,327958580,5680,5690,5690,5680,180
20240329,101800,326934780,5690,5690,5690,5690,30
20240329,101700,326764080,5690,5690,5690,5690,76
20240329,101600,326331640,5680,5680,5680,5680,0
20240329,101500,326331640,5680,5690,5690,5680,2150
20240329,101400,314115770,5700,5700,5700,5700,0
20240329,101300,314115770,5700,5690,5700,5690,119
20240329,101200,313438570,5690,5690,5690,5690,104
20240329,101100,312846810,5690,5700,5700,5690,63
20240329,101000,312488210,5700,5700,5700,5700,9
20240329,100900,312436910,5690,5690,5690,5690,0
20240329,100800,312436910,5690,5690,5690,5690,1000
20240329,100700,306746910,5700,5700,5700,5700,35
20240329,100600,306547410,5700,5700,5700,5700,244
20240329,100500,305156610,5690,5690,5690,5690,1
20240329,100400,305150920,5700,5700,5700,5700,9
20240329,100300,305099620,5700,5700,5700,5700,37
20240329,100200,304888720,5700,5700,5700,5700,2
20240329,100100,304877320,5700,5700,5700,5700,197
20240329,100000,303754420,5700,5700,5700,5700,174
20240329,095900,302762620,5700,5700,5700,5700,20
20240329,095800,302648620,5690,5690,5690,5680,1160
20240329,095700,296051460,5690,5690,5690,5690,30
20240329,095600,295880760,5690,5680,5690,5680,5607
20240329,095500,264032990,5680,5680,5680,5680,170
20240329,095400,263067390,5680,5670,5680,5670,205
20240329,095300,261904840,5670,5670,5670,5660,1084
20240329,095200,255768350,5660,5670,5680,5660,4650
20240329,095100,229402140,5680,5680,5680,5680,36
20240329,095000,229197660,5680,5680,5680,5680,3
20240329,094900,229180620,5680,5680,5680,5680,497
20240329,094800,226357660,5680,5680,5680,5680,974
20240329,094700,220825340,5670,5680,5680,5670,1277
20240329,094600,213579640,5680,5690,5690,5680,28
20240329,094500,213420590,5680,5680,5680,5680,1911
20240329,094400,202566110,5680,5690,5690,5680,823
20240329,094300,197890220,5690,5690,5690,5690,420
20240329,094200,195500420,5680,5680,5680,5680,654
20240329,094100,191785700,5690,5690,5690,5690,19
20240329,094000,191677590,5690,5690,5690,5680,1067
20240329,093900,185616360,5690,5690,5690,5690,961
20240329,093800,180148270,5690,5700,5700,5690,3321
20240329,093700,161227360,5700,5700,5700,5690,572
20240329,093600,157966970,5690,5690,5690,5690,83
20240329,093500,157494700,5690,5690,5690,5690,0
20240329,093400,157494700,5690,5690,5690,5690,406
20240329,093300,155184560,5690,5690,5690,5690,20
20240329,093200,155070760,5690,5690,5690,5690,0
20240329,093100,155070760,5690,5690,5690,5690,4863
20240329,093000,127400290,5690,5690,5690,5690,0
20240329,092900,127400290,5690,5690,5690,5690,30
20240329,092800,127229590,5690,5700,5700,5690,1287
20240329,092700,119893790,5700,5700,5700,5700,50
20240329,092600,119608790,5700,5700,5700,5700,967
20240329,092500,114096890,5700,5700,5700,5700,0
20240329,092400,114096890,5700,5710,5710,5700,1287
20240329,092300,106759050,5720,5720,5720,5720,294
20240329,092200,105077370,5720,5720,5720,5720,20
20240329,092100,104962970,5710,5710,5710,5710,200
20240329,092000,103820970,5710,5710,5720,5710,72
20240329,091900,103409840,5720,5720,5720,5710,407
20240329,091800,101084570,5720,5720,5720,5720,1090
20240329,091700,94849770,5720,5720,5720,5720,0
20240329,091600,94849770,5720,5710,5720,5700,544
20240329,091500,91742350,5700,5700,5710,5700,985
20240329,091400,86125750,5700,5680,5700,5680,636
20240329,091300,82506570,5690,5690,5690,5690,568
20240329,091200,79274650,5690,5700,5700,5690,276
20240329,091100,77704160,5690,5690,5690,5690,370
20240329,091000,75598860,5700,5700,5700,5700,1
20240329,090900,75593160,5700,5690,5700,5690,1463
20240329,090800,67268660,5690,5690,5690,5670,1580
20240329,090700,58303230,5690,5700,5730,5690,508
20240329,090600,55405050,5690,5670,5740,5670,4036
20240329,090500,32334350,5670,5680,5680,5670,1375
20240329,090400,24527250,5680,5690,5690,5680,2995
20240329,090300,7515610,5690,5690,5690,5690,148
20240329,090200,6673490,5720,5720,5720,5720,5
20240329,090100,6644890,5720,5700,5720,5700,517
20240329,090000,3692810,5690,5690,5690,5690,649