stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190400,4635512190,4120,4120,4120,4120,11805
20240329,190300,4635512190,4120,4120,4120,4120,0
20240329,190200,4635512190,4120,4120,4120,4120,0
20240329,190100,4635512190,4120,4120,4120,4120,0
20240329,190000,4635512190,4120,4120,4120,4120,0
20240329,185900,4635512190,4120,4120,4120,4120,0
20240329,185800,4635512190,4120,4120,4120,4120,0
20240329,185700,4635512190,4120,4120,4120,4120,0
20240329,185600,4635512190,4120,4120,4120,4120,0
20240329,185500,4635512190,4120,4120,4120,4120,0
20240329,185400,4635512190,4120,4120,4120,4120,0
20240329,185300,4635512190,4120,4120,4120,4120,0
20240329,185200,4635512190,4120,4120,4120,4120,0
20240329,185100,4635512190,4120,4120,4120,4120,0
20240329,185000,4635512190,4120,4120,4120,4120,0
20240329,184900,4635512190,4120,4120,4120,4120,0
20240329,184800,4635512190,4120,4120,4120,4120,0
20240329,184700,4635512190,4120,4120,4120,4120,0
20240329,184600,4635512190,4120,4120,4120,4120,0
20240329,184500,4635512190,4120,4120,4120,4120,0
20240329,184400,4635512190,4120,4120,4120,4120,0
20240329,184300,4635512190,4120,4120,4120,4120,0
20240329,184200,4635512190,4120,4120,4120,4120,0
20240329,184100,4635512190,4120,4120,4120,4120,0
20240329,184000,4635512190,4120,4120,4120,4120,0
20240329,183900,4635512190,4120,4120,4120,4120,0
20240329,183800,4635512190,4120,4120,4120,4120,0
20240329,183700,4635512190,4120,4120,4120,4120,0
20240329,183600,4635512190,4120,4120,4120,4120,0
20240329,183500,4635512190,4120,4120,4120,4120,0
20240329,183400,4635512190,4120,4120,4120,4120,11805
20240329,183300,4635512190,4120,4120,4120,4120,0
20240329,183200,4635512190,4120,4120,4120,4120,0
20240329,183100,4635512190,4120,4120,4120,4120,0
20240329,183000,4635512190,4120,4120,4120,4120,0
20240329,182900,4635512190,4120,4120,4120,4120,0
20240329,182800,4635512190,4120,4120,4120,4120,0
20240329,182700,4635512190,4120,4120,4120,4120,0
20240329,182600,4635512190,4120,4120,4120,4120,0
20240329,182500,4635512190,4120,4120,4120,4120,0
20240329,182400,4635512190,4120,4120,4120,4120,0
20240329,182300,4635512190,4120,4120,4120,4120,0
20240329,182200,4635512190,4120,4120,4120,4120,0
20240329,182100,4635512190,4120,4120,4120,4120,0
20240329,182000,4635512190,4120,4120,4120,4120,0
20240329,181900,4635512190,4120,4120,4120,4120,0
20240329,181800,4635512190,4120,4120,4120,4120,0
20240329,181700,4635512190,4120,4120,4120,4120,0
20240329,181600,4635512190,4120,4120,4120,4120,0
20240329,181500,4635512190,4120,4120,4120,4120,0
20240329,181400,4635512190,4120,4120,4120,4120,0
20240329,181300,4635512190,4120,4120,4120,4120,0
20240329,181200,4635512190,4120,4120,4120,4120,0
20240329,181100,4635512190,4120,4120,4120,4120,0
20240329,181000,4635512190,4120,4120,4120,4120,0
20240329,180900,4635512190,4120,4120,4120,4120,0
20240329,180800,4635512190,4120,4120,4120,4120,0
20240329,180700,4635512190,4120,4120,4120,4120,0
20240329,180600,4635512190,4120,4120,4120,4120,0
20240329,180500,4635512190,4120,4120,4120,4120,0
20240329,180400,4635512190,4120,4120,4120,4120,11805
20240329,180300,4635512190,4120,4120,4120,4120,0
20240329,180200,4635512190,4120,4120,4120,4120,0
20240329,180100,4635512190,4120,4120,4120,4120,0
20240329,180000,4635512190,4120,4120,4120,4120,0
20240329,175900,4635512190,4120,4120,4120,4120,0
20240329,175800,4635512190,4120,4120,4120,4120,0
20240329,175700,4635512190,4120,4120,4120,4120,0
20240329,175600,4635512190,4120,4120,4120,4120,0
20240329,175500,4635512190,4120,4120,4120,4120,0
20240329,175400,4635512190,4120,4120,4120,4120,0
20240329,175300,4635512190,4120,4120,4120,4120,0
20240329,175200,4635512190,4120,4120,4120,4120,0
20240329,175100,4635512190,4120,4120,4120,4120,0
20240329,175000,4635512190,4120,4120,4120,4120,0
20240329,174900,4635512190,4120,4120,4120,4120,0
20240329,174800,4635512190,4120,4120,4120,4120,0
20240329,174700,4635512190,4120,4120,4120,4120,0
20240329,174600,4635512190,4120,4120,4120,4120,0
20240329,174500,4635512190,4120,4120,4120,4120,0
20240329,174400,4635512190,4120,4120,4120,4120,0
20240329,174300,4635512190,4120,4120,4120,4120,0
20240329,174200,4635512190,4120,4120,4120,4120,0
20240329,174100,4635512190,4120,4120,4120,4120,0
20240329,174000,4635512190,4120,4120,4120,4120,0
20240329,173900,4635512190,4120,4120,4120,4120,0
20240329,173800,4635512190,4120,4120,4120,4120,0
20240329,173700,4635512190,4120,4120,4120,4120,0
20240329,173600,4635512190,4120,4120,4120,4120,0
20240329,173500,4635512190,4120,4120,4120,4120,0
20240329,173400,4635512190,4120,4120,4120,4120,11805
20240329,173300,4635512190,4120,4120,4120,4120,0
20240329,173200,4635512190,4120,4120,4120,4120,0
20240329,173100,4635512190,4120,4120,4120,4120,0
20240329,173000,4635512190,4120,4120,4120,4120,0
20240329,172900,4635512190,4120,4120,4120,4120,0
20240329,172800,4635512190,4120,4120,4120,4120,0
20240329,172700,4635512190,4120,4120,4120,4120,0
20240329,172600,4635512190,4120,4120,4120,4120,0
20240329,172500,4635512190,4120,4120,4120,4120,0
20240329,172400,4635512190,4120,4120,4120,4120,0
20240329,172300,4635512190,4120,4120,4120,4120,0
20240329,172200,4635512190,4120,4120,4120,4120,0
20240329,172100,4635512190,4120,4120,4120,4120,0
20240329,172000,4635512190,4120,4120,4120,4120,0
20240329,171900,4635512190,4120,4120,4120,4120,0
20240329,171800,4635512190,4120,4120,4120,4120,0
20240329,171700,4635512190,4120,4120,4120,4120,0
20240329,171600,4635512190,4120,4120,4120,4120,0
20240329,171500,4635512190,4120,4120,4120,4120,0
20240329,171400,4635512190,4120,4120,4120,4120,0
20240329,171300,4635512190,4120,4120,4120,4120,0
20240329,171200,4635512190,4120,4120,4120,4120,0
20240329,171100,4635512190,4120,4120,4120,4120,0
20240329,171000,4635512190,4120,4120,4120,4120,0
20240329,170900,4635512190,4120,4120,4120,4120,0
20240329,170800,4635512190,4120,4120,4120,4120,0
20240329,170700,4635512190,4120,4120,4120,4120,0
20240329,170600,4635512190,4120,4120,4120,4120,0
20240329,170500,4635512190,4120,4120,4120,4120,0
20240329,170400,4635512190,4120,4120,4120,4120,11805
20240329,170300,4635512190,4120,4120,4120,4120,0
20240329,170200,4635512190,4120,4120,4120,4120,0
20240329,170100,4635512190,4120,4120,4120,4120,0
20240329,170000,4635512190,4120,4120,4120,4120,0
20240329,165900,4635512190,4120,4120,4120,4120,0
20240329,165800,4635512190,4120,4120,4120,4120,0
20240329,165700,4635512190,4120,4120,4120,4120,0
20240329,165600,4635512190,4120,4120,4120,4120,0
20240329,165500,4635512190,4120,4120,4120,4120,0
20240329,165400,4635512190,4120,4120,4120,4120,0
20240329,165300,4635512190,4120,4120,4120,4120,0
20240329,165200,4635512190,4120,4120,4120,4120,0
20240329,165100,4635512190,4120,4120,4120,4120,0
20240329,165000,4635512190,4120,4120,4120,4120,0
20240329,164900,4635512190,4120,4120,4120,4120,0
20240329,164800,4635512190,4120,4120,4120,4120,0
20240329,164700,4635512190,4120,4120,4120,4120,0
20240329,164600,4635512190,4120,4120,4120,4120,0
20240329,164500,4635512190,4120,4120,4120,4120,0
20240329,164400,4635512190,4120,4120,4120,4120,0
20240329,164300,4635512190,4120,4120,4120,4120,0
20240329,164200,4635512190,4120,4120,4120,4120,0
20240329,164100,4635512190,4120,4120,4120,4120,0
20240329,164000,4635512190,4120,4120,4120,4120,0
20240329,163900,4635512190,4120,4120,4120,4120,0
20240329,163800,4635512190,4120,4120,4120,4120,0
20240329,163700,4635512190,4120,4120,4120,4120,0
20240329,163600,4635512190,4120,4120,4120,4120,0
20240329,163500,4635512190,4120,4120,4120,4120,0
20240329,163400,4635512190,4120,4120,4120,4120,11805
20240329,163300,4635512190,4120,4120,4120,4120,0
20240329,163200,4635512190,4120,4120,4120,4120,0
20240329,163100,4635512190,4120,4120,4120,4120,0
20240329,163000,4635512190,4120,4120,4120,4120,0
20240329,162900,4635512190,4120,4120,4120,4120,0
20240329,162800,4635512190,4120,4120,4120,4120,0
20240329,162700,4635512190,4120,4120,4120,4120,0
20240329,162600,4635512190,4120,4120,4120,4120,0
20240329,162500,4635512190,4120,4120,4120,4120,0
20240329,162400,4635512190,4120,4120,4120,4120,0
20240329,162300,4635512190,4120,4120,4120,4120,0
20240329,162200,4635512190,4120,4120,4120,4120,0
20240329,162100,4635512190,4120,4120,4120,4120,0
20240329,162000,4635512190,4120,4120,4120,4120,0
20240329,161900,4635512190,4120,4120,4120,4120,0
20240329,161800,4635512190,4120,4120,4120,4120,0
20240329,161700,4635512190,4120,4120,4120,4120,0
20240329,161600,4635512190,4120,4120,4120,4120,0
20240329,161500,4635512190,4120,4120,4120,4120,0
20240329,161400,4635512190,4120,4120,4120,4120,0
20240329,161300,4635512190,4120,4120,4120,4120,0
20240329,161200,4635512190,4120,4120,4120,4120,0
20240329,161100,4635512190,4120,4120,4120,4120,0
20240329,161000,4635512190,4120,4120,4120,4120,0
20240329,160900,4635512190,4120,4120,4120,4120,0
20240329,160800,4635512190,4120,4120,4120,4120,0
20240329,160700,4635512190,4120,4120,4120,4120,0
20240329,160600,4635512190,4120,4120,4120,4120,0
20240329,160500,4635512190,4120,4120,4120,4120,0
20240329,160400,4635512190,4120,4120,4120,4120,11805
20240329,160300,4635512190,4120,4120,4120,4120,0
20240329,160200,4635512190,4120,4120,4120,4120,0
20240329,160100,4635512190,4120,4120,4120,4120,0
20240329,160000,4635512190,4120,4120,4120,4120,0
20240329,155900,4635512190,4120,4120,4120,4120,0
20240329,155800,4635512190,4120,4120,4120,4120,0
20240329,155700,4635512190,4120,4120,4120,4120,0
20240329,155600,4635512190,4120,4120,4120,4120,0
20240329,155500,4635512190,4120,4120,4120,4120,0
20240329,155400,4635512190,4120,4120,4120,4120,0
20240329,155300,4635512190,4120,4120,4120,4120,0
20240329,155200,4635512190,4120,4120,4120,4120,0
20240329,155100,4635512190,4120,4120,4120,4120,0
20240329,155000,4635512190,4120,4120,4120,4120,0
20240329,154900,4635512190,4120,4120,4120,4120,0
20240329,154800,4635512190,4120,4120,4120,4120,0
20240329,154700,4635512190,4120,4120,4120,4120,0
20240329,154600,4635512190,4120,4120,4120,4120,0
20240329,154500,4635512190,4120,4120,4120,4120,0
20240329,154400,4635512190,4120,4120,4120,4120,0
20240329,154300,4635512190,4120,4120,4120,4120,0
20240329,154200,4635512190,4120,4120,4120,4120,0
20240329,154100,4635512190,4120,4120,4120,4120,0
20240329,154000,4635512190,4120,4120,4120,4120,0
20240329,153900,4635512190,4120,4120,4120,4120,0
20240329,153800,4635512190,4120,4120,4120,4120,0
20240329,153700,4635512190,4120,4120,4120,4120,0
20240329,153600,4635512190,4120,4120,4120,4120,0
20240329,153500,4635512190,4120,4120,4120,4120,0
20240329,153400,4635512190,4120,4120,4120,4120,11805
20240329,153300,4635512190,4120,4120,4120,4120,0
20240329,153200,4635512190,4120,4120,4120,4120,0
20240329,153100,4635512190,4120,4120,4120,4120,0
20240329,153000,4635512190,4120,4120,4120,4120,11805
20240329,152900,4586875590,4120,4120,4120,4120,0
20240329,152800,4586875590,4120,4120,4120,4120,0
20240329,152700,4586875590,4120,4120,4120,4120,0
20240329,152600,4586875590,4120,4120,4120,4120,0
20240329,152500,4586875590,4120,4120,4120,4120,0
20240329,152400,4586875590,4120,4120,4120,4120,0
20240329,152300,4586875590,4120,4120,4120,4120,0
20240329,152200,4586875590,4120,4120,4120,4120,0
20240329,152100,4586875590,4120,4120,4120,4120,0
20240329,152000,4586875590,4120,4120,4120,4120,0
20240329,151900,4586875590,4120,4105,4125,4095,3492
20240329,151800,4572551715,4105,4120,4125,4105,2020
20240329,151700,4564246850,4120,4120,4120,4115,851
20240329,151600,4560741230,4110,4125,4125,4110,2194
20240329,151500,4551704665,4130,4130,4135,4125,1581
20240329,151400,4545174495,4130,4135,4135,4130,954
20240329,151300,4541230955,4135,4130,4135,4125,990
20240329,151200,4537142660,4130,4130,4130,4125,1303
20240329,151100,4531763820,4130,4130,4135,4130,2167
20240329,151000,4522813755,4130,4125,4135,4125,1378
20240329,150900,4517127560,4125,4130,4130,4125,1812
20240329,150800,4509644525,4130,4135,4135,4130,533
20240329,150700,4507441730,4135,4130,4135,4130,979
20240329,150600,4503398040,4125,4130,4130,4125,1076
20240329,150500,4498954165,4130,4130,4130,4125,805
20240329,150400,4495632030,4130,4130,4135,4130,283
20240329,150300,4494463225,4125,4135,4135,4125,4374
20240329,150200,4476397280,4135,4135,4135,4130,996
20240329,150100,4472283090,4135,4140,4140,4135,547
20240329,150000,4470021240,4140,4135,4140,4130,1061
20240329,145900,4465637090,4140,4135,4140,4135,1341
20240329,145800,4460085500,4135,4135,4140,4135,258
20240329,145700,4459018620,4135,4135,4140,4135,403
20240329,145600,4457351440,4140,4135,4140,4130,1143
20240329,145500,4452630660,4135,4140,4140,4135,895
20240329,145400,4448927625,4140,4140,4140,4140,863
20240329,145300,4445354805,4140,4130,4140,4130,1483
20240329,145200,4439226970,4130,4135,4140,4130,788
20240329,145100,4435970870,4135,4135,4135,4130,3824
20240329,145000,4420169395,4135,4130,4135,4125,3255
20240329,144900,4406728365,4130,4120,4130,4120,631
20240329,144800,4404127375,4110,4115,4115,4105,3363
20240329,144700,4390302565,4120,4115,4120,4115,760
20240329,144600,4387174140,4115,4115,4120,4115,731
20240329,144500,4384165725,4115,4115,4115,4110,1144
20240329,144400,4379459155,4115,4115,4120,4110,975
20240329,144300,4375450965,4115,4110,4120,4105,2867
20240329,144200,4363670085,4110,4125,4125,4110,5068
20240329,144100,4342806830,4125,4130,4130,4120,4265
20240329,144000,4325232885,4125,4130,4130,4125,3662
20240329,143900,4310124730,4135,4125,4135,4125,1007
20240329,143800,4305965030,4120,4120,4125,4120,785
20240329,143700,4302728860,4130,4130,4130,4120,502
20240329,143600,4300657415,4130,4125,4130,4125,205
20240329,143500,4299811640,4125,4125,4125,4120,1348
20240329,143400,4294256190,4125,4125,4125,4125,1535
20240329,143300,4287924315,4125,4130,4130,4125,660
20240329,143200,4285200005,4125,4125,4125,4125,747
20240329,143100,4282118630,4130,4130,4135,4125,1234
20240329,143000,4277022000,4135,4130,4135,4130,443
20240329,142900,4275191570,4130,4130,4135,4130,1055
20240329,142800,4270833345,4135,4140,4140,4135,239
20240329,142700,4269844290,4140,4135,4140,4135,208
20240329,142600,4268983670,4130,4130,4140,4130,1756
20240329,142500,4261719720,4135,4135,4140,4130,556
20240329,142400,4259421195,4140,4140,4140,4140,390
20240329,142300,4257806595,4135,4135,4135,4135,261
20240329,142200,4256727360,4135,4140,4140,4135,119
20240329,142100,4256234925,4140,4130,4140,4125,1335
20240329,142000,4250723790,4130,4140,4140,4130,1456
20240329,141900,4244707995,4130,4130,4135,4130,497
20240329,141800,4242653660,4130,4135,4135,4130,1859
20240329,141700,4234975005,4135,4135,4135,4135,634
20240329,141600,4232353415,4140,4140,4140,4140,349
20240329,141500,4230908555,4140,4135,4140,4130,1759
20240329,141400,4223642945,4140,4135,4140,4135,470
20240329,141300,4221699485,4135,4140,4140,4135,4955
20240329,141200,4201186500,4140,4140,4140,4140,38
20240329,141100,4201029180,4140,4140,4140,4135,663
20240329,141000,4198285620,4140,4140,4140,4135,481
20240329,140900,4196294640,4140,4140,4145,4135,3258
20240329,140800,4182807290,4140,4150,4150,4140,677
20240329,140700,4180001205,4145,4150,4150,4145,1078
20240329,140600,4175532680,4150,4145,4155,4145,698
20240329,140500,4172637520,4150,4150,4155,4150,2711
20240329,140400,4161386385,4155,4150,4155,4150,1165
20240329,140300,4156548725,4150,4145,4155,4145,2276
20240329,140200,4147103830,4145,4150,4155,4140,4329
20240329,140100,4129140420,4155,4150,4155,4145,363
20240329,140000,4127633700,4155,4155,4155,4145,302
20240329,135900,4126379690,4155,4145,4155,4140,1352
20240329,135800,4120777970,4140,4150,4155,4140,8013
20240329,135700,4087568005,4150,4145,4150,4145,1190
20240329,135600,4082635325,4145,4140,4145,4140,3133
20240329,135500,4069657070,4140,4135,4140,4135,994
20240329,135400,4065546070,4130,4140,4140,4130,1840
20240329,135300,4057944170,4135,4125,4140,4125,4880
20240329,135200,4037773785,4125,4135,4135,4125,3846
20240329,135100,4021904125,4135,4135,4135,4130,609
20240329,135000,4019387965,4135,4135,4135,4130,1337
20240329,134900,4013864535,4135,4140,4140,4135,6778
20240329,134800,3985837150,4140,4135,4140,4135,1484
20240329,134700,3979700215,4135,4135,4135,4135,306
20240329,134600,3978434905,4135,4130,4135,4125,330
20240329,134500,3977070925,4130,4125,4130,4125,1532
20240329,134400,3970743815,4130,4135,4135,4130,569
20240329,134300,3968392865,4135,4135,4135,4135,291
20240329,134200,3967189580,4125,4130,4130,4125,368
20240329,134100,3965670285,4135,4130,4135,4125,1137
20240329,134000,3960973685,4130,4130,4130,4110,1750
20240329,133900,3953769250,4130,4135,4135,4130,1932
20240329,133800,3945789805,4135,4135,4135,4135,714
20240329,133700,3942837415,4135,4135,4135,4135,55
20240329,133600,3942609990,4135,4130,4135,4130,287
20240329,133500,3941423670,4130,4140,4140,4130,10816
20240329,133400,3896748930,4135,4135,4135,4135,739
20240329,133300,3893693165,4130,4130,4130,4125,476
20240329,133200,3891727325,4130,4125,4130,4125,228
20240329,133100,3890785805,4125,4120,4125,4115,1689
20240329,133000,3883826760,4115,4135,4135,4110,12707
20240329,132900,3831394005,4135,4135,4145,4135,1444
20240329,132800,3825416905,4135,4140,4140,4135,1202
20240329,132700,3820442595,4140,4150,4150,4140,967
20240329,132600,3816438255,4150,4140,4160,4135,8765
20240329,132500,3780010675,4140,4135,4150,4135,1597
20240329,132400,3773399980,4135,4140,4145,4135,3955
20240329,132300,3757020730,4140,4140,4145,4140,1739
20240329,132200,3749818125,4140,4125,4140,4125,723
20240329,132100,3746829905,4125,4125,4130,4125,1891
20240329,132000,3739026640,4125,4135,4135,4125,662
20240329,131900,3736291665,4135,4125,4135,4125,1579
20240329,131800,3729772670,4135,4125,4135,4115,5554
20240329,131700,3706862850,4120,4120,4125,4120,3306
20240329,131600,3693241935,4125,4130,4130,4120,2827
20240329,131500,3681582635,4130,4135,4135,4130,353
20240329,131400,3680124000,4135,4130,4135,4125,3152
20240329,131300,3667118145,4130,4130,4140,4130,2584
20240329,131200,3656442880,4130,4140,4140,4130,206
20240329,131100,3655591590,4140,4140,4140,4130,1937
20240329,131000,3647591040,4140,4145,4145,4130,787
20240329,130900,3644332935,4130,4140,4145,4130,2969
20240329,130800,3632054125,4140,4135,4140,4135,445
20240329,130700,3630213775,4135,4130,4135,4125,2063
20240329,130600,3621696665,4130,4135,4135,4130,3610
20240329,130500,3606787030,4135,4140,4150,4130,3080
20240329,130400,3594050155,4135,4140,4150,4135,3651
20240329,130300,3578939055,4145,4155,4155,4145,4248
20240329,130200,3561321305,4150,4145,4150,4145,1567
20240329,130100,3554818370,4145,4140,4155,4140,779
20240329,130000,3551587955,4155,4150,4155,4145,5264
20240329,125900,3529740595,4150,4150,4150,4145,500
20240329,125800,3527667490,4145,4150,4150,4145,3115
20240329,125700,3514752755,4150,4140,4150,4140,492
20240329,125600,3512712855,4140,4145,4145,4140,2315
20240329,125500,3503117195,4145,4150,4150,4145,263
20240329,125400,3502025990,4145,4150,4150,4145,91
20240329,125300,3501648360,4150,4150,4155,4145,922
20240329,125200,3497820825,4150,4165,4165,4150,3343
20240329,125100,3483940075,4155,4150,4165,4150,5348
20240329,125000,3461692265,4145,4150,4155,4145,1500
20240329,124900,3455471535,4150,4150,4150,4145,113
20240329,124800,3455002670,4150,4160,4160,4150,3931
20240329,124700,3438685535,4165,4145,4165,4145,20605
20240329,124600,3353048040,4145,4140,4150,4140,2492
20240329,124500,3342721170,4140,4130,4140,4130,1605
20240329,124400,3336080730,4130,4135,4135,4130,1302
20240329,124300,3330703460,4135,4140,4140,4130,7227
20240329,124200,3300840035,4135,4140,4140,4135,2139
20240329,124100,3291985745,4140,4145,4145,4140,98
20240329,124000,3291579775,4140,4145,4150,4140,9637
20240329,123900,3251645905,4145,4150,4150,4145,1684
20240329,123800,3244661410,4150,4140,4155,4135,11180
20240329,123700,3198310080,4140,4120,4140,4120,7076
20240329,123600,3169067840,4130,4115,4130,4110,2023
20240329,123500,3160737910,4115,4100,4130,4100,1211
20240329,123400,3155765570,4100,4100,4100,4100,447
20240329,123300,3153932870,4095,4095,4100,4095,1535
20240329,123200,3147646000,4095,4100,4100,4090,2525
20240329,123100,3137315140,4100,4105,4105,4100,638
20240329,123000,3134698510,4105,4105,4105,4100,216
20240329,122900,3133812200,4100,4090,4100,4090,2414
20240329,122800,3123927330,4090,4090,4090,4090,103
20240329,122700,3123506060,4090,4095,4095,4090,1003
20240329,122600,3119402030,4095,4095,4095,4090,551
20240329,122500,3117148230,4085,4090,4095,4085,2921
20240329,122400,3105212685,4090,4105,4105,4090,4882
20240329,122300,3085209885,4100,4110,4115,4100,7260
20240329,122200,3055423475,4110,4115,4120,4110,2632
20240329,122100,3044598725,4115,4120,4120,4110,3442
20240329,122000,3030437905,4120,4135,4135,4120,3332
20240329,121900,3016695905,4130,4125,4130,4125,1881
20240329,121800,3008932520,4125,4140,4140,4125,4108
20240329,121700,2991962880,4135,4140,4145,4135,645
20240329,121600,2989292180,4140,4135,4145,4135,4210
20240329,121500,2971861550,4135,4140,4140,4130,303
20240329,121400,2970609735,4140,4135,4145,4130,4387
20240329,121300,2952473375,4135,4140,4140,4135,672
20240329,121200,2949693680,4140,4140,4145,4140,1843
20240329,121100,2942062795,4135,4145,4145,4135,873
20240329,121000,2938450430,4145,4155,4155,4140,2783
20240329,120900,2926926285,4155,4145,4155,4135,7078
20240329,120800,2897592550,4140,4130,4140,4125,6394
20240329,120700,2871167540,4130,4120,4130,4115,7529
20240329,120600,2840138945,4115,4110,4115,4110,2326
20240329,120500,2830575025,4110,4110,4110,4110,1237
20240329,120400,2825490955,4110,4115,4115,4105,5250
20240329,120300,2803916415,4110,4115,4115,4110,2797
20240329,120200,2792407545,4115,4120,4120,4115,2421
20240329,120100,2782441175,4120,4115,4120,4115,970
20240329,120000,2778447845,4115,4120,4120,4115,1149
20240329,115900,2773718385,4120,4115,4125,4110,947
20240329,115800,2769820785,4110,4120,4125,4105,10283
20240329,115700,2727534505,4130,4130,4130,4120,9518
20240329,115600,2688256340,4130,4140,4140,4130,3809
20240329,115500,2672514585,4140,4135,4145,4135,227
20240329,115400,2671574315,4150,4145,4150,4135,4650
20240329,115300,2652290300,4150,4150,4150,4135,6789
20240329,115200,2624181850,4150,4145,4150,4140,1320
20240329,115100,2618708235,4145,4155,4155,4145,2821
20240329,115000,2607006940,4155,4155,4155,4140,15209
20240329,114900,2543877810,4155,4165,4165,4155,6200
20240329,114800,2518092190,4165,4150,4165,4150,8646
20240329,114700,2482118285,4165,4180,4180,4155,36760
20240329,114600,2328968965,4180,4180,4180,4170,20185
20240329,114500,2244684730,4180,4180,4190,4175,26635
20240329,114400,2133178400,4190,4180,4195,4160,71549
20240329,114300,1834136775,4185,4135,4185,4135,69330
20240329,114200,1545561745,4135,4130,4135,4130,1123
20240329,114100,1540923165,4130,4125,4130,4125,326
20240329,114000,1539577035,4130,4130,4130,4125,331
20240329,113900,1538210070,4130,4130,4130,4130,699
20240329,113800,1535323200,4130,4130,4135,4130,266
20240329,113700,1534224370,4135,4135,4135,4130,419
20240329,113600,1532491810,4135,4130,4135,4130,1954
20240329,113500,1524421040,4135,4135,4135,4130,731
20240329,113400,1521401855,4135,4130,4135,4125,1204
20240329,113300,1516431815,4130,4140,4140,4130,1710
20240329,113200,1509368870,4140,4130,4140,4130,808
20240329,113100,1506028665,4135,4140,4140,4135,2625
20240329,113000,1495162655,4140,4140,4140,4135,1092
20240329,112900,1490641915,4140,4140,4140,4135,1302
20240329,112800,1485256185,4140,4145,4145,4140,1054
20240329,112700,1480890955,4145,4145,4150,4140,7729
20240329,112600,1448854505,4140,4140,4145,4140,3563
20240329,112500,1434096790,4140,4135,4140,4135,2444
20240329,112400,1423981425,4135,4130,4140,4130,6054
20240329,112300,1398939395,4135,4130,4135,4125,958
20240329,112200,1394982195,4130,4125,4130,4125,325
20240329,112100,1393640205,4125,4130,4130,4120,1602
20240329,112000,1387037245,4130,4120,4135,4115,4925
20240329,111900,1366709340,4115,4125,4125,4115,2971
20240329,111800,1354463345,4125,4125,4125,4120,2130
20240329,111700,1345678335,4125,4130,4130,4125,1330
20240329,111600,1340191835,4130,4130,4130,4125,773
20240329,111500,1336999360,4135,4120,4135,4120,5746
20240329,111400,1313264840,4120,4125,4130,4120,10125
20240329,111300,1271540090,4125,4120,4125,4120,1047
20240329,111200,1267225255,4125,4125,4130,4125,987
20240329,111100,1263153045,4125,4120,4125,4120,705
20240329,111000,1260247685,4130,4130,4130,4125,1104
20240329,110900,1255692380,4130,4130,4130,4130,39
20240329,110800,1255531310,4130,4130,4130,4120,316
20240329,110700,1254227090,4120,4135,4135,4120,2499
20240329,110600,1243913025,4135,4130,4140,4130,2478
20240329,110500,1233665545,4130,4130,4130,4125,1510
20240329,110400,1227429280,4135,4125,4135,4125,1891
20240329,110300,1219614740,4125,4120,4130,4120,1804
20240329,110200,1212172945,4120,4120,4125,4120,744
20240329,110100,1209106835,4120,4120,4125,4115,783
20240329,110000,1205881825,4125,4130,4130,4125,2949
20240329,105900,1193706600,4130,4135,4140,4130,2371
20240329,105800,1183903860,4135,4130,4135,4125,2243
20240329,105700,1174645840,4130,4140,4140,4125,2589
20240329,105600,1163952625,4140,4135,4145,4125,3031
20240329,105500,1151407615,4140,4125,4145,4125,13433
20240329,105400,1095886560,4130,4110,4130,4100,11709
20240329,105300,1047648995,4110,4110,4110,4085,3956
20240329,105200,1031444160,4110,4105,4110,4105,1190
20240329,105100,1026557500,4105,4090,4105,4085,5694
20240329,105000,1003221960,4095,4095,4095,4095,262
20240329,104900,1002149070,4095,4090,4100,4090,269
20240329,104800,1001048010,4090,4105,4105,4090,4082
20240329,104700,984332830,4100,4100,4105,4100,2006
20240329,104600,976107350,4100,4100,4100,4100,4971
20240329,104500,955726250,4100,4100,4105,4100,991
20240329,104400,951661460,4100,4105,4105,4100,2488
20240329,104300,941460290,4105,4110,4115,4105,1579
20240329,104200,934972880,4115,4115,4115,4110,505
20240329,104100,932897030,4115,4110,4120,4110,724
20240329,104000,929915390,4110,4120,4120,4110,369
20240329,103900,928397850,4115,4125,4125,4105,6409
20240329,103800,901986970,4125,4135,4140,4125,3639
20240329,103700,886951550,4135,4135,4140,4130,1502
20240329,103600,880740605,4135,4125,4140,4125,13472
20240329,103500,825040060,4125,4120,4135,4120,6475
20240329,103400,798313110,4125,4095,4125,4095,16440
20240329,103300,730827975,4095,4080,4095,4080,3302
20240329,103200,717318805,4090,4095,4100,4080,12615
20240329,103100,665626045,4100,4090,4100,4075,10315
20240329,103000,623415760,4090,4075,4090,4075,12447
20240329,102900,572582160,4075,4065,4075,4060,3890
20240329,102800,556763870,4065,4045,4065,4045,4306
20240329,102700,539300905,4050,4050,4050,4050,162
20240329,102600,538644805,4050,4050,4050,4050,3
20240329,102500,538632655,4055,4050,4055,4050,1206
20240329,102400,533746900,4050,4045,4050,4045,271
20240329,102300,532650585,4050,4045,4050,4040,1363
20240329,102200,527140085,4050,4050,4050,4050,10
20240329,102100,527099585,4040,4045,4050,4040,2637
20240329,102000,516433050,4040,4050,4055,4040,1499
20240329,101900,510362675,4050,4065,4065,4040,3871
20240329,101800,494689660,4065,4060,4065,4055,3520
20240329,101700,480406210,4055,4055,4055,4050,841
20240329,101600,476996305,4055,4050,4055,4050,273
20240329,101500,475890145,4050,4050,4055,4050,1739
20240329,101400,468847145,4055,4060,4060,4050,1684
20240329,101300,462016125,4060,4055,4060,4055,321
20240329,101200,460714115,4055,4055,4055,4055,362
20240329,101100,459246205,4055,4055,4055,4055,742
20240329,101000,456237395,4060,4060,4060,4060,130
20240329,100900,455709595,4060,4060,4065,4060,3766
20240329,100800,440415945,4055,4045,4060,4045,5358
20240329,100700,418707075,4040,4050,4050,4040,483
20240329,100600,416753395,4050,4055,4055,4050,6638
20240329,100500,389837005,4055,4045,4055,4040,9954
20240329,100400,349560890,4045,4040,4045,4040,407
20240329,100300,347915505,4040,4035,4040,4035,760
20240329,100200,344845150,4030,4035,4035,4030,2640
20240329,100100,334197750,4035,4040,4040,4035,2341
20240329,100000,324746865,4040,4040,4040,4035,525
20240329,095900,322627370,4045,4035,4045,4035,2020
20240329,095800,314476470,4045,4045,4045,4040,3512
20240329,095700,300271905,4045,4040,4045,4035,2125
20240329,095600,291687405,4030,4030,4040,4030,3679
20240329,095500,276844475,4030,4025,4030,4025,1011
20240329,095400,272772145,4025,4025,4025,4025,1000
20240329,095300,268747145,4025,4015,4025,4015,703
20240329,095200,265917580,4015,4015,4015,4015,57
20240329,095100,265688725,4025,4025,4025,4020,1144
20240329,095000,261085820,4025,4030,4030,4025,376
20240329,094900,259570760,4030,4030,4030,4030,203
20240329,094800,258752670,4030,4030,4035,4025,511
20240329,094700,256693260,4025,4030,4030,4015,1050
20240329,094600,252463260,4030,4020,4030,4015,4636
20240329,094500,233826015,4015,4015,4015,4015,620
20240329,094400,231336715,4015,4005,4015,4005,306
20240329,094300,230109450,4000,4000,4005,4000,1900
20240329,094200,222509445,4000,4000,4000,3985,2091
20240329,094100,214160620,3995,3990,3995,3990,891
20240329,094000,210602745,3985,3990,3990,3985,344
20240329,093900,209230820,3990,3990,3995,3990,32
20240329,093800,209103135,3985,3995,3995,3985,13
20240329,093700,209051210,3985,3990,3990,3985,2416
20240329,093600,199421805,3990,4000,4000,3990,230
20240329,093500,198503805,3985,3985,3985,3985,14
20240329,093400,198448015,3995,4000,4000,3985,320
20240329,093300,197170990,3990,3990,3990,3990,122
20240329,093200,196684210,4000,4000,4010,4000,41
20240329,093100,196520105,4010,4000,4010,4000,81
20240329,093000,196196095,4005,4000,4005,4000,3
20240329,092900,196184085,3990,4005,4010,3990,489
20240329,092800,194231790,4005,4005,4005,4005,84
20240329,092700,193895370,4010,4015,4015,4010,633
20240329,092600,191355455,4010,4015,4015,4010,812
20240329,092500,188095280,4015,4000,4015,4000,853
20240329,092400,184672955,4000,4000,4005,4000,196
20240329,092300,183888950,3995,4010,4010,3995,246
20240329,092200,182904925,4015,4000,4015,4000,3004
20240329,092100,170861165,4000,3985,4000,3985,439
20240329,092000,169109670,3995,3995,3995,3990,777
20240329,091900,166007040,3990,3995,3995,3990,315
20240329,091800,164750185,3995,3980,3995,3980,1556
20240329,091700,158557290,3980,3995,3995,3980,105
20240329,091600,158139300,3980,3980,3980,3980,700
20240329,091500,155353300,3980,3980,3980,3980,64
20240329,091400,155098580,3985,4000,4000,3985,6225
20240329,091300,130244080,4000,4000,4005,4000,811
20240329,091200,126999555,4005,4005,4005,3995,1278
20240329,091100,121892000,4000,4020,4020,4000,2051
20240329,091000,113683095,4015,4015,4035,4015,2089
20240329,090900,105273605,4010,3995,4045,3995,12068
20240329,090800,56683960,3995,3985,4005,3975,3024
20240329,090700,44645730,3985,4010,4015,3985,1096
20240329,090600,40268835,4010,3990,4010,3990,1222
20240329,090500,35368855,4005,3980,4010,3980,1006
20240329,090400,31346805,3980,3980,3980,3975,241
20240329,090300,30387740,3980,3990,3990,3980,2215
20240329,090200,21569960,3990,3990,3990,3990,109
20240329,090100,21135050,3990,3985,3990,3985,591
20240329,090000,18779460,4000,4025,4025,3975,4683