stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195700,505518720,4790,4790,4790,4790,654
20240318,195600,505518720,4790,4790,4790,4790,0
20240318,195500,505518720,4790,4790,4790,4790,0
20240318,195400,505518720,4790,4790,4790,4790,0
20240318,195300,505518720,4790,4790,4790,4790,0
20240318,195200,505518720,4790,4790,4790,4790,0
20240318,195100,505518720,4790,4790,4790,4790,0
20240318,195000,505518720,4790,4790,4790,4790,0
20240318,194900,505518720,4790,4790,4790,4790,0
20240318,194800,505518720,4790,4790,4790,4790,0
20240318,194700,505518720,4790,4790,4790,4790,0
20240318,194600,505518720,4790,4790,4790,4790,0
20240318,194500,505518720,4790,4790,4790,4790,0
20240318,194400,505518720,4790,4790,4790,4790,0
20240318,194300,505518720,4790,4790,4790,4790,0
20240318,194200,505518720,4790,4790,4790,4790,0
20240318,194100,505518720,4790,4790,4790,4790,0
20240318,194000,505518720,4790,4790,4790,4790,0
20240318,193900,505518720,4790,4790,4790,4790,0
20240318,193800,505518720,4790,4790,4790,4790,0
20240318,193700,505518720,4790,4790,4790,4790,0
20240318,193600,505518720,4790,4790,4790,4790,0
20240318,193500,505518720,4790,4790,4790,4790,0
20240318,193400,505518720,4790,4790,4790,4790,0
20240318,193300,505518720,4790,4790,4790,4790,0
20240318,193200,505518720,4790,4790,4790,4790,0
20240318,193100,505518720,4790,4790,4790,4790,0
20240318,193000,505518720,4790,4790,4790,4790,0
20240318,192900,505518720,4790,4790,4790,4790,0
20240318,192800,505518720,4790,4790,4790,4790,0
20240318,192700,505518720,4790,4790,4790,4790,654
20240318,192600,505518720,4790,4790,4790,4790,0
20240318,192500,505518720,4790,4790,4790,4790,0
20240318,192400,505518720,4790,4790,4790,4790,0
20240318,192300,505518720,4790,4790,4790,4790,0
20240318,192200,505518720,4790,4790,4790,4790,0
20240318,192100,505518720,4790,4790,4790,4790,0
20240318,192000,505518720,4790,4790,4790,4790,0
20240318,191900,505518720,4790,4790,4790,4790,0
20240318,191800,505518720,4790,4790,4790,4790,0
20240318,191700,505518720,4790,4790,4790,4790,0
20240318,191600,505518720,4790,4790,4790,4790,0
20240318,191500,505518720,4790,4790,4790,4790,0
20240318,191400,505518720,4790,4790,4790,4790,0
20240318,191300,505518720,4790,4790,4790,4790,0
20240318,191200,505518720,4790,4790,4790,4790,0
20240318,191100,505518720,4790,4790,4790,4790,0
20240318,191000,505518720,4790,4790,4790,4790,0
20240318,190900,505518720,4790,4790,4790,4790,0
20240318,190800,505518720,4790,4790,4790,4790,0
20240318,190700,505518720,4790,4790,4790,4790,0
20240318,190600,505518720,4790,4790,4790,4790,0
20240318,190500,505518720,4790,4790,4790,4790,0
20240318,190400,505518720,4790,4790,4790,4790,0
20240318,190300,505518720,4790,4790,4790,4790,0
20240318,190200,505518720,4790,4790,4790,4790,0
20240318,190100,505518720,4790,4790,4790,4790,0
20240318,190000,505518720,4790,4790,4790,4790,0
20240318,185900,505518720,4790,4790,4790,4790,0
20240318,185800,505518720,4790,4790,4790,4790,0
20240318,185700,505518720,4790,4790,4790,4790,654
20240318,185600,505518720,4790,4790,4790,4790,0
20240318,185500,505518720,4790,4790,4790,4790,0
20240318,185400,505518720,4790,4790,4790,4790,0
20240318,185300,505518720,4790,4790,4790,4790,0
20240318,185200,505518720,4790,4790,4790,4790,0
20240318,185100,505518720,4790,4790,4790,4790,0
20240318,185000,505518720,4790,4790,4790,4790,0
20240318,184900,505518720,4790,4790,4790,4790,0
20240318,184800,505518720,4790,4790,4790,4790,0
20240318,184700,505518720,4790,4790,4790,4790,0
20240318,184600,505518720,4790,4790,4790,4790,0
20240318,184500,505518720,4790,4790,4790,4790,0
20240318,184400,505518720,4790,4790,4790,4790,0
20240318,184300,505518720,4790,4790,4790,4790,0
20240318,184200,505518720,4790,4790,4790,4790,0
20240318,184100,505518720,4790,4790,4790,4790,0
20240318,184000,505518720,4790,4790,4790,4790,0
20240318,183900,505518720,4790,4790,4790,4790,0
20240318,183800,505518720,4790,4790,4790,4790,0
20240318,183700,505518720,4790,4790,4790,4790,0
20240318,183600,505518720,4790,4790,4790,4790,0
20240318,183500,505518720,4790,4790,4790,4790,0
20240318,183400,505518720,4790,4790,4790,4790,0
20240318,183300,505518720,4790,4790,4790,4790,0
20240318,183200,505518720,4790,4790,4790,4790,0
20240318,183100,505518720,4790,4790,4790,4790,0
20240318,183000,505518720,4790,4790,4790,4790,0
20240318,182900,505518720,4790,4790,4790,4790,0
20240318,182800,505518720,4790,4790,4790,4790,0
20240318,182700,505518720,4790,4790,4790,4790,654
20240318,182600,505518720,4790,4790,4790,4790,0
20240318,182500,505518720,4790,4790,4790,4790,0
20240318,182400,505518720,4790,4790,4790,4790,0
20240318,182300,505518720,4790,4790,4790,4790,0
20240318,182200,505518720,4790,4790,4790,4790,0
20240318,182100,505518720,4790,4790,4790,4790,0
20240318,182000,505518720,4790,4790,4790,4790,0
20240318,181900,505518720,4790,4790,4790,4790,0
20240318,181800,505518720,4790,4790,4790,4790,0
20240318,181700,505518720,4790,4790,4790,4790,0
20240318,181600,505518720,4790,4790,4790,4790,0
20240318,181500,505518720,4790,4790,4790,4790,0
20240318,181400,505518720,4790,4790,4790,4790,0
20240318,181300,505518720,4790,4790,4790,4790,0
20240318,181200,505518720,4790,4790,4790,4790,0
20240318,181100,505518720,4790,4790,4790,4790,0
20240318,181000,505518720,4790,4790,4790,4790,0
20240318,180900,505518720,4790,4790,4790,4790,0
20240318,180800,505518720,4790,4790,4790,4790,0
20240318,180700,505518720,4790,4790,4790,4790,0
20240318,180600,505518720,4790,4790,4790,4790,0
20240318,180500,505518720,4790,4790,4790,4790,0
20240318,180400,505518720,4790,4790,4790,4790,0
20240318,180300,505518720,4790,4790,4790,4790,0
20240318,180200,505518720,4790,4790,4790,4790,0
20240318,180100,505518720,4790,4790,4790,4790,0
20240318,180000,505518720,4790,4790,4790,4790,0
20240318,175900,505518720,4790,4790,4790,4790,0
20240318,175800,505518720,4790,4790,4790,4790,0
20240318,175700,505518720,4790,4790,4790,4790,654
20240318,175600,505518720,4790,4790,4790,4790,0
20240318,175500,505518720,4790,4790,4790,4790,0
20240318,175400,505518720,4790,4790,4790,4790,0
20240318,175300,505518720,4790,4790,4790,4790,0
20240318,175200,505518720,4790,4790,4790,4790,0
20240318,175100,505518720,4790,4790,4790,4790,0
20240318,175000,505518720,4790,4790,4790,4790,0
20240318,174900,505518720,4790,4790,4790,4790,0
20240318,174800,505518720,4790,4790,4790,4790,0
20240318,174700,505518720,4790,4790,4790,4790,0
20240318,174600,505518720,4790,4790,4790,4790,0
20240318,174500,505518720,4790,4790,4790,4790,0
20240318,174400,505518720,4790,4790,4790,4790,0
20240318,174300,505518720,4790,4790,4790,4790,0
20240318,174200,505518720,4790,4790,4790,4790,0
20240318,174100,505518720,4790,4790,4790,4790,0
20240318,174000,505518720,4790,4790,4790,4790,0
20240318,173900,505518720,4790,4790,4790,4790,0
20240318,173800,505518720,4790,4790,4790,4790,0
20240318,173700,505518720,4790,4790,4790,4790,0
20240318,173600,505518720,4790,4790,4790,4790,0
20240318,173500,505518720,4790,4790,4790,4790,0
20240318,173400,505518720,4790,4790,4790,4790,0
20240318,173300,505518720,4790,4790,4790,4790,0
20240318,173200,505518720,4790,4790,4790,4790,0
20240318,173100,505518720,4790,4790,4790,4790,0
20240318,173000,505518720,4790,4790,4790,4790,0
20240318,172900,505518720,4790,4790,4790,4790,0
20240318,172800,505518720,4790,4790,4790,4790,0
20240318,172700,505518720,4790,4790,4790,4790,654
20240318,172600,505518720,4790,4790,4790,4790,0
20240318,172500,505518720,4790,4790,4790,4790,0
20240318,172400,505518720,4790,4790,4790,4790,0
20240318,172300,505518720,4790,4790,4790,4790,0
20240318,172200,505518720,4790,4790,4790,4790,0
20240318,172100,505518720,4790,4790,4790,4790,0
20240318,172000,505518720,4790,4790,4790,4790,0
20240318,171900,505518720,4790,4790,4790,4790,0
20240318,171800,505518720,4790,4790,4790,4790,0
20240318,171700,505518720,4790,4790,4790,4790,0
20240318,171600,505518720,4790,4790,4790,4790,0
20240318,171500,505518720,4790,4790,4790,4790,0
20240318,171400,505518720,4790,4790,4790,4790,0
20240318,171300,505518720,4790,4790,4790,4790,0
20240318,171200,505518720,4790,4790,4790,4790,0
20240318,171100,505518720,4790,4790,4790,4790,0
20240318,171000,505518720,4790,4790,4790,4790,0
20240318,170900,505518720,4790,4790,4790,4790,0
20240318,170800,505518720,4790,4790,4790,4790,0
20240318,170700,505518720,4790,4790,4790,4790,0
20240318,170600,505518720,4790,4790,4790,4790,0
20240318,170500,505518720,4790,4790,4790,4790,0
20240318,170400,505518720,4790,4790,4790,4790,0
20240318,170300,505518720,4790,4790,4790,4790,0
20240318,170200,505518720,4790,4790,4790,4790,0
20240318,170100,505518720,4790,4790,4790,4790,0
20240318,170000,505518720,4790,4790,4790,4790,0
20240318,165900,505518720,4790,4790,4790,4790,0
20240318,165800,505518720,4790,4790,4790,4790,0
20240318,165700,505518720,4790,4790,4790,4790,654
20240318,165600,505518720,4790,4790,4790,4790,0
20240318,165500,505518720,4790,4790,4790,4790,0
20240318,165400,505518720,4790,4790,4790,4790,0
20240318,165300,505518720,4790,4790,4790,4790,0
20240318,165200,505518720,4790,4790,4790,4790,0
20240318,165100,505518720,4790,4790,4790,4790,0
20240318,165000,505518720,4790,4790,4790,4790,0
20240318,164900,505518720,4790,4790,4790,4790,0
20240318,164800,505518720,4790,4790,4790,4790,0
20240318,164700,505518720,4790,4790,4790,4790,0
20240318,164600,505518720,4790,4790,4790,4790,0
20240318,164500,505518720,4790,4790,4790,4790,0
20240318,164400,505518720,4790,4790,4790,4790,0
20240318,164300,505518720,4790,4790,4790,4790,0
20240318,164200,505518720,4790,4790,4790,4790,0
20240318,164100,505518720,4790,4790,4790,4790,0
20240318,164000,505518720,4790,4790,4790,4790,0
20240318,163900,505518720,4790,4790,4790,4790,0
20240318,163800,505518720,4790,4790,4790,4790,0
20240318,163700,505518720,4790,4790,4790,4790,0
20240318,163600,505518720,4790,4790,4790,4790,0
20240318,163500,505518720,4790,4790,4790,4790,0
20240318,163400,505518720,4790,4790,4790,4790,0
20240318,163300,505518720,4790,4790,4790,4790,0
20240318,163200,505518720,4790,4790,4790,4790,0
20240318,163100,505518720,4790,4790,4790,4790,0
20240318,163000,505518720,4790,4790,4790,4790,0
20240318,162900,505518720,4790,4790,4790,4790,0
20240318,162800,505518720,4790,4790,4790,4790,0
20240318,162700,505518720,4790,4790,4790,4790,654
20240318,162600,505518720,4790,4790,4790,4790,0
20240318,162500,505518720,4790,4790,4790,4790,0
20240318,162400,505518720,4790,4790,4790,4790,0
20240318,162300,505518720,4790,4790,4790,4790,0
20240318,162200,505518720,4790,4790,4790,4790,0
20240318,162100,505518720,4790,4790,4790,4790,0
20240318,162000,505518720,4790,4790,4790,4790,0
20240318,161900,505518720,4790,4790,4790,4790,0
20240318,161800,505518720,4790,4790,4790,4790,0
20240318,161700,505518720,4790,4790,4790,4790,0
20240318,161600,505518720,4790,4790,4790,4790,0
20240318,161500,505518720,4790,4790,4790,4790,0
20240318,161400,505518720,4790,4790,4790,4790,0
20240318,161300,505518720,4790,4790,4790,4790,0
20240318,161200,505518720,4790,4790,4790,4790,0
20240318,161100,505518720,4790,4790,4790,4790,0
20240318,161000,505518720,4790,4790,4790,4790,0
20240318,160900,505518720,4790,4790,4790,4790,0
20240318,160800,505518720,4790,4790,4790,4790,0
20240318,160700,505518720,4790,4790,4790,4790,0
20240318,160600,505518720,4790,4790,4790,4790,0
20240318,160500,505518720,4790,4790,4790,4790,0
20240318,160400,505518720,4790,4790,4790,4790,0
20240318,160300,505518720,4790,4790,4790,4790,0
20240318,160200,505518720,4790,4790,4790,4790,0
20240318,160100,505518720,4790,4790,4790,4790,0
20240318,160000,505518720,4790,4790,4790,4790,0
20240318,155900,505518720,4790,4790,4790,4790,0
20240318,155800,505518720,4790,4790,4790,4790,0
20240318,155700,505518720,4790,4790,4790,4790,654
20240318,155600,505518720,4790,4790,4790,4790,0
20240318,155500,505518720,4790,4790,4790,4790,0
20240318,155400,505518720,4790,4790,4790,4790,0
20240318,155300,505518720,4790,4790,4790,4790,0
20240318,155200,505518720,4790,4790,4790,4790,0
20240318,155100,505518720,4790,4790,4790,4790,0
20240318,155000,505518720,4790,4790,4790,4790,0
20240318,154900,505518720,4790,4790,4790,4790,0
20240318,154800,505518720,4790,4790,4790,4790,0
20240318,154700,505518720,4790,4790,4790,4790,0
20240318,154600,505518720,4790,4790,4790,4790,0
20240318,154500,505518720,4790,4790,4790,4790,0
20240318,154400,505518720,4790,4790,4790,4790,0
20240318,154300,505518720,4790,4790,4790,4790,0
20240318,154200,505518720,4790,4790,4790,4790,0
20240318,154100,505518720,4790,4790,4790,4790,0
20240318,154000,505518720,4790,4790,4790,4790,0
20240318,153900,505518720,4790,4790,4790,4790,0
20240318,153800,505518720,4790,4790,4790,4790,0
20240318,153700,505518720,4790,4790,4790,4790,0
20240318,153600,505518720,4790,4790,4790,4790,0
20240318,153500,505518720,4790,4790,4790,4790,0
20240318,153400,505518720,4790,4790,4790,4790,0
20240318,153300,505518720,4790,4790,4790,4790,0
20240318,153200,505518720,4790,4790,4790,4790,0
20240318,153100,505518720,4790,4790,4790,4790,0
20240318,153000,505518720,4790,4790,4790,4790,654
20240318,152900,502386060,4780,4780,4780,4780,0
20240318,152800,502386060,4780,4780,4780,4780,0
20240318,152700,502386060,4780,4780,4780,4780,0
20240318,152600,502386060,4780,4780,4780,4780,0
20240318,152500,502386060,4780,4780,4780,4780,0
20240318,152400,502386060,4780,4780,4780,4780,0
20240318,152300,502386060,4780,4780,4780,4780,0
20240318,152200,502386060,4780,4780,4780,4780,0
20240318,152100,502386060,4780,4780,4780,4780,0
20240318,152000,502386060,4780,4780,4780,4780,0
20240318,151900,502386060,4780,4765,4780,4760,46
20240318,151800,502166245,4765,4765,4765,4760,412
20240318,151700,500204990,4765,4765,4765,4765,30
20240318,151600,500062040,4765,4765,4765,4765,2
20240318,151500,500052510,4765,4765,4765,4765,1
20240318,151400,500047745,4760,4765,4765,4760,22
20240318,151300,499943010,4760,4760,4760,4760,32
20240318,151200,499790690,4765,4775,4775,4765,301
20240318,151100,498355425,4770,4775,4775,4770,584
20240318,151000,495569730,4775,4775,4775,4775,0
20240318,150900,495569730,4775,4785,4785,4775,35
20240318,150800,495402555,4780,4780,4785,4780,15
20240318,150700,495330825,4780,4780,4780,4780,10
20240318,150600,495283025,4780,4780,4780,4780,1
20240318,150500,495278245,4780,4780,4780,4780,4
20240318,150400,495259125,4785,4785,4785,4785,105
20240318,150300,494756700,4785,4785,4785,4785,20
20240318,150200,494661000,4780,4780,4780,4780,0
20240318,150100,494661000,4780,4785,4785,4780,22
20240318,150000,494555830,4790,4790,4790,4790,61
20240318,145900,494263640,4790,4790,4790,4790,145
20240318,145800,493569090,4790,4785,4790,4785,9
20240318,145700,493526015,4785,4785,4790,4785,62
20240318,145600,493229315,4785,4785,4785,4785,0
20240318,145500,493229315,4785,4785,4785,4785,0
20240318,145400,493229315,4785,4785,4785,4785,20
20240318,145300,493133615,4785,4785,4785,4785,5
20240318,145200,493109690,4785,4780,4785,4780,74
20240318,145100,492755855,4790,4790,4790,4790,0
20240318,145000,492755855,4790,4790,4790,4790,0
20240318,144900,492755855,4790,4765,4790,4760,43
20240318,144800,492550625,4765,4775,4775,4765,550
20240318,144700,489929675,4780,4785,4785,4775,1825
20240318,144600,481204175,4800,4800,4800,4800,0
20240318,144500,481204175,4800,4800,4800,4800,22
20240318,144400,481098575,4790,4790,4790,4790,100
20240318,144300,480619575,4790,4790,4790,4790,0
20240318,144200,480619575,4790,4790,4790,4790,259
20240318,144100,479378965,4800,4795,4800,4795,52
20240318,144000,479129460,4795,4795,4795,4795,0
20240318,143900,479129460,4795,4795,4795,4795,5
20240318,143800,479105485,4790,4790,4790,4790,1
20240318,143700,479100695,4790,4790,4790,4790,0
20240318,143600,479100695,4790,4790,4790,4790,190
20240318,143500,478190595,4790,4790,4790,4790,0
20240318,143400,478190595,4790,4790,4790,4790,0
20240318,143300,478190595,4790,4790,4790,4790,1
20240318,143200,478185805,4790,4790,4790,4790,0
20240318,143100,478185805,4790,4790,4790,4790,0
20240318,143000,478185805,4790,4790,4790,4790,0
20240318,142900,478185805,4790,4790,4790,4790,46
20240318,142800,477965465,4785,4785,4785,4785,194
20240318,142700,477037175,4785,4790,4790,4785,324
20240318,142600,475485735,4785,4785,4785,4785,0
20240318,142500,475485735,4785,4785,4785,4785,1
20240318,142400,475480950,4785,4785,4785,4785,0
20240318,142300,475480950,4785,4775,4785,4775,147
20240318,142200,474778195,4775,4775,4775,4775,0
20240318,142100,474778195,4775,4775,4775,4775,0
20240318,142000,474778195,4775,4775,4775,4775,9
20240318,141900,474735220,4775,4775,4775,4775,0
20240318,141800,474735220,4775,4780,4780,4775,258
20240318,141700,473502725,4785,4785,4785,4785,0
20240318,141600,473502725,4785,4785,4785,4785,0
20240318,141500,473502725,4785,4785,4785,4785,50
20240318,141400,473263475,4785,4785,4785,4785,0
20240318,141300,473263475,4785,4785,4785,4785,0
20240318,141200,473263475,4785,4785,4785,4785,0
20240318,141100,473263475,4785,4785,4785,4785,0
20240318,141000,473263475,4785,4785,4785,4785,0
20240318,140900,473263475,4785,4785,4785,4785,31
20240318,140800,473115140,4785,4785,4785,4785,110
20240318,140700,472588790,4785,4780,4785,4780,20
20240318,140600,472493170,4775,4770,4775,4770,87
20240318,140500,472078020,4775,4770,4775,4770,1755
20240318,140400,463706585,4775,4785,4785,4775,786
20240318,140300,459951670,4790,4790,4790,4790,12
20240318,140200,459894190,4795,4790,4800,4785,176
20240318,140100,459051255,4795,4795,4795,4795,10
20240318,140000,459003305,4795,4805,4805,4795,2596
20240318,135900,446538840,4815,4815,4815,4815,6
20240318,135800,446509950,4810,4820,4825,4810,3605
20240318,135700,429139610,4820,4820,4820,4820,0
20240318,135600,429139610,4820,4825,4825,4820,511
20240318,135500,426676535,4825,4825,4825,4825,30
20240318,135400,426531785,4825,4825,4830,4825,102
20240318,135300,426039610,4825,4825,4825,4825,8
20240318,135200,426001010,4825,4825,4825,4825,0
20240318,135100,426001010,4825,4825,4825,4825,19
20240318,135000,425909335,4825,4825,4825,4825,0
20240318,134900,425909335,4825,4825,4825,4825,0
20240318,134800,425909335,4825,4830,4830,4825,621
20240318,134700,422912325,4830,4830,4830,4830,30
20240318,134600,422767425,4830,4825,4830,4825,137
20240318,134500,422105865,4825,4830,4830,4825,86
20240318,134400,421690685,4830,4830,4830,4830,0
20240318,134300,421690685,4830,4830,4830,4830,3
20240318,134200,421676195,4830,4825,4830,4825,301
20240318,134100,420223865,4825,4830,4830,4825,500
20240318,134000,417809090,4830,4830,4830,4830,187
20240318,133900,416905880,4830,4830,4830,4830,15
20240318,133800,416833430,4830,4830,4830,4830,62
20240318,133700,416533970,4830,4830,4830,4830,0
20240318,133600,416533970,4830,4830,4830,4830,26
20240318,133500,416408390,4825,4825,4825,4825,0
20240318,133400,416408390,4825,4825,4825,4825,1
20240318,133300,416403565,4825,4825,4825,4825,0
20240318,133200,416403565,4825,4830,4830,4825,875
20240318,133100,412177565,4830,4830,4830,4830,39
20240318,133000,411989195,4830,4830,4830,4830,185
20240318,132900,411095645,4830,4830,4830,4830,48
20240318,132800,410863805,4830,4830,4830,4830,3
20240318,132700,410849315,4830,4830,4830,4830,5
20240318,132600,410825165,4825,4825,4825,4825,0
20240318,132500,410825165,4825,4830,4830,4825,280
20240318,132400,409473320,4830,4835,4840,4830,3214
20240318,132300,393937415,4840,4840,4840,4840,392
20240318,132200,392040135,4840,4840,4840,4840,28
20240318,132100,391904615,4840,4845,4845,4840,730
20240318,132000,388370810,4845,4845,4845,4845,11
20240318,131900,388317515,4845,4845,4845,4845,68
20240318,131800,387988055,4840,4840,4840,4840,0
20240318,131700,387988055,4840,4840,4840,4840,0
20240318,131600,387988055,4840,4840,4840,4840,0
20240318,131500,387988055,4840,4840,4840,4840,0
20240318,131400,387988055,4840,4840,4840,4840,123
20240318,131300,387392735,4840,4840,4840,4840,0
20240318,131200,387392735,4840,4840,4840,4840,10
20240318,131100,387344335,4840,4840,4840,4840,85
20240318,131000,386932935,4840,4850,4850,4840,406
20240318,130900,384963855,4845,4845,4845,4845,277
20240318,130800,383621790,4840,4840,4840,4840,0
20240318,130700,383621790,4840,4840,4840,4840,50
20240318,130600,383379790,4840,4835,4840,4835,109
20240318,130500,382852535,4840,4840,4840,4840,0
20240318,130400,382852535,4840,4840,4840,4840,0
20240318,130300,382852535,4840,4840,4840,4840,1
20240318,130200,382847695,4840,4840,4840,4840,0
20240318,130100,382847695,4840,4840,4840,4840,0
20240318,130000,382847695,4840,4840,4840,4835,39
20240318,125900,382659025,4835,4835,4835,4835,30
20240318,125800,382513975,4835,4835,4835,4835,0
20240318,125700,382513975,4835,4835,4835,4835,0
20240318,125600,382513975,4835,4835,4835,4835,18
20240318,125500,382426945,4840,4840,4840,4840,2
20240318,125400,382417265,4835,4835,4835,4835,218
20240318,125300,381363235,4835,4835,4835,4835,0
20240318,125200,381363235,4835,4830,4835,4830,260
20240318,125100,380106150,4830,4830,4830,4830,2
20240318,125000,380096490,4835,4835,4835,4835,0
20240318,124900,380096490,4835,4835,4835,4835,0
20240318,124800,380096490,4835,4835,4835,4835,0
20240318,124700,380096490,4835,4835,4835,4835,0
20240318,124600,380096490,4835,4835,4835,4835,1071
20240318,124500,374918205,4830,4830,4830,4830,0
20240318,124400,374918205,4830,4830,4830,4830,21
20240318,124300,374816775,4835,4835,4835,4835,7
20240318,124200,374782930,4830,4830,4830,4830,70
20240318,124100,374444830,4835,4835,4835,4835,100
20240318,124000,373961330,4835,4835,4835,4835,5
20240318,123900,373937155,4835,4835,4835,4835,0
20240318,123800,373937155,4835,4835,4835,4830,302
20240318,123700,372478090,4830,4830,4830,4830,0
20240318,123600,372478090,4830,4830,4830,4830,0
20240318,123500,372478090,4830,4830,4830,4830,21
20240318,123400,372376660,4830,4830,4830,4830,0
20240318,123300,372376660,4830,4830,4830,4830,0
20240318,123200,372376660,4830,4835,4835,4830,105
20240318,123100,371869485,4830,4830,4830,4830,43
20240318,123000,371661795,4835,4835,4835,4835,0
20240318,122900,371661795,4835,4835,4835,4835,0
20240318,122800,371661795,4835,4830,4835,4830,28
20240318,122700,371526540,4830,4830,4830,4830,0
20240318,122600,371526540,4830,4830,4830,4830,0
20240318,122500,371526540,4830,4830,4830,4830,0
20240318,122400,371526540,4830,4830,4830,4830,4
20240318,122300,371507220,4830,4830,4830,4830,0
20240318,122200,371507220,4830,4830,4830,4830,70
20240318,122100,371169120,4825,4825,4825,4825,0
20240318,122000,371169120,4825,4825,4825,4825,2
20240318,121900,371159470,4830,4830,4830,4830,22
20240318,121800,371053210,4830,4835,4835,4830,1191
20240318,121700,365294855,4835,4835,4835,4835,25
20240318,121600,365173980,4835,4845,4845,4835,1668
20240318,121500,357106130,4845,4845,4845,4845,1148
20240318,121400,351544070,4850,4850,4850,4850,0
20240318,121300,351544070,4850,4850,4850,4850,0
20240318,121200,351544070,4850,4850,4850,4850,4
20240318,121100,351524670,4845,4850,4850,4845,255
20240318,121000,350288655,4850,4850,4850,4850,21
20240318,120900,350186805,4855,4855,4855,4855,0
20240318,120800,350186805,4855,4855,4855,4855,22
20240318,120700,350079995,4855,4855,4855,4855,200
20240318,120600,349108995,4855,4855,4855,4855,500
20240318,120500,346681495,4855,4855,4855,4855,0
20240318,120400,346681495,4855,4855,4855,4855,20
20240318,120300,346584395,4855,4850,4855,4850,320
20240318,120200,345032385,4850,4850,4850,4850,1410
20240318,120100,338193885,4845,4845,4845,4845,1
20240318,120000,338189040,4850,4850,4850,4850,108
20240318,115900,337665240,4845,4845,4845,4845,0
20240318,115800,337665240,4845,4845,4845,4845,21
20240318,115700,337563495,4850,4845,4850,4840,2464
20240318,115600,325635740,4850,4850,4850,4850,95
20240318,115500,325174990,4850,4850,4850,4850,0
20240318,115400,325174990,4850,4850,4850,4850,64
20240318,115300,324864590,4850,4845,4850,4845,67
20240318,115200,324539645,4845,4845,4845,4845,143
20240318,115100,323846810,4845,4845,4845,4845,0
20240318,115000,323846810,4845,4845,4845,4840,722
20240318,114900,320351920,4850,4850,4850,4850,64
20240318,114800,320041520,4850,4845,4850,4845,103
20240318,114700,319542380,4845,4845,4845,4845,85
20240318,114600,319130555,4845,4845,4845,4845,20
20240318,114500,319033655,4845,4845,4845,4845,65
20240318,114400,318718730,4840,4840,4845,4840,251
20240318,114300,317503565,4840,4845,4845,4840,82
20240318,114200,317106365,4840,4840,4840,4840,3
20240318,114100,317091845,4845,4840,4845,4840,83
20240318,114000,316689800,4845,4850,4850,4845,171
20240318,113900,315860935,4850,4850,4850,4850,65
20240318,113800,315545685,4850,4850,4850,4850,0
20240318,113700,315545685,4850,4845,4850,4845,70
20240318,113600,315206200,4850,4845,4850,4845,83
20240318,113500,314803740,4850,4850,4850,4850,64
20240318,113400,314493340,4845,4850,4850,4845,77
20240318,113300,314119950,4850,4845,4850,4845,41
20240318,113200,313921105,4845,4845,4845,4845,450
20240318,113100,311740855,4845,4850,4850,4845,68
20240318,113000,311411070,4850,4845,4850,4845,82
20240318,112900,311013460,4845,4845,4845,4845,55
20240318,112800,310746985,4850,4850,4850,4850,65
20240318,112700,310431735,4845,4850,4850,4845,369
20240318,112600,308643585,4850,4850,4850,4850,271
20240318,112500,307329235,4845,4850,4850,4845,183
20240318,112400,306442280,4845,4845,4845,4845,18
20240318,112300,306355070,4850,4850,4850,4850,242
20240318,112200,305181370,4845,4845,4850,4845,104
20240318,112100,304677170,4845,4850,4850,4845,86
20240318,112000,304260175,4850,4850,4850,4850,0
20240318,111900,304260175,4850,4845,4850,4845,167
20240318,111800,303450740,4845,4850,4850,4845,105
20240318,111700,302941690,4845,4845,4850,4845,273
20240318,111600,301617785,4850,4850,4850,4850,328
20240318,111500,300026985,4850,4845,4850,4845,81
20240318,111400,299634215,4850,4850,4850,4850,65
20240318,111300,299318965,4850,4845,4850,4845,94
20240318,111200,298863215,4845,4850,4850,4845,68
20240318,111100,298533430,4845,4850,4850,4845,134
20240318,111000,297884150,4845,4850,4850,4845,1001
20240318,110900,293033885,4850,4845,4850,4845,71
20240318,110800,292689565,4845,4850,4850,4845,70
20240318,110700,292350095,4850,4850,4850,4850,15
20240318,110600,292277345,4850,4840,4850,4840,564
20240318,110500,289544480,4845,4840,4845,4840,118
20240318,110400,288973010,4840,4835,4840,4835,19
20240318,110300,288881140,4840,4845,4845,4840,68
20240318,110200,288551700,4835,4835,4835,4835,1
20240318,110100,288546865,4845,4835,4845,4835,161
20240318,110000,287767780,4845,4845,4845,4840,80
20240318,105900,287380250,4845,4845,4845,4845,65
20240318,105800,287065325,4840,4840,4840,4840,36
20240318,105700,286891085,4840,4840,4840,4840,112
20240318,105600,286349005,4840,4835,4840,4835,417
20240318,105500,284332725,4845,4840,4845,4840,81
20240318,105400,283940365,4840,4840,4840,4840,38
20240318,105300,283756445,4840,4835,4840,4830,2406
20240318,105200,272129535,4835,4835,4840,4835,1460
20240318,105100,265070115,4835,4840,4845,4835,268
20240318,105000,263772825,4840,4840,4845,4840,435
20240318,104900,261667105,4845,4845,4845,4845,0
20240318,104800,261667105,4845,4845,4845,4840,230
20240318,104700,260552760,4850,4845,4850,4845,42
20240318,104600,260349170,4850,4850,4850,4850,65
20240318,104500,260033920,4840,4850,4850,4840,1040
20240318,104400,254998930,4850,4845,4850,4845,113
20240318,104300,254451120,4850,4845,4850,4845,82
20240318,104200,254053510,4850,4850,4850,4850,65
20240318,104100,253738260,4845,4845,4845,4845,9
20240318,104000,253694655,4840,4845,4845,4840,540
20240318,103900,251079520,4845,4845,4845,4840,2175
20240318,103800,240543090,4845,4840,4845,4835,163
20240318,103700,239754300,4850,4850,4850,4850,65
20240318,103600,239439050,4840,4840,4840,4840,214
20240318,103500,238403290,4840,4845,4850,4840,99
20240318,103400,237923440,4845,4845,4845,4845,68
20240318,103300,237593980,4850,4850,4850,4850,1064
20240318,103200,232433580,4850,4850,4850,4850,0
20240318,103100,232433580,4850,4850,4850,4840,478
20240318,103000,230119380,4840,4855,4855,4840,1459
20240318,102900,223049070,4855,4855,4855,4850,194
20240318,102800,222107835,4850,4850,4850,4850,387
20240318,102700,220230885,4845,4845,4850,4845,524
20240318,102600,217690355,4845,4850,4850,4845,719
20240318,102500,214204390,4850,4850,4850,4850,64
20240318,102400,213893990,4850,4855,4855,4850,194
20240318,102300,212952765,4850,4855,4855,4850,170
20240318,102200,212128140,4850,4855,4855,4840,429
20240318,102100,210049485,4855,4855,4855,4855,65
20240318,102000,209733910,4850,4845,4850,4845,1662
20240318,101900,201673800,4845,4850,4850,4845,165
20240318,101800,200874050,4850,4845,4850,4845,460
20240318,101700,198645345,4845,4845,4845,4845,455
20240318,101600,196440870,4845,4845,4845,4845,65
20240318,101500,196125945,4845,4845,4845,4845,124
20240318,101400,195525165,4840,4840,4845,4840,271
20240318,101300,194212235,4840,4835,4840,4835,83
20240318,101200,193810670,4840,4840,4840,4840,65
20240318,101100,193496070,4835,4840,4845,4835,316
20240318,101000,191967465,4840,4845,4845,4840,180
20240318,100900,191095760,4845,4845,4850,4845,673
20240318,100800,187832050,4850,4850,4850,4840,617
20240318,100700,184840540,4850,4850,4850,4845,549
20240318,100600,182178810,4845,4840,4845,4840,254
20240318,100500,180948575,4845,4840,4845,4840,442
20240318,100400,178809290,4840,4840,4840,4840,65
20240318,100300,178494690,4825,4830,4840,4825,582
20240318,100200,175683080,4830,4825,4830,4815,565
20240318,100100,172959025,4825,4830,4850,4825,1983
20240318,100000,163387650,4850,4835,4850,4835,1256
20240318,095900,157301750,4840,4830,4840,4825,108
20240318,095800,156779550,4830,4835,4840,4830,2077
20240318,095700,146739460,4840,4845,4845,4840,814
20240318,095600,142797625,4845,4825,4845,4825,749
20240318,095500,139172645,4835,4825,4840,4825,1250
20240318,095400,133133095,4825,4820,4825,4820,264
20240318,095300,131859520,4820,4820,4825,4820,583
20240318,095200,129048805,4820,4810,4820,4810,348
20240318,095100,127372245,4810,4810,4815,4805,747
20240318,095000,123778495,4810,4805,4810,4805,299
20240318,094900,122340345,4805,4800,4805,4800,610
20240318,094800,119411610,4790,4790,4790,4790,2
20240318,094700,119402030,4795,4795,4795,4795,441
20240318,094600,117287435,4790,4785,4790,4785,871
20240318,094500,113115515,4785,4790,4790,4785,728
20240318,094400,109631610,4790,4790,4790,4790,78
20240318,094300,109257990,4785,4785,4785,4785,123
20240318,094200,108669435,4785,4785,4790,4785,1367
20240318,094100,102126570,4785,4785,4785,4780,199
20240318,094000,101174365,4785,4780,4785,4780,97
20240318,093900,100710380,4785,4785,4785,4785,3
20240318,093800,100696025,4785,4785,4785,4780,73
20240318,093700,100346730,4785,4785,4785,4785,79
20240318,093600,99968715,4785,4785,4790,4785,796
20240318,093500,96159485,4785,4785,4785,4780,365
20240318,093400,94413335,4785,4785,4785,4780,908
20240318,093300,90069900,4795,4775,4795,4775,474
20240318,093200,87803905,4775,4775,4775,4775,585
20240318,093100,85010530,4775,4780,4780,4770,145
20240318,093000,84317615,4770,4765,4770,4765,218
20240318,092900,83278395,4765,4765,4765,4765,65
20240318,092800,82968670,4765,4750,4765,4750,500
20240318,092700,80588275,4755,4755,4755,4755,175
20240318,092600,79756150,4755,4755,4755,4755,0
20240318,092500,79756150,4755,4745,4755,4745,84
20240318,092400,79356930,4745,4745,4745,4745,65
20240318,092300,79048505,4740,4740,4740,4740,70
20240318,092200,78716705,4730,4740,4740,4730,177
20240318,092100,77877735,4730,4730,4730,4730,2
20240318,092000,77868275,4730,4740,4740,4730,888
20240318,091900,73667545,4740,4740,4740,4740,16
20240318,091800,73591705,4730,4730,4730,4730,64
20240318,091700,73288985,4725,4725,4725,4725,200
20240318,091600,72343985,4730,4725,4730,4725,72
20240318,091500,72003460,4725,4725,4725,4725,32
20240318,091400,71852260,4725,4725,4725,4725,167
20240318,091300,71063185,4725,4725,4725,4725,113
20240318,091200,70529260,4730,4725,4730,4725,120
20240318,091100,69961925,4725,4725,4725,4725,164
20240318,091000,69187025,4730,4730,4730,4730,69
20240318,090900,68860655,4730,4735,4740,4720,2085
20240318,090800,59013265,4735,4735,4735,4735,1110
20240318,090700,53757415,4740,4740,4740,4740,105
20240318,090600,53259715,4740,4735,4740,4735,293
20240318,090500,51872040,4735,4720,4745,4715,690
20240318,090400,48607340,4720,4760,4760,4570,7129
20240318,090300,15180950,4765,4755,4765,4755,88
20240318,090200,14761865,4755,4755,4755,4755,26
20240318,090100,14638235,4755,4780,4780,4755,1344
20240318,090000,8226860,4780,4780,4800,4780,1422