stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,211300,4884429510,6000,6000,6000,6000,28619
20240325,211200,4884429510,6000,6000,6000,6000,0
20240325,211100,4884429510,6000,6000,6000,6000,0
20240325,211000,4884429510,6000,6000,6000,6000,0
20240325,210900,4884429510,6000,6000,6000,6000,0
20240325,210800,4884429510,6000,6000,6000,6000,0
20240325,210700,4884429510,6000,6000,6000,6000,0
20240325,210600,4884429510,6000,6000,6000,6000,0
20240325,210500,4884429510,6000,6000,6000,6000,0
20240325,210400,4884429510,6000,6000,6000,6000,0
20240325,210300,4884429510,6000,6000,6000,6000,0
20240325,210200,4884429510,6000,6000,6000,6000,0
20240325,210100,4884429510,6000,6000,6000,6000,0
20240325,210000,4884429510,6000,6000,6000,6000,0
20240325,205900,4884429510,6000,6000,6000,6000,0
20240325,205800,4884429510,6000,6000,6000,6000,0
20240325,205700,4884429510,6000,6000,6000,6000,0
20240325,205600,4884429510,6000,6000,6000,6000,0
20240325,205500,4884429510,6000,6000,6000,6000,0
20240325,205400,4884429510,6000,6000,6000,6000,0
20240325,205300,4884429510,6000,6000,6000,6000,0
20240325,205200,4884429510,6000,6000,6000,6000,0
20240325,205100,4884429510,6000,6000,6000,6000,0
20240325,205000,4884429510,6000,6000,6000,6000,0
20240325,204900,4884429510,6000,6000,6000,6000,0
20240325,204800,4884429510,6000,6000,6000,6000,0
20240325,204700,4884429510,6000,6000,6000,6000,0
20240325,204600,4884429510,6000,6000,6000,6000,0
20240325,204500,4884429510,6000,6000,6000,6000,0
20240325,204400,4884429510,6000,6000,6000,6000,0
20240325,204300,4884429510,6000,6000,6000,6000,28619
20240325,204200,4884429510,6000,6000,6000,6000,0
20240325,204100,4884429510,6000,6000,6000,6000,0
20240325,204000,4884429510,6000,6000,6000,6000,0
20240325,203900,4884429510,6000,6000,6000,6000,0
20240325,203800,4884429510,6000,6000,6000,6000,0
20240325,203700,4884429510,6000,6000,6000,6000,0
20240325,203600,4884429510,6000,6000,6000,6000,0
20240325,203500,4884429510,6000,6000,6000,6000,0
20240325,203400,4884429510,6000,6000,6000,6000,0
20240325,203300,4884429510,6000,6000,6000,6000,0
20240325,203200,4884429510,6000,6000,6000,6000,0
20240325,203100,4884429510,6000,6000,6000,6000,0
20240325,203000,4884429510,6000,6000,6000,6000,0
20240325,202900,4884429510,6000,6000,6000,6000,0
20240325,202800,4884429510,6000,6000,6000,6000,0
20240325,202700,4884429510,6000,6000,6000,6000,0
20240325,202600,4884429510,6000,6000,6000,6000,0
20240325,202500,4884429510,6000,6000,6000,6000,0
20240325,202400,4884429510,6000,6000,6000,6000,0
20240325,202300,4884429510,6000,6000,6000,6000,0
20240325,202200,4884429510,6000,6000,6000,6000,0
20240325,202100,4884429510,6000,6000,6000,6000,0
20240325,202000,4884429510,6000,6000,6000,6000,0
20240325,201900,4884429510,6000,6000,6000,6000,0
20240325,201800,4884429510,6000,6000,6000,6000,0
20240325,201700,4884429510,6000,6000,6000,6000,0
20240325,201600,4884429510,6000,6000,6000,6000,0
20240325,201500,4884429510,6000,6000,6000,6000,0
20240325,201400,4884429510,6000,6000,6000,6000,0
20240325,201300,4884429510,6000,6000,6000,6000,28619
20240325,201200,4884429510,6000,6000,6000,6000,0
20240325,201100,4884429510,6000,6000,6000,6000,0
20240325,201000,4884429510,6000,6000,6000,6000,0
20240325,200900,4884429510,6000,6000,6000,6000,0
20240325,200800,4884429510,6000,6000,6000,6000,0
20240325,200700,4884429510,6000,6000,6000,6000,0
20240325,200600,4884429510,6000,6000,6000,6000,0
20240325,200500,4884429510,6000,6000,6000,6000,0
20240325,200400,4884429510,6000,6000,6000,6000,0
20240325,200300,4884429510,6000,6000,6000,6000,0
20240325,200200,4884429510,6000,6000,6000,6000,0
20240325,200100,4884429510,6000,6000,6000,6000,0
20240325,200000,4884429510,6000,6000,6000,6000,0
20240325,195900,4884429510,6000,6000,6000,6000,0
20240325,195800,4884429510,6000,6000,6000,6000,0
20240325,195700,4884429510,6000,6000,6000,6000,0
20240325,195600,4884429510,6000,6000,6000,6000,0
20240325,195500,4884429510,6000,6000,6000,6000,0
20240325,195400,4884429510,6000,6000,6000,6000,0
20240325,195300,4884429510,6000,6000,6000,6000,0
20240325,195200,4884429510,6000,6000,6000,6000,0
20240325,195100,4884429510,6000,6000,6000,6000,0
20240325,195000,4884429510,6000,6000,6000,6000,0
20240325,194900,4884429510,6000,6000,6000,6000,0
20240325,194800,4884429510,6000,6000,6000,6000,0
20240325,194700,4884429510,6000,6000,6000,6000,0
20240325,194600,4884429510,6000,6000,6000,6000,0
20240325,194500,4884429510,6000,6000,6000,6000,0
20240325,194400,4884429510,6000,6000,6000,6000,0
20240325,194300,4884429510,6000,6000,6000,6000,28619
20240325,194200,4884429510,6000,6000,6000,6000,0
20240325,194100,4884429510,6000,6000,6000,6000,0
20240325,194000,4884429510,6000,6000,6000,6000,0
20240325,193900,4884429510,6000,6000,6000,6000,0
20240325,193800,4884429510,6000,6000,6000,6000,0
20240325,193700,4884429510,6000,6000,6000,6000,0
20240325,193600,4884429510,6000,6000,6000,6000,0
20240325,193500,4884429510,6000,6000,6000,6000,0
20240325,193400,4884429510,6000,6000,6000,6000,0
20240325,193300,4884429510,6000,6000,6000,6000,0
20240325,193200,4884429510,6000,6000,6000,6000,0
20240325,193100,4884429510,6000,6000,6000,6000,0
20240325,193000,4884429510,6000,6000,6000,6000,0
20240325,192900,4884429510,6000,6000,6000,6000,0
20240325,192800,4884429510,6000,6000,6000,6000,0
20240325,192700,4884429510,6000,6000,6000,6000,0
20240325,192600,4884429510,6000,6000,6000,6000,0
20240325,192500,4884429510,6000,6000,6000,6000,0
20240325,192400,4884429510,6000,6000,6000,6000,0
20240325,192300,4884429510,6000,6000,6000,6000,0
20240325,192200,4884429510,6000,6000,6000,6000,0
20240325,192100,4884429510,6000,6000,6000,6000,0
20240325,192000,4884429510,6000,6000,6000,6000,0
20240325,191900,4884429510,6000,6000,6000,6000,0
20240325,191800,4884429510,6000,6000,6000,6000,0
20240325,191700,4884429510,6000,6000,6000,6000,0
20240325,191600,4884429510,6000,6000,6000,6000,0
20240325,191500,4884429510,6000,6000,6000,6000,0
20240325,191400,4884429510,6000,6000,6000,6000,0
20240325,191300,4884429510,6000,6000,6000,6000,28619
20240325,191200,4884429510,6000,6000,6000,6000,0
20240325,191100,4884429510,6000,6000,6000,6000,0
20240325,191000,4884429510,6000,6000,6000,6000,0
20240325,190900,4884429510,6000,6000,6000,6000,0
20240325,190800,4884429510,6000,6000,6000,6000,0
20240325,190700,4884429510,6000,6000,6000,6000,0
20240325,190600,4884429510,6000,6000,6000,6000,0
20240325,190500,4884429510,6000,6000,6000,6000,0
20240325,190400,4884429510,6000,6000,6000,6000,0
20240325,190300,4884429510,6000,6000,6000,6000,0
20240325,190200,4884429510,6000,6000,6000,6000,0
20240325,190100,4884429510,6000,6000,6000,6000,0
20240325,190000,4884429510,6000,6000,6000,6000,0
20240325,185900,4884429510,6000,6000,6000,6000,0
20240325,185800,4884429510,6000,6000,6000,6000,0
20240325,185700,4884429510,6000,6000,6000,6000,0
20240325,185600,4884429510,6000,6000,6000,6000,0
20240325,185500,4884429510,6000,6000,6000,6000,0
20240325,185400,4884429510,6000,6000,6000,6000,0
20240325,185300,4884429510,6000,6000,6000,6000,0
20240325,185200,4884429510,6000,6000,6000,6000,0
20240325,185100,4884429510,6000,6000,6000,6000,0
20240325,185000,4884429510,6000,6000,6000,6000,0
20240325,184900,4884429510,6000,6000,6000,6000,0
20240325,184800,4884429510,6000,6000,6000,6000,0
20240325,184700,4884429510,6000,6000,6000,6000,0
20240325,184600,4884429510,6000,6000,6000,6000,0
20240325,184500,4884429510,6000,6000,6000,6000,0
20240325,184400,4884429510,6000,6000,6000,6000,0
20240325,184300,4884429510,6000,6000,6000,6000,28619
20240325,184200,4884429510,6000,6000,6000,6000,0
20240325,184100,4884429510,6000,6000,6000,6000,0
20240325,184000,4884429510,6000,6000,6000,6000,0
20240325,183900,4884429510,6000,6000,6000,6000,0
20240325,183800,4884429510,6000,6000,6000,6000,0
20240325,183700,4884429510,6000,6000,6000,6000,0
20240325,183600,4884429510,6000,6000,6000,6000,0
20240325,183500,4884429510,6000,6000,6000,6000,0
20240325,183400,4884429510,6000,6000,6000,6000,0
20240325,183300,4884429510,6000,6000,6000,6000,0
20240325,183200,4884429510,6000,6000,6000,6000,0
20240325,183100,4884429510,6000,6000,6000,6000,0
20240325,183000,4884429510,6000,6000,6000,6000,0
20240325,182900,4884429510,6000,6000,6000,6000,0
20240325,182800,4884429510,6000,6000,6000,6000,0
20240325,182700,4884429510,6000,6000,6000,6000,0
20240325,182600,4884429510,6000,6000,6000,6000,0
20240325,182500,4884429510,6000,6000,6000,6000,0
20240325,182400,4884429510,6000,6000,6000,6000,0
20240325,182300,4884429510,6000,6000,6000,6000,0
20240325,182200,4884429510,6000,6000,6000,6000,0
20240325,182100,4884429510,6000,6000,6000,6000,0
20240325,182000,4884429510,6000,6000,6000,6000,0
20240325,181900,4884429510,6000,6000,6000,6000,0
20240325,181800,4884429510,6000,6000,6000,6000,0
20240325,181700,4884429510,6000,6000,6000,6000,0
20240325,181600,4884429510,6000,6000,6000,6000,0
20240325,181500,4884429510,6000,6000,6000,6000,0
20240325,181400,4884429510,6000,6000,6000,6000,0
20240325,181300,4884429510,6000,6000,6000,6000,28619
20240325,181200,4884429510,6000,6000,6000,6000,0
20240325,181100,4884429510,6000,6000,6000,6000,0
20240325,181000,4884429510,6000,6000,6000,6000,0
20240325,180900,4884429510,6000,6000,6000,6000,0
20240325,180800,4884429510,6000,6000,6000,6000,0
20240325,180700,4884429510,6000,6000,6000,6000,0
20240325,180600,4884429510,6000,6000,6000,6000,0
20240325,180500,4884429510,6000,6000,6000,6000,0
20240325,180400,4884429510,6000,6000,6000,6000,0
20240325,180300,4884429510,6000,6000,6000,6000,0
20240325,180200,4884429510,6000,6000,6000,6000,0
20240325,180100,4884429510,6000,6000,6000,6000,0
20240325,180000,4884429510,6000,6000,6000,6000,0
20240325,175900,4884429510,6000,6000,6000,6000,0
20240325,175800,4884429510,6000,6000,6000,6000,0
20240325,175700,4884429510,6000,6000,6000,6000,0
20240325,175600,4884429510,6000,6000,6000,6000,0
20240325,175500,4884429510,6000,6000,6000,6000,0
20240325,175400,4884429510,6000,6000,6000,6000,0
20240325,175300,4884429510,6000,6000,6000,6000,0
20240325,175200,4884429510,6000,6000,6000,6000,0
20240325,175100,4884429510,6000,6000,6000,6000,0
20240325,175000,4884429510,6000,6000,6000,6000,0
20240325,174900,4884429510,6000,6000,6000,6000,0
20240325,174800,4884429510,6000,6000,6000,6000,0
20240325,174700,4884429510,6000,6000,6000,6000,0
20240325,174600,4884429510,6000,6000,6000,6000,0
20240325,174500,4884429510,6000,6000,6000,6000,0
20240325,174400,4884429510,6000,6000,6000,6000,0
20240325,174300,4884429510,6000,6000,6000,6000,28619
20240325,174200,4884429510,6000,6000,6000,6000,0
20240325,174100,4884429510,6000,6000,6000,6000,0
20240325,174000,4884429510,6000,6000,6000,6000,0
20240325,173900,4884429510,6000,6000,6000,6000,0
20240325,173800,4884429510,6000,6000,6000,6000,0
20240325,173700,4884429510,6000,6000,6000,6000,0
20240325,173600,4884429510,6000,6000,6000,6000,0
20240325,173500,4884429510,6000,6000,6000,6000,0
20240325,173400,4884429510,6000,6000,6000,6000,0
20240325,173300,4884429510,6000,6000,6000,6000,0
20240325,173200,4884429510,6000,6000,6000,6000,0
20240325,173100,4884429510,6000,6000,6000,6000,0
20240325,173000,4884429510,6000,6000,6000,6000,0
20240325,172900,4884429510,6000,6000,6000,6000,0
20240325,172800,4884429510,6000,6000,6000,6000,0
20240325,172700,4884429510,6000,6000,6000,6000,0
20240325,172600,4884429510,6000,6000,6000,6000,0
20240325,172500,4884429510,6000,6000,6000,6000,0
20240325,172400,4884429510,6000,6000,6000,6000,0
20240325,172300,4884429510,6000,6000,6000,6000,0
20240325,172200,4884429510,6000,6000,6000,6000,0
20240325,172100,4884429510,6000,6000,6000,6000,0
20240325,172000,4884429510,6000,6000,6000,6000,0
20240325,171900,4884429510,6000,6000,6000,6000,0
20240325,171800,4884429510,6000,6000,6000,6000,0
20240325,171700,4884429510,6000,6000,6000,6000,0
20240325,171600,4884429510,6000,6000,6000,6000,0
20240325,171500,4884429510,6000,6000,6000,6000,0
20240325,171400,4884429510,6000,6000,6000,6000,0
20240325,171300,4884429510,6000,6000,6000,6000,28619
20240325,171200,4884429510,6000,6000,6000,6000,0
20240325,171100,4884429510,6000,6000,6000,6000,0
20240325,171000,4884429510,6000,6000,6000,6000,0
20240325,170900,4884429510,6000,6000,6000,6000,0
20240325,170800,4884429510,6000,6000,6000,6000,0
20240325,170700,4884429510,6000,6000,6000,6000,0
20240325,170600,4884429510,6000,6000,6000,6000,0
20240325,170500,4884429510,6000,6000,6000,6000,0
20240325,170400,4884429510,6000,6000,6000,6000,0
20240325,170300,4884429510,6000,6000,6000,6000,0
20240325,170200,4884429510,6000,6000,6000,6000,0
20240325,170100,4884429510,6000,6000,6000,6000,0
20240325,170000,4884429510,6000,6000,6000,6000,0
20240325,165900,4884429510,6000,6000,6000,6000,0
20240325,165800,4884429510,6000,6000,6000,6000,0
20240325,165700,4884429510,6000,6000,6000,6000,0
20240325,165600,4884429510,6000,6000,6000,6000,0
20240325,165500,4884429510,6000,6000,6000,6000,0
20240325,165400,4884429510,6000,6000,6000,6000,0
20240325,165300,4884429510,6000,6000,6000,6000,0
20240325,165200,4884429510,6000,6000,6000,6000,0
20240325,165100,4884429510,6000,6000,6000,6000,0
20240325,165000,4884429510,6000,6000,6000,6000,0
20240325,164900,4884429510,6000,6000,6000,6000,0
20240325,164800,4884429510,6000,6000,6000,6000,0
20240325,164700,4884429510,6000,6000,6000,6000,0
20240325,164600,4884429510,6000,6000,6000,6000,0
20240325,164500,4884429510,6000,6000,6000,6000,0
20240325,164400,4884429510,6000,6000,6000,6000,0
20240325,164300,4884429510,6000,6000,6000,6000,28619
20240325,164200,4884429510,6000,6000,6000,6000,0
20240325,164100,4884429510,6000,6000,6000,6000,0
20240325,164000,4884429510,6000,6000,6000,6000,0
20240325,163900,4884429510,6000,6000,6000,6000,0
20240325,163800,4884429510,6000,6000,6000,6000,0
20240325,163700,4884429510,6000,6000,6000,6000,0
20240325,163600,4884429510,6000,6000,6000,6000,0
20240325,163500,4884429510,6000,6000,6000,6000,0
20240325,163400,4884429510,6000,6000,6000,6000,0
20240325,163300,4884429510,6000,6000,6000,6000,0
20240325,163200,4884429510,6000,6000,6000,6000,0
20240325,163100,4884429510,6000,6000,6000,6000,0
20240325,163000,4884429510,6000,6000,6000,6000,0
20240325,162900,4884429510,6000,6000,6000,6000,0
20240325,162800,4884429510,6000,6000,6000,6000,0
20240325,162700,4884429510,6000,6000,6000,6000,0
20240325,162600,4884429510,6000,6000,6000,6000,0
20240325,162500,4884429510,6000,6000,6000,6000,0
20240325,162400,4884429510,6000,6000,6000,6000,0
20240325,162300,4884429510,6000,6000,6000,6000,0
20240325,162200,4884429510,6000,6000,6000,6000,0
20240325,162100,4884429510,6000,6000,6000,6000,0
20240325,162000,4884429510,6000,6000,6000,6000,0
20240325,161900,4884429510,6000,6000,6000,6000,0
20240325,161800,4884429510,6000,6000,6000,6000,0
20240325,161700,4884429510,6000,6000,6000,6000,0
20240325,161600,4884429510,6000,6000,6000,6000,0
20240325,161500,4884429510,6000,6000,6000,6000,0
20240325,161400,4884429510,6000,6000,6000,6000,0
20240325,161300,4884429510,6000,6000,6000,6000,28619
20240325,161200,4884429510,6000,6000,6000,6000,0
20240325,161100,4884429510,6000,6000,6000,6000,0
20240325,161000,4884429510,6000,6000,6000,6000,0
20240325,160900,4884429510,6000,6000,6000,6000,0
20240325,160800,4884429510,6000,6000,6000,6000,0
20240325,160700,4884429510,6000,6000,6000,6000,0
20240325,160600,4884429510,6000,6000,6000,6000,0
20240325,160500,4884429510,6000,6000,6000,6000,0
20240325,160400,4884429510,6000,6000,6000,6000,0
20240325,160300,4884429510,6000,6000,6000,6000,0
20240325,160200,4884429510,6000,6000,6000,6000,0
20240325,160100,4884429510,6000,6000,6000,6000,0
20240325,160000,4884429510,6000,6000,6000,6000,0
20240325,155900,4884429510,6000,6000,6000,6000,0
20240325,155800,4884429510,6000,6000,6000,6000,0
20240325,155700,4884429510,6000,6000,6000,6000,0
20240325,155600,4884429510,6000,6000,6000,6000,0
20240325,155500,4884429510,6000,6000,6000,6000,0
20240325,155400,4884429510,6000,6000,6000,6000,0
20240325,155300,4884429510,6000,6000,6000,6000,0
20240325,155200,4884429510,6000,6000,6000,6000,0
20240325,155100,4884429510,6000,6000,6000,6000,0
20240325,155000,4884429510,6000,6000,6000,6000,0
20240325,154900,4884429510,6000,6000,6000,6000,0
20240325,154800,4884429510,6000,6000,6000,6000,0
20240325,154700,4884429510,6000,6000,6000,6000,0
20240325,154600,4884429510,6000,6000,6000,6000,0
20240325,154500,4884429510,6000,6000,6000,6000,0
20240325,154400,4884429510,6000,6000,6000,6000,0
20240325,154300,4884429510,6000,6000,6000,6000,28619
20240325,154200,4884429510,6000,6000,6000,6000,0
20240325,154100,4884429510,6000,6000,6000,6000,0
20240325,154000,4884429510,6000,6000,6000,6000,0
20240325,153900,4884429510,6000,6000,6000,6000,0
20240325,153800,4884429510,6000,6000,6000,6000,0
20240325,153700,4884429510,6000,6000,6000,6000,0
20240325,153600,4884429510,6000,6000,6000,6000,0
20240325,153500,4884429510,6000,6000,6000,6000,0
20240325,153400,4884429510,6000,6000,6000,6000,0
20240325,153300,4884429510,6000,6000,6000,6000,0
20240325,153200,4884429510,6000,6000,6000,6000,0
20240325,153100,4884429510,6000,6000,6000,6000,0
20240325,153000,4884429510,6000,6000,6000,6000,28619
20240325,152900,4712715510,6040,6040,6040,6040,0
20240325,152800,4712715510,6040,6040,6040,6040,0
20240325,152700,4712715510,6040,6040,6040,6040,0
20240325,152600,4712715510,6040,6040,6040,6040,0
20240325,152500,4712715510,6040,6040,6040,6040,0
20240325,152400,4712715510,6040,6040,6040,6040,0
20240325,152300,4712715510,6040,6040,6040,6040,0
20240325,152200,4712715510,6040,6040,6040,6040,0
20240325,152100,4712715510,6040,6040,6040,6040,0
20240325,152000,4712715510,6040,6040,6040,6040,0
20240325,151900,4712715510,6040,6050,6060,5960,57081
20240325,151800,4370338850,6050,6050,6080,6030,37042
20240325,151700,4146407730,6070,6150,6160,6050,59007
20240325,151600,3786466900,6150,6100,6190,6100,54079
20240325,151500,3454065100,6100,6120,6240,6100,156113
20240325,151400,2488576640,6110,6070,6200,6030,160684
20240325,151300,1501368300,6070,5920,6090,5900,45681
20240325,151200,1226883880,5930,5920,5950,5920,5526
20240325,151100,1194075420,5900,5870,5910,5870,3628
20240325,151000,1172697610,5880,5870,5880,5870,460
20240325,150900,1169997400,5870,5870,5880,5870,112
20240325,150800,1169339820,5880,5850,5880,5850,2864
20240325,150700,1152555380,5840,5850,5850,5840,1010
20240325,150600,1146656880,5850,5840,5850,5840,1448
20240325,150500,1138199560,5840,5830,5840,5830,660
20240325,150400,1134351160,5840,5840,5840,5840,107
20240325,150300,1133726280,5840,5830,5840,5830,102
20240325,150200,1133131610,5840,5840,5840,5840,75
20240325,150100,1132693610,5840,5830,5840,5830,3596
20240325,150000,1111699790,5820,5830,5830,5820,2888
20240325,145900,1094865570,5830,5840,5840,5830,1133
20240325,145800,1088255180,5840,5840,5840,5840,0
20240325,145700,1088255180,5840,5840,5840,5840,8
20240325,145600,1088208460,5840,5840,5840,5840,200
20240325,145500,1087040460,5840,5830,5840,5830,224
20240325,145400,1085734400,5830,5830,5830,5830,707
20240325,145300,1081612590,5830,5820,5840,5820,562
20240325,145200,1078338470,5840,5840,5840,5820,2793
20240325,145100,1062045070,5830,5840,5840,5830,702
20240325,145000,1057950440,5840,5840,5840,5840,1340
20240325,144900,1050124840,5840,5840,5840,5840,0
20240325,144800,1050124840,5840,5840,5840,5840,202
20240325,144700,1048945160,5850,5850,5850,5850,22
20240325,144600,1048816460,5850,5850,5850,5850,45
20240325,144500,1048553210,5850,5850,5850,5850,8
20240325,144400,1048506410,5840,5850,5850,5840,774
20240325,144300,1043986150,5850,5850,5850,5850,101
20240325,144200,1043395300,5850,5850,5850,5840,226
20240325,144100,1042074440,5850,5850,5850,5850,75
20240325,144000,1041635690,5840,5840,5840,5840,15
20240325,143900,1041548090,5840,5840,5840,5840,2582
20240325,143800,1026469210,5850,5850,5850,5850,34
20240325,143700,1026270310,5850,5850,5850,5850,1254
20240325,143600,1018934410,5840,5850,5850,5840,271
20240325,143500,1017351580,5850,5850,5850,5850,20
20240325,143400,1017234580,5850,5850,5850,5850,19
20240325,143300,1017123430,5860,5850,5860,5850,963
20240325,143200,1011488780,5850,5850,5850,5840,736
20240325,143100,1007186040,5850,5850,5850,5840,364
20240325,143000,1005057440,5850,5850,5850,5850,1046
20240325,142900,998938340,5860,5860,5860,5860,6
20240325,142800,998903180,5860,5850,5860,5850,272
20240325,142700,997310960,5850,5850,5850,5850,0
20240325,142600,997310960,5850,5860,5860,5850,469
20240325,142500,994566220,5860,5870,5870,5860,1221
20240325,142400,987406900,5870,5870,5870,5870,50
20240325,142300,987113400,5870,5870,5870,5870,459
20240325,142200,984419070,5860,5860,5860,5860,531
20240325,142100,981307410,5870,5870,5870,5870,0
20240325,142000,981307410,5870,5870,5870,5870,3
20240325,141900,981289800,5860,5860,5860,5860,1
20240325,141800,981283940,5870,5850,5870,5850,202
20240325,141700,980102200,5850,5850,5850,5850,1000
20240325,141600,974252200,5850,5870,5870,5850,5388
20240325,141500,942666020,5870,5870,5870,5870,0
20240325,141400,942666020,5870,5870,5870,5870,0
20240325,141300,942666020,5870,5870,5870,5870,13
20240325,141200,942589710,5880,5880,5880,5880,30
20240325,141100,942413310,5880,5880,5880,5880,100
20240325,141000,941825310,5880,5870,5880,5870,230
20240325,140900,940475200,5860,5880,5880,5860,1260
20240325,140800,933077600,5860,5860,5860,5860,200
20240325,140700,931905600,5860,5870,5880,5860,1661
20240325,140600,922161640,5880,5860,5880,5860,74
20240325,140500,921727260,5860,5860,5870,5860,1702
20240325,140400,911753240,5860,5870,5870,5860,533
20240325,140300,908625130,5870,5870,5870,5870,61
20240325,140200,908267060,5870,5870,5870,5870,70
20240325,140100,907856160,5880,5880,5880,5880,2
20240325,140000,907844400,5870,5870,5870,5870,0
20240325,135900,907844400,5870,5870,5870,5870,0
20240325,135800,907844400,5870,5870,5870,5870,0
20240325,135700,907844400,5870,5870,5870,5870,0
20240325,135600,907844400,5870,5870,5870,5870,358
20240325,135500,905742940,5870,5860,5870,5860,115
20240325,135400,905067990,5860,5860,5860,5860,170
20240325,135300,904071790,5860,5860,5860,5860,0
20240325,135200,904071790,5860,5860,5860,5860,300
20240325,135100,902313790,5860,5870,5870,5860,128
20240325,135000,901563700,5870,5870,5870,5870,331
20240325,134900,899620730,5870,5870,5870,5870,270
20240325,134800,898035830,5870,5880,5880,5870,775
20240325,134700,893486530,5870,5870,5870,5870,817
20240325,134600,888690740,5880,5880,5880,5880,631
20240325,134500,884980460,5900,5900,5900,5900,0
20240325,134400,884980460,5900,5900,5900,5900,7510
20240325,134300,840671460,5900,5910,5910,5900,480
20240325,134200,837839290,5910,5910,5910,5910,215
20240325,134100,836568640,5910,5900,5910,5900,350
20240325,134000,834501640,5900,5900,5900,5900,364
20240325,133900,832354040,5900,5900,5900,5900,1565
20240325,133800,823120540,5900,5900,5900,5900,0
20240325,133700,823120540,5900,5900,5900,5900,0
20240325,133600,823120540,5900,5900,5900,5900,315
20240325,133500,821262040,5900,5870,5900,5870,1376
20240325,133400,813167200,5870,5870,5870,5870,3968
20240325,133300,789875040,5870,5870,5870,5870,1418
20240325,133200,781551380,5870,5870,5870,5870,0
20240325,133100,781551380,5870,5880,5880,5870,50
20240325,133000,781257870,5880,5880,5880,5880,0
20240325,132900,781257870,5880,5880,5880,5880,2446
20240325,132800,766875390,5890,5900,5900,5890,101
20240325,132700,766280490,5890,5890,5890,5890,32
20240325,132600,766092010,5900,5900,5900,5900,0
20240325,132500,766092010,5900,5890,5900,5890,31
20240325,132400,765909410,5890,5890,5890,5890,553
20240325,132300,762652240,5890,5890,5890,5890,0
20240325,132200,762652240,5890,5890,5890,5890,0
20240325,132100,762652240,5890,5890,5890,5890,0
20240325,132000,762652240,5890,5890,5890,5890,70
20240325,131900,762239940,5890,5890,5890,5890,156
20240325,131800,761321100,5890,5890,5890,5890,2
20240325,131700,761309320,5900,5900,5900,5900,17
20240325,131600,761209020,5900,5900,5900,5900,1
20240325,131500,761203120,5890,5890,5890,5890,0
20240325,131400,761203120,5890,5890,5890,5890,0
20240325,131300,761203120,5890,5890,5890,5890,772
20240325,131200,756656040,5890,5880,5890,5880,431
20240325,131100,754120460,5880,5880,5880,5880,100
20240325,131000,753532460,5880,5890,5890,5880,873
20240325,130900,748398730,5890,5890,5890,5890,80
20240325,130800,747927530,5900,5900,5900,5900,4
20240325,130700,747903930,5900,5900,5900,5900,1
20240325,130600,747898030,5900,5900,5900,5900,43
20240325,130500,747644330,5900,5900,5900,5900,6
20240325,130400,747608930,5900,5900,5900,5900,0
20240325,130300,747608930,5900,5900,5900,5900,0
20240325,130200,747608930,5900,5900,5900,5900,0
20240325,130100,747608930,5900,5900,5900,5900,0
20240325,130000,747608930,5900,5900,5900,5900,35
20240325,125900,747402430,5880,5890,5890,5880,214
20240325,125800,746144060,5900,5900,5900,5900,7
20240325,125700,746102760,5890,5890,5890,5890,265
20240325,125600,744541910,5890,5890,5890,5890,50
20240325,125500,744247410,5890,5890,5890,5890,0
20240325,125400,744247410,5890,5890,5890,5890,500
20240325,125300,741302410,5890,5890,5890,5890,20
20240325,125200,741184610,5890,5890,5890,5890,2
20240325,125100,741172830,5880,5890,5890,5880,117
20240325,125000,740484700,5890,5890,5890,5890,0
20240325,124900,740484700,5890,5890,5890,5890,0
20240325,124800,740484700,5890,5890,5890,5890,400
20240325,124700,738128700,5900,5900,5900,5900,30
20240325,124600,737951700,5900,5890,5900,5870,1284
20240325,124500,730399490,5890,5890,5890,5890,0
20240325,124400,730399490,5890,5890,5890,5890,2
20240325,124300,730387710,5900,5890,5900,5890,53
20240325,124200,730075520,5890,5890,5890,5890,200
20240325,124100,728897520,5880,5880,5880,5880,50
20240325,124000,728603520,5880,5880,5880,5880,58
20240325,123900,728262480,5870,5870,5870,5870,120
20240325,123800,727558080,5870,5880,5880,5870,104
20240325,123700,726946770,5880,5880,5880,5880,59
20240325,123600,726599850,5880,5890,5890,5880,1116
20240325,123500,720037760,5890,5890,5890,5890,0
20240325,123400,720037760,5890,5900,5900,5890,102
20240325,123300,719436960,5880,5880,5880,5880,0
20240325,123200,719436960,5880,5880,5880,5880,160
20240325,123100,718496160,5880,5880,5880,5880,0
20240325,123000,718496160,5880,5880,5880,5880,0
20240325,122900,718496160,5880,5880,5880,5880,9
20240325,122800,718443240,5880,5890,5890,5880,20
20240325,122700,718325540,5880,5880,5880,5880,0
20240325,122600,718325540,5880,5880,5880,5880,3
20240325,122500,718307900,5900,5900,5900,5900,3
20240325,122400,718290200,5900,5880,5900,5880,30
20240325,122300,718113780,5880,5880,5880,5880,800
20240325,122200,713409780,5900,5900,5900,5900,59
20240325,122100,713061680,5900,5900,5900,5900,28
20240325,122000,712896480,5910,5910,5910,5910,2
20240325,121900,712884660,5880,5880,5880,5880,150
20240325,121800,712002660,5890,5890,5890,5890,1239
20240325,121700,704704950,5890,5920,5920,5890,1050
20240325,121600,698518950,5920,5920,5920,5920,20
20240325,121500,698400550,5890,5890,5890,5890,70
20240325,121400,697988250,5890,5890,5890,5890,0
20240325,121300,697988250,5890,5900,5900,5890,1274
20240325,121200,690481270,5900,5900,5900,5900,0
20240325,121100,690481270,5900,5920,5920,5900,6
20240325,121000,690445850,5900,5900,5900,5900,120
20240325,120900,689737850,5900,5900,5900,5900,0
20240325,120800,689737850,5900,5900,5900,5900,0
20240325,120700,689737850,5900,5900,5900,5900,0
20240325,120600,689737850,5900,5900,5900,5900,0
20240325,120500,689737850,5900,5900,5900,5900,0
20240325,120400,689737850,5900,5920,5920,5900,430
20240325,120300,687197990,5920,5920,5920,5920,1
20240325,120200,687192070,5900,5900,5900,5900,0
20240325,120100,687192070,5900,5900,5900,5900,0
20240325,120000,687192070,5900,5900,5900,5900,210
20240325,115900,685953070,5900,5900,5900,5900,6
20240325,115800,685917670,5900,5900,5900,5900,0
20240325,115700,685917670,5900,5900,5900,5900,30
20240325,115600,685740670,5900,5900,5900,5900,50
20240325,115500,685445670,5900,5900,5900,5900,0
20240325,115400,685445670,5900,5900,5900,5900,5
20240325,115300,685416170,5900,5900,5900,5900,359
20240325,115200,683298070,5890,5920,5920,5890,4465
20240325,115100,656941970,5910,5920,5920,5910,623
20240325,115000,653254030,5920,5930,5930,5920,310
20240325,114900,651418730,5920,5930,5930,5920,458
20240325,114800,648707040,5920,5920,5920,5920,0
20240325,114700,648707040,5920,5930,5930,5920,53
20240325,114600,648393270,5930,5930,5930,5930,179
20240325,114500,647331800,5930,5930,5930,5930,305
20240325,114400,645523150,5930,5930,5930,5930,0
20240325,114300,645523150,5930,5930,5930,5930,0
20240325,114200,645523150,5930,5930,5930,5930,135
20240325,114100,644722600,5930,5920,5930,5920,158
20240325,114000,643785750,5930,5930,5930,5930,452
20240325,113900,641105390,5920,5920,5930,5920,1449
20240325,113800,632516340,5910,5920,5920,5910,71
20240325,113700,632096520,5910,5910,5910,5910,0
20240325,113600,632096520,5910,5910,5910,5910,0
20240325,113500,632096520,5910,5910,5910,5910,1
20240325,113400,632090610,5910,5910,5910,5910,0
20240325,113300,632090610,5910,5910,5910,5910,0
20240325,113200,632090610,5910,5910,5910,5910,0
20240325,113100,632090610,5910,5910,5910,5910,360
20240325,113000,629963010,5910,5910,5910,5910,30
20240325,112900,629785710,5910,5920,5920,5910,101
20240325,112800,629187800,5920,5920,5920,5920,0
20240325,112700,629187800,5920,5920,5920,5920,34
20240325,112600,628986520,5920,5920,5920,5920,1
20240325,112500,628980600,5920,5910,5920,5910,1401
20240325,112400,620686690,5910,5910,5910,5910,100
20240325,112300,620095690,5920,5920,5920,5920,22
20240325,112200,619965450,5920,5920,5920,5920,0
20240325,112100,619965450,5920,5920,5920,5920,5
20240325,112000,619935850,5920,5920,5920,5920,2
20240325,111900,619924010,5920,5920,5920,5920,100
20240325,111800,619332010,5920,5920,5920,5920,450
20240325,111700,616668010,5920,5920,5920,5920,7
20240325,111600,616626570,5930,5930,5930,5930,20
20240325,111500,616507970,5930,5910,5930,5910,1939
20240325,111400,605033790,5900,5900,5900,5900,201
20240325,111300,603847890,5900,5900,5900,5900,39
20240325,111200,603617790,5910,5910,5910,5910,0
20240325,111100,603617790,5910,5910,5910,5910,1
20240325,111000,603611880,5920,5920,5920,5920,0
20240325,110900,603611880,5920,5920,5920,5920,5
20240325,110800,603582280,5920,5920,5920,5920,33
20240325,110700,603386920,5900,5900,5900,5900,336
20240325,110600,601404520,5900,5900,5900,5900,25
20240325,110500,601257020,5900,5900,5900,5900,9
20240325,110400,601203920,5920,5920,5920,5920,0
20240325,110300,601203920,5920,5920,5920,5920,0
20240325,110200,601203920,5920,5920,5920,5920,0
20240325,110100,601203920,5920,5920,5920,5920,7
20240325,110000,601162480,5930,5930,5930,5900,2657
20240325,105900,585438110,5920,5920,5920,5920,0
20240325,105800,585438110,5920,5920,5920,5920,2
20240325,105700,585426270,5930,5930,5930,5930,0
20240325,105600,585426270,5930,5930,5930,5930,172
20240325,105500,584406310,5930,5930,5930,5930,0
20240325,105400,584406310,5930,5930,5930,5930,51
20240325,105300,584103880,5930,5930,5930,5930,41
20240325,105200,583860750,5940,5910,5940,5900,5517
20240325,105100,551137840,5910,5910,5910,5910,0
20240325,105000,551137840,5910,5910,5910,5910,0
20240325,104900,551137840,5910,5910,5910,5910,891
20240325,104800,545872030,5910,5910,5910,5910,0
20240325,104700,545872030,5910,5910,5910,5910,418
20240325,104600,543401650,5910,5910,5910,5910,14
20240325,104500,543318910,5910,5910,5910,5910,1
20240325,104400,543313000,5900,5900,5900,5900,429
20240325,104300,540781900,5900,5900,5900,5900,5
20240325,104200,540752400,5900,5900,5900,5900,0
20240325,104100,540752400,5900,5890,5900,5890,276
20240325,104000,539124420,5890,5890,5890,5890,1
20240325,103900,539118530,5890,5890,5890,5890,0
20240325,103800,539118530,5890,5890,5900,5890,104
20240325,103700,538505960,5890,5890,5890,5890,0
20240325,103600,538505960,5890,5890,5900,5890,446
20240325,103500,535878820,5890,5890,5890,5890,206
20240325,103400,534665480,5900,5900,5900,5900,9
20240325,103300,534612380,5900,5900,5900,5900,690
20240325,103200,530541380,5900,5900,5900,5900,89
20240325,103100,530016280,5900,5900,5900,5900,108
20240325,103000,529379080,5910,5910,5910,5910,112
20240325,102900,528717160,5920,5920,5920,5920,83
20240325,102800,528225800,5920,5920,5920,5920,1238
20240325,102700,520896840,5920,5900,5920,5900,752
20240325,102600,516452540,5900,5910,5910,5900,1372
20240325,102500,508344860,5910,5890,5910,5890,14
20240325,102400,508262380,5910,5910,5910,5910,31
20240325,102300,508079170,5910,5910,5910,5910,10
20240325,102200,508020070,5890,5900,5900,5890,229
20240325,102100,506669250,5920,5920,5920,5920,2
20240325,102000,506657410,5880,5890,5890,5880,1607
20240325,101900,497208210,5880,5880,5880,5880,74
20240325,101800,496773090,5880,5920,5920,5880,371
20240325,101700,494590590,5920,5900,5920,5880,3271
20240325,101600,475325140,5890,5900,5900,5890,24
20240325,101500,475183660,5900,5900,5900,5900,14
20240325,101400,475101060,5900,5900,5900,5900,0
20240325,101300,475101060,5900,5920,5920,5900,574
20240325,101200,471712460,5920,5920,5920,5920,380
20240325,101100,469462860,5920,5920,5920,5920,25
20240325,101000,469314860,5920,5920,5920,5920,1
20240325,100900,469308940,5890,5930,5930,5890,2237
20240325,100800,456120180,5930,5930,5930,5900,628
20240325,100700,452414140,5930,5930,5930,5900,215
20240325,100600,451144090,5930,5940,5940,5930,13
20240325,100500,451066980,5940,5940,5940,5910,724
20240325,100400,446781390,5940,5940,5940,5940,0
20240325,100300,446781390,5940,5930,5940,5930,1023
20240325,100200,440704990,5930,5930,5930,5930,2211
20240325,100100,427593760,5910,5910,5920,5910,1438
20240325,100000,419084560,5900,5880,5900,5880,1379
20240325,095900,410969110,5890,5880,5890,5880,525
20240325,095800,407878360,5890,5900,5900,5890,1927
20240325,095700,396527440,5900,5900,5900,5900,91
20240325,095600,395990540,5900,5910,5910,5900,888
20240325,095500,390751290,5910,5920,5920,5910,103
20240325,095400,390141660,5920,5920,5920,5910,242
20240325,095300,388711020,5930,5930,5930,5920,695
20240325,095200,384592490,5930,5920,5930,5920,51
20240325,095100,384290470,5940,5940,5940,5940,221
20240325,095000,382977730,5920,5920,5920,5920,0
20240325,094900,382977730,5920,5930,5940,5920,3361
20240325,094800,363025250,5920,5930,5930,5920,208
20240325,094700,361793810,5920,5930,5930,5920,158
20240325,094600,360856950,5920,5920,5920,5920,776
20240325,094500,356263030,5920,5920,5920,5920,235
20240325,094400,354871830,5910,5910,5910,5910,1
20240325,094300,354865920,5910,5920,5920,5910,621
20240325,094200,351189780,5910,5910,5910,5910,204
20240325,094100,349984140,5910,5940,5940,5910,2300
20240325,094000,336385390,5940,5930,5940,5920,1409
20240325,093900,328023930,5920,5900,5930,5900,3466
20240325,093800,307495990,5900,5900,5900,5900,124
20240325,093700,306764390,5900,5900,5910,5900,167
20240325,093600,305779040,5910,5910,5910,5910,20
20240325,093500,305660840,5910,5890,5910,5890,282
20240325,093400,303999820,5890,5890,5910,5890,543
20240325,093300,300791630,5890,5890,5890,5890,319
20240325,093200,298912720,5890,5900,5900,5890,402
20240325,093100,296544920,5900,5900,5900,5900,2950
20240325,093000,279139920,5900,5910,5910,5900,1457
20240325,092900,270543100,5910,5930,5930,5910,2014
20240325,092800,258633770,5930,5930,5930,5930,89
20240325,092700,258106000,5930,5940,5940,5930,87
20240325,092600,257590080,5940,5940,5940,5930,405
20240325,092500,255185040,5940,5940,5950,5940,2205
20240325,092400,242071760,5940,5940,5940,5940,1840
20240325,092300,231142160,5940,5940,5940,5940,5
20240325,092200,231112460,5930,5940,5940,5930,2155
20240325,092100,218332310,5930,5920,5930,5920,1145
20240325,092000,211548610,5930,5920,5930,5920,903
20240325,091900,206195850,5920,5910,5920,5910,2072
20240325,091800,193949110,5910,5910,5910,5910,1719
20240325,091700,183789820,5910,5920,5920,5910,51
20240325,091600,183488350,5920,5920,5920,5920,5
20240325,091500,183458750,5920,5920,5920,5910,1501
20240325,091400,174574830,5920,5920,5930,5920,595
20240325,091300,171052320,5920,5920,5920,5920,330
20240325,091200,169098720,5920,5930,5930,5920,276
20240325,091100,167463540,5930,5930,5940,5930,2104
20240325,091000,154986710,5930,5920,5930,5910,4407
20240325,090900,128879040,5920,5910,5930,5910,4387
20240325,090800,102924570,5910,5920,5920,5900,3651
20240325,090700,81328270,5920,5920,5920,5910,2280
20240325,090600,67844150,5920,5880,5920,5880,2067
20240325,090500,55640090,5880,5880,5880,5870,31
20240325,090400,55457820,5850,5850,5880,5850,1856
20240325,090300,44596790,5840,5880,5880,5840,1118
20240325,090200,38065080,5880,5870,5880,5840,1009
20240325,090100,32168270,5870,5860,5870,5840,3602
20240325,090000,11110560,5860,5860,5860,5860,1396