stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,204600,1176454275,4760,4760,4760,4760,5253
20240329,204500,1176454275,4760,4760,4760,4760,0
20240329,204400,1176454275,4760,4760,4760,4760,0
20240329,204300,1176454275,4760,4760,4760,4760,0
20240329,204200,1176454275,4760,4760,4760,4760,0
20240329,204100,1176454275,4760,4760,4760,4760,0
20240329,204000,1176454275,4760,4760,4760,4760,0
20240329,203900,1176454275,4760,4760,4760,4760,0
20240329,203800,1176454275,4760,4760,4760,4760,0
20240329,203700,1176454275,4760,4760,4760,4760,0
20240329,203600,1176454275,4760,4760,4760,4760,0
20240329,203500,1176454275,4760,4760,4760,4760,0
20240329,203400,1176454275,4760,4760,4760,4760,0
20240329,203300,1176454275,4760,4760,4760,4760,0
20240329,203200,1176454275,4760,4760,4760,4760,0
20240329,203100,1176454275,4760,4760,4760,4760,0
20240329,203000,1176454275,4760,4760,4760,4760,0
20240329,202900,1176454275,4760,4760,4760,4760,0
20240329,202800,1176454275,4760,4760,4760,4760,0
20240329,202700,1176454275,4760,4760,4760,4760,0
20240329,202600,1176454275,4760,4760,4760,4760,0
20240329,202500,1176454275,4760,4760,4760,4760,0
20240329,202400,1176454275,4760,4760,4760,4760,0
20240329,202300,1176454275,4760,4760,4760,4760,0
20240329,202200,1176454275,4760,4760,4760,4760,0
20240329,202100,1176454275,4760,4760,4760,4760,0
20240329,202000,1176454275,4760,4760,4760,4760,0
20240329,201900,1176454275,4760,4760,4760,4760,0
20240329,201800,1176454275,4760,4760,4760,4760,0
20240329,201700,1176454275,4760,4760,4760,4760,0
20240329,201600,1176454275,4760,4760,4760,4760,5253
20240329,201500,1176454275,4760,4760,4760,4760,0
20240329,201400,1176454275,4760,4760,4760,4760,0
20240329,201300,1176454275,4760,4760,4760,4760,0
20240329,201200,1176454275,4760,4760,4760,4760,0
20240329,201100,1176454275,4760,4760,4760,4760,0
20240329,201000,1176454275,4760,4760,4760,4760,0
20240329,200900,1176454275,4760,4760,4760,4760,0
20240329,200800,1176454275,4760,4760,4760,4760,0
20240329,200700,1176454275,4760,4760,4760,4760,0
20240329,200600,1176454275,4760,4760,4760,4760,0
20240329,200500,1176454275,4760,4760,4760,4760,0
20240329,200400,1176454275,4760,4760,4760,4760,0
20240329,200300,1176454275,4760,4760,4760,4760,0
20240329,200200,1176454275,4760,4760,4760,4760,0
20240329,200100,1176454275,4760,4760,4760,4760,0
20240329,200000,1176454275,4760,4760,4760,4760,0
20240329,195900,1176454275,4760,4760,4760,4760,0
20240329,195800,1176454275,4760,4760,4760,4760,0
20240329,195700,1176454275,4760,4760,4760,4760,0
20240329,195600,1176454275,4760,4760,4760,4760,0
20240329,195500,1176454275,4760,4760,4760,4760,0
20240329,195400,1176454275,4760,4760,4760,4760,0
20240329,195300,1176454275,4760,4760,4760,4760,0
20240329,195200,1176454275,4760,4760,4760,4760,0
20240329,195100,1176454275,4760,4760,4760,4760,0
20240329,195000,1176454275,4760,4760,4760,4760,0
20240329,194900,1176454275,4760,4760,4760,4760,0
20240329,194800,1176454275,4760,4760,4760,4760,0
20240329,194700,1176454275,4760,4760,4760,4760,0
20240329,194600,1176454275,4760,4760,4760,4760,5253
20240329,194500,1176454275,4760,4760,4760,4760,0
20240329,194400,1176454275,4760,4760,4760,4760,0
20240329,194300,1176454275,4760,4760,4760,4760,0
20240329,194200,1176454275,4760,4760,4760,4760,0
20240329,194100,1176454275,4760,4760,4760,4760,0
20240329,194000,1176454275,4760,4760,4760,4760,0
20240329,193900,1176454275,4760,4760,4760,4760,0
20240329,193800,1176454275,4760,4760,4760,4760,0
20240329,193700,1176454275,4760,4760,4760,4760,0
20240329,193600,1176454275,4760,4760,4760,4760,0
20240329,193500,1176454275,4760,4760,4760,4760,0
20240329,193400,1176454275,4760,4760,4760,4760,0
20240329,193300,1176454275,4760,4760,4760,4760,0
20240329,193200,1176454275,4760,4760,4760,4760,0
20240329,193100,1176454275,4760,4760,4760,4760,0
20240329,193000,1176454275,4760,4760,4760,4760,0
20240329,192900,1176454275,4760,4760,4760,4760,0
20240329,192800,1176454275,4760,4760,4760,4760,0
20240329,192700,1176454275,4760,4760,4760,4760,0
20240329,192600,1176454275,4760,4760,4760,4760,0
20240329,192500,1176454275,4760,4760,4760,4760,0
20240329,192400,1176454275,4760,4760,4760,4760,0
20240329,192300,1176454275,4760,4760,4760,4760,0
20240329,192200,1176454275,4760,4760,4760,4760,0
20240329,192100,1176454275,4760,4760,4760,4760,0
20240329,192000,1176454275,4760,4760,4760,4760,0
20240329,191900,1176454275,4760,4760,4760,4760,0
20240329,191800,1176454275,4760,4760,4760,4760,0
20240329,191700,1176454275,4760,4760,4760,4760,0
20240329,191600,1176454275,4760,4760,4760,4760,5253
20240329,191500,1176454275,4760,4760,4760,4760,0
20240329,191400,1176454275,4760,4760,4760,4760,0
20240329,191300,1176454275,4760,4760,4760,4760,0
20240329,191200,1176454275,4760,4760,4760,4760,0
20240329,191100,1176454275,4760,4760,4760,4760,0
20240329,191000,1176454275,4760,4760,4760,4760,0
20240329,190900,1176454275,4760,4760,4760,4760,0
20240329,190800,1176454275,4760,4760,4760,4760,0
20240329,190700,1176454275,4760,4760,4760,4760,0
20240329,190600,1176454275,4760,4760,4760,4760,0
20240329,190500,1176454275,4760,4760,4760,4760,0
20240329,190400,1176454275,4760,4760,4760,4760,0
20240329,190300,1176454275,4760,4760,4760,4760,0
20240329,190200,1176454275,4760,4760,4760,4760,0
20240329,190100,1176454275,4760,4760,4760,4760,0
20240329,190000,1176454275,4760,4760,4760,4760,0
20240329,185900,1176454275,4760,4760,4760,4760,0
20240329,185800,1176454275,4760,4760,4760,4760,0
20240329,185700,1176454275,4760,4760,4760,4760,0
20240329,185600,1176454275,4760,4760,4760,4760,0
20240329,185500,1176454275,4760,4760,4760,4760,0
20240329,185400,1176454275,4760,4760,4760,4760,0
20240329,185300,1176454275,4760,4760,4760,4760,0
20240329,185200,1176454275,4760,4760,4760,4760,0
20240329,185100,1176454275,4760,4760,4760,4760,0
20240329,185000,1176454275,4760,4760,4760,4760,0
20240329,184900,1176454275,4760,4760,4760,4760,0
20240329,184800,1176454275,4760,4760,4760,4760,0
20240329,184700,1176454275,4760,4760,4760,4760,0
20240329,184600,1176454275,4760,4760,4760,4760,5253
20240329,184500,1176454275,4760,4760,4760,4760,0
20240329,184400,1176454275,4760,4760,4760,4760,0
20240329,184300,1176454275,4760,4760,4760,4760,0
20240329,184200,1176454275,4760,4760,4760,4760,0
20240329,184100,1176454275,4760,4760,4760,4760,0
20240329,184000,1176454275,4760,4760,4760,4760,0
20240329,183900,1176454275,4760,4760,4760,4760,0
20240329,183800,1176454275,4760,4760,4760,4760,0
20240329,183700,1176454275,4760,4760,4760,4760,0
20240329,183600,1176454275,4760,4760,4760,4760,0
20240329,183500,1176454275,4760,4760,4760,4760,0
20240329,183400,1176454275,4760,4760,4760,4760,0
20240329,183300,1176454275,4760,4760,4760,4760,0
20240329,183200,1176454275,4760,4760,4760,4760,0
20240329,183100,1176454275,4760,4760,4760,4760,0
20240329,183000,1176454275,4760,4760,4760,4760,0
20240329,182900,1176454275,4760,4760,4760,4760,0
20240329,182800,1176454275,4760,4760,4760,4760,0
20240329,182700,1176454275,4760,4760,4760,4760,0
20240329,182600,1176454275,4760,4760,4760,4760,0
20240329,182500,1176454275,4760,4760,4760,4760,0
20240329,182400,1176454275,4760,4760,4760,4760,0
20240329,182300,1176454275,4760,4760,4760,4760,0
20240329,182200,1176454275,4760,4760,4760,4760,0
20240329,182100,1176454275,4760,4760,4760,4760,0
20240329,182000,1176454275,4760,4760,4760,4760,0
20240329,181900,1176454275,4760,4760,4760,4760,0
20240329,181800,1176454275,4760,4760,4760,4760,0
20240329,181700,1176454275,4760,4760,4760,4760,0
20240329,181600,1176454275,4760,4760,4760,4760,5253
20240329,181500,1176454275,4760,4760,4760,4760,0
20240329,181400,1176454275,4760,4760,4760,4760,0
20240329,181300,1176454275,4760,4760,4760,4760,0
20240329,181200,1176454275,4760,4760,4760,4760,0
20240329,181100,1176454275,4760,4760,4760,4760,0
20240329,181000,1176454275,4760,4760,4760,4760,0
20240329,180900,1176454275,4760,4760,4760,4760,0
20240329,180800,1176454275,4760,4760,4760,4760,0
20240329,180700,1176454275,4760,4760,4760,4760,0
20240329,180600,1176454275,4760,4760,4760,4760,0
20240329,180500,1176454275,4760,4760,4760,4760,0
20240329,180400,1176454275,4760,4760,4760,4760,0
20240329,180300,1176454275,4760,4760,4760,4760,0
20240329,180200,1176454275,4760,4760,4760,4760,0
20240329,180100,1176454275,4760,4760,4760,4760,0
20240329,180000,1176454275,4760,4760,4760,4760,0
20240329,175900,1176454275,4760,4760,4760,4760,0
20240329,175800,1176454275,4760,4760,4760,4760,0
20240329,175700,1176454275,4760,4760,4760,4760,0
20240329,175600,1176454275,4760,4760,4760,4760,0
20240329,175500,1176454275,4760,4760,4760,4760,0
20240329,175400,1176454275,4760,4760,4760,4760,0
20240329,175300,1176454275,4760,4760,4760,4760,0
20240329,175200,1176454275,4760,4760,4760,4760,0
20240329,175100,1176454275,4760,4760,4760,4760,0
20240329,175000,1176454275,4760,4760,4760,4760,0
20240329,174900,1176454275,4760,4760,4760,4760,0
20240329,174800,1176454275,4760,4760,4760,4760,0
20240329,174700,1176454275,4760,4760,4760,4760,0
20240329,174600,1176454275,4760,4760,4760,4760,5253
20240329,174500,1176454275,4760,4760,4760,4760,0
20240329,174400,1176454275,4760,4760,4760,4760,0
20240329,174300,1176454275,4760,4760,4760,4760,0
20240329,174200,1176454275,4760,4760,4760,4760,0
20240329,174100,1176454275,4760,4760,4760,4760,0
20240329,174000,1176454275,4760,4760,4760,4760,0
20240329,173900,1176454275,4760,4760,4760,4760,0
20240329,173800,1176454275,4760,4760,4760,4760,0
20240329,173700,1176454275,4760,4760,4760,4760,0
20240329,173600,1176454275,4760,4760,4760,4760,0
20240329,173500,1176454275,4760,4760,4760,4760,0
20240329,173400,1176454275,4760,4760,4760,4760,0
20240329,173300,1176454275,4760,4760,4760,4760,0
20240329,173200,1176454275,4760,4760,4760,4760,0
20240329,173100,1176454275,4760,4760,4760,4760,0
20240329,173000,1176454275,4760,4760,4760,4760,0
20240329,172900,1176454275,4760,4760,4760,4760,0
20240329,172800,1176454275,4760,4760,4760,4760,0
20240329,172700,1176454275,4760,4760,4760,4760,0
20240329,172600,1176454275,4760,4760,4760,4760,0
20240329,172500,1176454275,4760,4760,4760,4760,0
20240329,172400,1176454275,4760,4760,4760,4760,0
20240329,172300,1176454275,4760,4760,4760,4760,0
20240329,172200,1176454275,4760,4760,4760,4760,0
20240329,172100,1176454275,4760,4760,4760,4760,0
20240329,172000,1176454275,4760,4760,4760,4760,0
20240329,171900,1176454275,4760,4760,4760,4760,0
20240329,171800,1176454275,4760,4760,4760,4760,0
20240329,171700,1176454275,4760,4760,4760,4760,0
20240329,171600,1176454275,4760,4760,4760,4760,5253
20240329,171500,1176454275,4760,4760,4760,4760,0
20240329,171400,1176454275,4760,4760,4760,4760,0
20240329,171300,1176454275,4760,4760,4760,4760,0
20240329,171200,1176454275,4760,4760,4760,4760,0
20240329,171100,1176454275,4760,4760,4760,4760,0
20240329,171000,1176454275,4760,4760,4760,4760,0
20240329,170900,1176454275,4760,4760,4760,4760,0
20240329,170800,1176454275,4760,4760,4760,4760,0
20240329,170700,1176454275,4760,4760,4760,4760,0
20240329,170600,1176454275,4760,4760,4760,4760,0
20240329,170500,1176454275,4760,4760,4760,4760,0
20240329,170400,1176454275,4760,4760,4760,4760,0
20240329,170300,1176454275,4760,4760,4760,4760,0
20240329,170200,1176454275,4760,4760,4760,4760,0
20240329,170100,1176454275,4760,4760,4760,4760,0
20240329,170000,1176454275,4760,4760,4760,4760,0
20240329,165900,1176454275,4760,4760,4760,4760,0
20240329,165800,1176454275,4760,4760,4760,4760,0
20240329,165700,1176454275,4760,4760,4760,4760,0
20240329,165600,1176454275,4760,4760,4760,4760,0
20240329,165500,1176454275,4760,4760,4760,4760,0
20240329,165400,1176454275,4760,4760,4760,4760,0
20240329,165300,1176454275,4760,4760,4760,4760,0
20240329,165200,1176454275,4760,4760,4760,4760,0
20240329,165100,1176454275,4760,4760,4760,4760,0
20240329,165000,1176454275,4760,4760,4760,4760,0
20240329,164900,1176454275,4760,4760,4760,4760,0
20240329,164800,1176454275,4760,4760,4760,4760,0
20240329,164700,1176454275,4760,4760,4760,4760,0
20240329,164600,1176454275,4760,4760,4760,4760,5253
20240329,164500,1176454275,4760,4760,4760,4760,0
20240329,164400,1176454275,4760,4760,4760,4760,0
20240329,164300,1176454275,4760,4760,4760,4760,0
20240329,164200,1176454275,4760,4760,4760,4760,0
20240329,164100,1176454275,4760,4760,4760,4760,0
20240329,164000,1176454275,4760,4760,4760,4760,0
20240329,163900,1176454275,4760,4760,4760,4760,0
20240329,163800,1176454275,4760,4760,4760,4760,0
20240329,163700,1176454275,4760,4760,4760,4760,0
20240329,163600,1176454275,4760,4760,4760,4760,0
20240329,163500,1176454275,4760,4760,4760,4760,0
20240329,163400,1176454275,4760,4760,4760,4760,0
20240329,163300,1176454275,4760,4760,4760,4760,0
20240329,163200,1176454275,4760,4760,4760,4760,0
20240329,163100,1176454275,4760,4760,4760,4760,0
20240329,163000,1176454275,4760,4760,4760,4760,0
20240329,162900,1176454275,4760,4760,4760,4760,0
20240329,162800,1176454275,4760,4760,4760,4760,0
20240329,162700,1176454275,4760,4760,4760,4760,0
20240329,162600,1176454275,4760,4760,4760,4760,0
20240329,162500,1176454275,4760,4760,4760,4760,0
20240329,162400,1176454275,4760,4760,4760,4760,0
20240329,162300,1176454275,4760,4760,4760,4760,0
20240329,162200,1176454275,4760,4760,4760,4760,0
20240329,162100,1176454275,4760,4760,4760,4760,0
20240329,162000,1176454275,4760,4760,4760,4760,0
20240329,161900,1176454275,4760,4760,4760,4760,0
20240329,161800,1176454275,4760,4760,4760,4760,0
20240329,161700,1176454275,4760,4760,4760,4760,0
20240329,161600,1176454275,4760,4760,4760,4760,5253
20240329,161500,1176454275,4760,4760,4760,4760,0
20240329,161400,1176454275,4760,4760,4760,4760,0
20240329,161300,1176454275,4760,4760,4760,4760,0
20240329,161200,1176454275,4760,4760,4760,4760,0
20240329,161100,1176454275,4760,4760,4760,4760,0
20240329,161000,1176454275,4760,4760,4760,4760,0
20240329,160900,1176454275,4760,4760,4760,4760,0
20240329,160800,1176454275,4760,4760,4760,4760,0
20240329,160700,1176454275,4760,4760,4760,4760,0
20240329,160600,1176454275,4760,4760,4760,4760,0
20240329,160500,1176454275,4760,4760,4760,4760,0
20240329,160400,1176454275,4760,4760,4760,4760,0
20240329,160300,1176454275,4760,4760,4760,4760,0
20240329,160200,1176454275,4760,4760,4760,4760,0
20240329,160100,1176454275,4760,4760,4760,4760,0
20240329,160000,1176454275,4760,4760,4760,4760,0
20240329,155900,1176454275,4760,4760,4760,4760,0
20240329,155800,1176454275,4760,4760,4760,4760,0
20240329,155700,1176454275,4760,4760,4760,4760,0
20240329,155600,1176454275,4760,4760,4760,4760,0
20240329,155500,1176454275,4760,4760,4760,4760,0
20240329,155400,1176454275,4760,4760,4760,4760,0
20240329,155300,1176454275,4760,4760,4760,4760,0
20240329,155200,1176454275,4760,4760,4760,4760,0
20240329,155100,1176454275,4760,4760,4760,4760,0
20240329,155000,1176454275,4760,4760,4760,4760,0
20240329,154900,1176454275,4760,4760,4760,4760,0
20240329,154800,1176454275,4760,4760,4760,4760,0
20240329,154700,1176454275,4760,4760,4760,4760,0
20240329,154600,1176454275,4760,4760,4760,4760,5253
20240329,154500,1176454275,4760,4760,4760,4760,0
20240329,154400,1176454275,4760,4760,4760,4760,0
20240329,154300,1176454275,4760,4760,4760,4760,0
20240329,154200,1176454275,4760,4760,4760,4760,0
20240329,154100,1176454275,4760,4760,4760,4760,0
20240329,154000,1176454275,4760,4760,4760,4760,0
20240329,153900,1176454275,4760,4760,4760,4760,0
20240329,153800,1176454275,4760,4760,4760,4760,0
20240329,153700,1176454275,4760,4760,4760,4760,0
20240329,153600,1176454275,4760,4760,4760,4760,0
20240329,153500,1176454275,4760,4760,4760,4760,0
20240329,153400,1176454275,4760,4760,4760,4760,0
20240329,153300,1176454275,4760,4760,4760,4760,0
20240329,153200,1176454275,4760,4760,4760,4760,0
20240329,153100,1176454275,4760,4760,4760,4760,0
20240329,153000,1176454275,4760,4760,4760,4760,5253
20240329,152900,1151449995,4780,4780,4780,4780,0
20240329,152800,1151449995,4780,4780,4780,4780,0
20240329,152700,1151449995,4780,4780,4780,4780,0
20240329,152600,1151449995,4780,4780,4780,4780,0
20240329,152500,1151449995,4780,4780,4780,4780,0
20240329,152400,1151449995,4780,4780,4780,4780,0
20240329,152300,1151449995,4780,4780,4780,4780,0
20240329,152200,1151449995,4780,4780,4780,4780,0
20240329,152100,1151449995,4780,4780,4780,4780,0
20240329,152000,1151449995,4780,4780,4780,4780,0
20240329,151900,1151449995,4780,4775,4785,4770,1186
20240329,151800,1145779495,4785,4775,4785,4775,238
20240329,151700,1144641065,4775,4785,4785,4775,20
20240329,151600,1144545465,4790,4785,4790,4785,550
20240329,151500,1141910980,4785,4780,4790,4775,334
20240329,151400,1140313815,4775,4780,4780,4775,92
20240329,151300,1139874245,4775,4765,4775,4760,819
20240329,151200,1135971905,4765,4765,4765,4760,1206
20240329,151100,1130228010,4765,4780,4790,4765,3320
20240329,151000,1114377750,4780,4790,4795,4775,2691
20240329,150900,1101502355,4795,4795,4795,4790,1090
20240329,150800,1096276805,4795,4820,4820,4795,10104
20240329,150700,1047727845,4820,4830,4835,4820,2873
20240329,150600,1033869260,4835,4835,4835,4835,1
20240329,150500,1033864425,4825,4830,4835,4825,1164
20240329,150400,1028247250,4830,4835,4840,4830,357
20240329,150300,1026521185,4835,4835,4845,4835,2435
20240329,150200,1014746015,4835,4845,4845,4835,110
20240329,150100,1014213565,4845,4840,4845,4840,219
20240329,150000,1013152710,4835,4830,4835,4830,243
20240329,145900,1011978530,4825,4825,4845,4825,59
20240329,145800,1011693835,4830,4850,4850,4830,1812
20240329,145700,1002933140,4845,4845,4845,4845,106
20240329,145600,1002419570,4850,4850,4850,4850,0
20240329,145500,1002419570,4850,4850,4850,4850,70
20240329,145400,1002080070,4850,4840,4850,4840,1039
20240329,145300,997048425,4840,4840,4845,4840,978
20240329,145200,992314365,4850,4840,4850,4840,355
20240329,145100,990592915,4840,4850,4850,4840,533
20240329,145000,988011980,4850,4850,4850,4850,148
20240329,144900,987294180,4850,4850,4850,4850,30
20240329,144800,987148680,4850,4840,4850,4840,78
20240329,144700,986771060,4840,4845,4850,4840,861
20240329,144600,982603485,4850,4840,4850,4840,121
20240329,144500,982017655,4840,4855,4855,4840,1507
20240329,144400,974723270,4855,4855,4855,4850,1050
20240329,144300,969625570,4855,4850,4855,4850,110
20240329,144200,969091570,4855,4855,4855,4855,60
20240329,144100,968800270,4845,4845,4845,4845,844
20240329,144000,964711090,4855,4855,4855,4855,43
20240329,143900,964502325,4855,4855,4855,4845,311
20240329,143800,962992485,4855,4850,4855,4845,1034
20240329,143700,957982015,4855,4850,4855,4850,80
20240329,143600,957593765,4850,4850,4850,4850,1441
20240329,143500,950604915,4855,4855,4855,4855,43
20240329,143400,950396150,4855,4855,4855,4855,235
20240329,143300,949255225,4855,4860,4860,4855,33
20240329,143200,949094995,4860,4850,4860,4850,61
20240329,143100,948798690,4855,4855,4855,4855,8
20240329,143000,948759850,4855,4855,4855,4855,30
20240329,142900,948614200,4855,4855,4855,4855,10
20240329,142800,948565650,4855,4850,4855,4850,197
20240329,142700,947609265,4855,4855,4855,4850,262
20240329,142600,946337305,4855,4860,4860,4855,282
20240329,142500,944968095,4855,4850,4855,4850,328
20240329,142400,943377095,4850,4850,4850,4845,1017
20240329,142300,938444695,4850,4855,4855,4850,1284
20240329,142200,932217145,4840,4840,4845,4840,314
20240329,142100,930696395,4840,4865,4865,4840,3787
20240329,142000,912345370,4865,4865,4865,4865,31
20240329,141900,912194555,4865,4865,4865,4865,29
20240329,141800,912053470,4865,4860,4865,4860,31
20240329,141700,911902705,4855,4860,4860,4855,379
20240329,141600,910062515,4860,4860,4860,4860,19
20240329,141500,909970175,4855,4865,4865,4855,1457
20240329,141400,902890975,4865,4865,4865,4865,643
20240329,141300,899762780,4865,4865,4865,4865,10
20240329,141200,899714130,4865,4865,4865,4865,30
20240329,141100,899568180,4865,4865,4865,4865,30
20240329,141000,899422230,4865,4865,4870,4865,56
20240329,140900,899149655,4865,4865,4865,4865,18
20240329,140800,899062085,4865,4865,4865,4865,30
20240329,140700,898916135,4865,4865,4865,4865,30
20240329,140600,898770185,4865,4865,4865,4865,2
20240329,140500,898760455,4865,4865,4865,4865,100
20240329,140400,898273955,4865,4865,4865,4865,30
20240329,140300,898128005,4865,4865,4865,4865,10
20240329,140200,898079355,4865,4865,4865,4865,36
20240329,140100,897904215,4865,4865,4865,4865,464
20240329,140000,895646855,4865,4860,4865,4860,277
20240329,135900,894299615,4865,4860,4865,4860,868
20240329,135800,890077020,4865,4865,4865,4860,49
20240329,135700,889838730,4865,4865,4865,4865,116
20240329,135600,889274390,4865,4860,4865,4860,73
20240329,135500,888919530,4865,4865,4865,4855,1039
20240329,135400,883872485,4865,4870,4870,4865,31
20240329,135300,883721665,4870,4865,4870,4865,13
20240329,135200,883658410,4865,4860,4865,4860,241
20240329,135100,882485995,4865,4865,4865,4865,244
20240329,135000,881298935,4865,4870,4870,4860,148
20240329,134900,880578875,4870,4865,4870,4860,216
20240329,134800,879527965,4865,4855,4865,4850,2605
20240329,134700,866878990,4855,4860,4865,4855,1984
20240329,134600,857243150,4865,4865,4865,4865,152
20240329,134500,856503670,4865,4870,4870,4865,84
20240329,134400,856094920,4870,4865,4870,4865,89
20240329,134300,855661735,4865,4865,4865,4865,10
20240329,134200,855613085,4865,4865,4870,4860,49
20240329,134100,855374795,4870,4865,4870,4865,8
20240329,134000,855335845,4865,4870,4870,4860,380
20240329,133900,853487385,4870,4865,4870,4865,98
20240329,133800,853010175,4870,4870,4870,4865,70
20240329,133700,852669325,4870,4860,4870,4860,118
20240329,133600,852095200,4865,4865,4865,4865,0
20240329,133500,852095200,4865,4865,4865,4865,20
20240329,133400,851997900,4865,4865,4865,4865,45
20240329,133300,851778975,4865,4865,4865,4865,201
20240329,133200,850801110,4865,4860,4865,4860,32
20240329,133100,850645480,4865,4860,4865,4860,32
20240329,133000,850489850,4860,4860,4860,4860,300
20240329,132900,849031850,4865,4855,4865,4855,134
20240329,132800,848380650,4855,4855,4855,4850,196
20240329,132700,847429120,4855,4850,4855,4845,382
20240329,132600,845576150,4850,4850,4850,4850,225
20240329,132500,844484900,4845,4850,4850,4840,480
20240329,132400,842160200,4850,4850,4850,4845,1636
20240329,132300,834232100,4850,4850,4850,4845,500
20240329,132200,831807150,4850,4850,4855,4845,830
20240329,132100,827780800,4855,4850,4855,4850,233
20240329,132000,826649850,4850,4855,4855,4845,3175
20240329,131900,811246530,4855,4860,4860,4855,1171
20240329,131800,805560740,4860,4865,4865,4860,585
20240329,131700,802717150,4865,4865,4865,4865,10
20240329,131600,802668500,4865,4865,4865,4865,19
20240329,131500,802576065,4865,4865,4865,4865,30
20240329,131400,802430115,4865,4865,4865,4865,10
20240329,131300,802381465,4870,4870,4870,4865,347
20240329,131200,800691625,4865,4865,4865,4865,30
20240329,131100,800545675,4865,4870,4870,4865,229
20240329,131000,799430490,4870,4875,4875,4870,119
20240329,130900,798850530,4870,4875,4875,4870,329
20240329,130800,797246800,4870,4870,4870,4865,230
20240329,130700,796126850,4870,4870,4870,4865,578
20240329,130600,793312670,4870,4870,4870,4870,56
20240329,130500,793039950,4870,4865,4870,4865,56
20240329,130400,792767420,4870,4870,4870,4865,80
20240329,130300,792377910,4870,4865,4870,4865,20
20240329,130200,792280560,4870,4870,4870,4870,10
20240329,130100,792231860,4870,4870,4870,4870,36
20240329,130000,792056540,4870,4875,4875,4870,655
20240329,125900,788866590,4870,4870,4870,4870,30
20240329,125800,788720490,4870,4870,4870,4855,2092
20240329,125700,778550920,4875,4870,4875,4870,96
20240329,125600,778083390,4870,4870,4870,4870,10
20240329,125500,778034690,4870,4870,4870,4870,49
20240329,125400,777796060,4870,4870,4870,4870,10
20240329,125300,777747360,4870,4875,4875,4870,44
20240329,125200,777533075,4870,4870,4870,4870,50
20240329,125100,777289575,4870,4870,4870,4870,28
20240329,125000,777153215,4870,4870,4870,4860,66
20240329,124900,776832180,4875,4870,4875,4870,11
20240329,124800,776778605,4875,4865,4875,4865,3197
20240329,124700,761198370,4855,4870,4870,4855,840
20240329,124600,757119745,4870,4860,4870,4860,29
20240329,124500,756978555,4855,4855,4855,4855,65
20240329,124400,756662980,4855,4855,4855,4855,10
20240329,124300,756614430,4860,4860,4860,4860,6
20240329,124200,756585270,4865,4860,4865,4860,738
20240329,124100,752998560,4865,4865,4865,4865,1
20240329,124000,752993695,4860,4870,4870,4860,13
20240329,123900,752930495,4865,4865,4865,4865,10
20240329,123800,752881845,4870,4870,4870,4855,663
20240329,123700,749660395,4870,4870,4870,4870,20
20240329,123600,749562995,4870,4870,4875,4870,41
20240329,123500,749363320,4870,4870,4870,4870,301
20240329,123400,747897450,4870,4870,4870,4865,152
20240329,123300,747157260,4870,4865,4870,4865,164
20240329,123200,746359130,4870,4865,4870,4865,44
20240329,123100,746144905,4865,4870,4870,4865,21
20240329,123000,746042650,4865,4865,4865,4865,10
20240329,122900,745994000,4870,4870,4870,4870,15
20240329,122800,745920950,4870,4870,4875,4870,167
20240329,122700,745107600,4855,4860,4860,4855,1010
20240329,122600,740202675,4870,4870,4870,4870,29
20240329,122500,740061445,4875,4865,4875,4865,218
20240329,122400,739000105,4865,4870,4870,4865,27
20240329,122300,738868670,4870,4870,4870,4865,12
20240329,122200,738810280,4865,4865,4865,4860,227
20240329,122100,737705975,4865,4865,4865,4865,127
20240329,122000,737088120,4860,4860,4865,4860,112
20240329,121900,736543535,4860,4865,4870,4860,63
20240329,121800,736237075,4865,4865,4865,4865,20
20240329,121700,736139775,4865,4860,4865,4855,530
20240329,121600,733566335,4865,4865,4865,4865,91
20240329,121500,733123620,4870,4870,4870,4865,855
20240329,121400,728959820,4870,4875,4875,4870,121
20240329,121300,728370545,4870,4870,4870,4870,10
20240329,121200,728321845,4855,4855,4870,4855,3388
20240329,121100,711865235,4855,4860,4865,4855,990
20240329,121000,707057170,4870,4890,4890,4870,81
20240329,120900,706661580,4885,4885,4890,4885,203
20240329,120800,705669610,4880,4880,4885,4880,81
20240329,120700,705274325,4880,4860,4880,4860,1434
20240329,120600,698278235,4875,4875,4875,4860,119
20240329,120500,697698530,4875,4875,4875,4870,301
20240329,120400,696231205,4875,4870,4875,4870,616
20240329,120300,693228285,4870,4870,4875,4865,1325
20240329,120200,686774410,4865,4865,4865,4850,734
20240329,120100,683210180,4865,4865,4865,4865,15
20240329,120000,683137205,4865,4865,4865,4865,3
20240329,115900,683122610,4865,4870,4870,4865,11
20240329,115800,683069090,4860,4865,4865,4860,406
20240329,115700,681095780,4865,4860,4870,4860,95
20240329,115600,680633690,4865,4865,4865,4860,175
20240329,115500,679783065,4865,4865,4865,4865,14
20240329,115400,679714955,4865,4865,4865,4865,10
20240329,115300,679666305,4860,4870,4870,4860,115
20240329,115200,679106880,4870,4865,4870,4865,260
20240329,115100,677841230,4865,4865,4865,4865,10
20240329,115000,677792580,4870,4870,4870,4870,41
20240329,114900,677592910,4865,4860,4870,4860,347
20240329,114800,675904440,4860,4870,4870,4860,482
20240329,114700,673559720,4870,4865,4870,4865,244
20240329,114600,672371490,4865,4865,4865,4865,24
20240329,114500,672254730,4865,4865,4865,4865,187
20240329,114400,671344975,4870,4870,4870,4870,20
20240329,114300,671247575,4870,4865,4870,4865,548
20240329,114200,668581500,4865,4860,4865,4860,2294
20240329,114100,657421240,4865,4865,4865,4865,400
20240329,114000,655475240,4860,4865,4865,4860,280
20240329,113900,654113090,4865,4865,4865,4860,124
20240329,113800,653509880,4865,4860,4865,4855,222
20240329,113700,652430910,4850,4865,4865,4850,276
20240329,113600,651088950,4855,4865,4865,4855,13
20240329,113500,651025765,4865,4855,4865,4845,272
20240329,113400,649704400,4840,4840,4865,4840,1302
20240329,113300,643402130,4840,4850,4865,4840,2469
20240329,113200,631405535,4850,4865,4865,4850,831
20240329,113100,627371310,4865,4865,4865,4850,552
20240329,113000,624687350,4865,4850,4865,4850,1734
20240329,112900,616276495,4850,4860,4860,4845,2106
20240329,112800,606054035,4860,4875,4875,4860,633
20240329,112700,602973145,4875,4870,4875,4870,53
20240329,112600,602714885,4855,4855,4855,4850,1580
20240329,112500,595048985,4860,4860,4860,4860,242
20240329,112400,593872865,4895,4890,4895,4865,2624
20240329,112300,581041080,4845,4860,4900,4845,802
20240329,112200,577131475,4850,4850,4865,4850,407
20240329,112100,575157420,4875,4855,4875,4840,671
20240329,112000,571889805,4860,4800,4875,4795,4050
20240329,111900,552295215,4800,4860,4870,4800,7663
20240329,111800,515257045,4860,4890,4890,4860,1359
20240329,111700,508640425,4900,4905,4910,4900,226
20240329,111600,507531400,4905,4900,4905,4895,136
20240329,111500,506865370,4905,4885,4905,4885,1219
20240329,111400,500906080,4885,4885,4885,4880,656
20240329,111300,497702095,4875,4890,4890,4870,2655
20240329,111200,484750610,4895,4895,4895,4895,1034
20240329,111100,479689180,4885,4915,4915,4875,7699
20240329,111000,441957875,4920,4940,4940,4920,196
20240329,110900,440992980,4940,4940,4940,4935,101
20240329,110800,440494090,4940,4940,4940,4915,3980
20240329,110700,420876495,4950,4950,4950,4950,62
20240329,110600,420569595,4955,4925,4960,4925,741
20240329,110500,416899835,4925,4930,4930,4915,636
20240329,110400,413771110,4915,4925,4930,4915,1683
20240329,110300,405486280,4925,4925,4925,4920,57
20240329,110200,405205605,4925,4925,4925,4915,1686
20240329,110100,396914595,4925,4925,4925,4920,414
20240329,110000,394877645,4920,4920,4925,4920,1133
20240329,105900,389300670,4920,4925,4930,4920,592
20240329,105800,386385190,4910,4930,4930,4910,2753
20240329,105700,372824830,4930,4980,4980,4930,11029
20240329,105600,318173005,4980,4995,5000,4980,1595
20240329,105500,310220825,5000,5000,5000,5000,502
20240329,105400,307710825,5000,5000,5000,5000,0
20240329,105300,307710825,5000,4995,5010,4990,2082
20240329,105200,297319730,5000,5000,5000,5000,10
20240329,105100,297269730,5000,5000,5000,5000,10
20240329,105000,297219730,5000,5000,5000,5000,298
20240329,104900,295729730,5010,5010,5010,5010,0
20240329,104800,295729730,5010,5000,5010,4995,1946
20240329,104700,286006540,5010,5010,5010,5010,25
20240329,104600,285881290,5020,5020,5020,5020,101
20240329,104500,285374270,5010,5000,5010,5000,55
20240329,104400,285099170,5000,5000,5000,5000,10
20240329,104300,285049170,5000,5010,5010,4995,124
20240329,104200,284429200,5000,5000,5000,5000,213
20240329,104100,283364200,5010,5000,5010,5000,193
20240329,104000,282398820,4995,5000,5000,4995,853
20240329,103900,278133870,5000,5010,5010,5000,23
20240329,103800,278018740,5000,5000,5000,5000,10
20240329,103700,277968740,5000,5000,5000,5000,138
20240329,103600,277278740,5000,5010,5010,5000,366
20240329,103500,275447370,5010,5020,5020,5010,21
20240329,103400,275342050,5030,5030,5030,5020,7
20240329,103300,275306850,5030,5030,5030,5020,297
20240329,103200,273813940,5010,5010,5010,5010,54
20240329,103100,273543400,5000,5010,5010,5000,149
20240329,103000,272797890,5010,5020,5020,5010,26
20240329,102900,272667390,5020,5010,5020,5010,110
20240329,102800,272115240,5000,5000,5000,5000,32
20240329,102700,271955240,5010,5010,5010,5010,8
20240329,102600,271915160,5010,5010,5010,5010,50
20240329,102500,271664660,5010,5000,5010,5000,308
20240329,102400,270123460,5000,4995,5000,4995,1111
20240329,102300,264568515,5000,4995,5000,4995,81
20240329,102200,264163850,4995,5000,5000,4995,423
20240329,102100,262049965,5010,5010,5010,5010,1
20240329,102000,262044955,5000,5010,5010,5000,210
20240329,101900,260994855,5020,5020,5020,5020,0
20240329,101800,260994855,5020,5010,5020,5000,220
20240329,101700,259894735,5010,5010,5020,5010,29
20240329,101600,259749405,5000,5000,5000,5000,443
20240329,101500,257534405,5000,5000,5000,5000,66
20240329,101400,257204405,5000,5000,5000,5000,110
20240329,101300,256654405,5000,5000,5000,5000,0
20240329,101200,256654405,5000,5000,5000,5000,61
20240329,101100,256349405,5000,5010,5010,5000,5
20240329,101000,256324385,5000,5000,5040,5000,98
20240329,100900,255833965,5000,4995,5000,4990,210
20240329,100800,254784865,4990,4995,4995,4990,200
20240329,100700,253786655,4990,5010,5010,4990,3068
20240329,100600,238471785,5010,5000,5010,5000,41
20240329,100500,238266635,5020,5020,5020,5020,51
20240329,100400,238010615,5030,4995,5030,4995,431
20240329,100300,235851955,4995,5000,5000,4990,755
20240329,100200,232079190,5000,5020,5020,5000,528
20240329,100100,229438980,5050,5050,5050,5050,0
20240329,100000,229438980,5050,5050,5050,5050,1
20240329,095900,229433930,5000,5050,5050,4995,3014
20240329,095800,214362780,5000,5040,5040,4995,10661
20240329,095700,160959430,5050,5060,5060,5050,202
20240329,095600,159939310,5040,5030,5060,5030,390
20240329,095500,157973750,5040,5040,5040,5040,11
20240329,095400,157918310,5040,5030,5040,5030,286
20240329,095300,156479720,5030,5020,5030,5020,723
20240329,095200,152850160,5020,5030,5030,5020,2319
20240329,095100,141203240,5020,5030,5040,5020,3034
20240329,095000,125940160,5030,5040,5040,5030,1101
20240329,094900,120394920,5040,5060,5060,5040,6826
20240329,094800,85966370,5090,5090,5090,5090,0
20240329,094700,85966370,5090,5100,5100,5050,3131
20240329,094600,70120570,5110,5110,5110,5110,0
20240329,094500,70120570,5110,5100,5110,5100,13
20240329,094400,70054240,5090,5090,5090,5090,0
20240329,094300,70054240,5090,5090,5090,5080,237
20240329,094200,68849010,5090,5090,5090,5080,63
20240329,094100,68528440,5080,5080,5080,5080,10
20240329,094000,68477640,5090,5090,5090,5090,0
20240329,093900,68477640,5090,5090,5090,5080,48
20240329,093800,68233420,5090,5080,5090,5080,12
20240329,093700,68172440,5090,5080,5090,5080,23
20240329,093600,68055470,5090,5080,5090,5080,14
20240329,093500,67984310,5090,5070,5090,5070,102
20240329,093400,67467130,5070,5080,5080,5070,57
20240329,093300,67178120,5090,5090,5090,5080,15
20240329,093200,67101870,5090,5080,5090,5070,415
20240329,093100,64997530,5080,5090,5090,5080,36
20240329,093000,64814300,5100,5090,5100,5090,112
20240329,092900,64243200,5080,5080,5080,5080,10
20240329,092800,64192400,5100,5100,5100,5100,0
20240329,092700,64192400,5100,5100,5100,5100,7
20240329,092600,64156700,5120,5120,5120,5120,0
20240329,092500,64156700,5120,5110,5120,5050,4350
20240329,092400,42083140,5110,5110,5120,5110,23
20240329,092300,41965580,5100,5100,5100,5100,4
20240329,092200,41945180,5120,5100,5120,5100,26
20240329,092100,41812360,5120,5120,5120,5120,0
20240329,092000,41812360,5120,5110,5120,5100,18
20240329,091900,41720320,5100,5110,5110,5100,378
20240329,091800,39791520,5120,5110,5120,5100,110
20240329,091700,39230360,5090,5090,5090,5090,0
20240329,091600,39230360,5090,5090,5090,5090,0
20240329,091500,39230360,5090,5080,5090,5080,494
20240329,091400,36715950,5080,5090,5090,5080,521
20240329,091300,34064160,5140,5140,5140,5140,0
20240329,091200,34064160,5140,5150,5150,5140,3
20240329,091100,34048730,5150,5080,5150,5080,35
20240329,091000,33870260,5080,5060,5090,5060,236
20240329,090900,32675670,5060,5100,5100,5060,879
20240329,090800,28219800,5080,5110,5110,5080,1496
20240329,090700,20587210,5110,5110,5130,5110,755
20240329,090600,16729000,5110,5110,5110,5110,191
20240329,090500,15752990,5110,5110,5110,5110,200
20240329,090400,14730990,5110,5120,5120,5110,1002
20240329,090300,9607560,5170,5130,5170,5120,303
20240329,090200,8051150,5170,5170,5170,5170,2
20240329,090100,8040810,5180,5130,5180,5110,1022
20240329,090000,2806140,5130,5130,5140,5130,547