stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,195800,996452535,3125,3125,3125,3125,7023
20240329,195700,996452535,3125,3125,3125,3125,0
20240329,195600,996452535,3125,3125,3125,3125,0
20240329,195500,996452535,3125,3125,3125,3125,0
20240329,195400,996452535,3125,3125,3125,3125,0
20240329,195300,996452535,3125,3125,3125,3125,0
20240329,195200,996452535,3125,3125,3125,3125,0
20240329,195100,996452535,3125,3125,3125,3125,0
20240329,195000,996452535,3125,3125,3125,3125,0
20240329,194900,996452535,3125,3125,3125,3125,0
20240329,194800,996452535,3125,3125,3125,3125,0
20240329,194700,996452535,3125,3125,3125,3125,0
20240329,194600,996452535,3125,3125,3125,3125,0
20240329,194500,996452535,3125,3125,3125,3125,0
20240329,194400,996452535,3125,3125,3125,3125,0
20240329,194300,996452535,3125,3125,3125,3125,0
20240329,194200,996452535,3125,3125,3125,3125,0
20240329,194100,996452535,3125,3125,3125,3125,0
20240329,194000,996452535,3125,3125,3125,3125,0
20240329,193900,996452535,3125,3125,3125,3125,0
20240329,193800,996452535,3125,3125,3125,3125,0
20240329,193700,996452535,3125,3125,3125,3125,0
20240329,193600,996452535,3125,3125,3125,3125,0
20240329,193500,996452535,3125,3125,3125,3125,0
20240329,193400,996452535,3125,3125,3125,3125,0
20240329,193300,996452535,3125,3125,3125,3125,0
20240329,193200,996452535,3125,3125,3125,3125,0
20240329,193100,996452535,3125,3125,3125,3125,0
20240329,193000,996452535,3125,3125,3125,3125,0
20240329,192900,996452535,3125,3125,3125,3125,0
20240329,192800,996452535,3125,3125,3125,3125,7023
20240329,192700,996452535,3125,3125,3125,3125,0
20240329,192600,996452535,3125,3125,3125,3125,0
20240329,192500,996452535,3125,3125,3125,3125,0
20240329,192400,996452535,3125,3125,3125,3125,0
20240329,192300,996452535,3125,3125,3125,3125,0
20240329,192200,996452535,3125,3125,3125,3125,0
20240329,192100,996452535,3125,3125,3125,3125,0
20240329,192000,996452535,3125,3125,3125,3125,0
20240329,191900,996452535,3125,3125,3125,3125,0
20240329,191800,996452535,3125,3125,3125,3125,0
20240329,191700,996452535,3125,3125,3125,3125,0
20240329,191600,996452535,3125,3125,3125,3125,0
20240329,191500,996452535,3125,3125,3125,3125,0
20240329,191400,996452535,3125,3125,3125,3125,0
20240329,191300,996452535,3125,3125,3125,3125,0
20240329,191200,996452535,3125,3125,3125,3125,0
20240329,191100,996452535,3125,3125,3125,3125,0
20240329,191000,996452535,3125,3125,3125,3125,0
20240329,190900,996452535,3125,3125,3125,3125,0
20240329,190800,996452535,3125,3125,3125,3125,0
20240329,190700,996452535,3125,3125,3125,3125,0
20240329,190600,996452535,3125,3125,3125,3125,0
20240329,190500,996452535,3125,3125,3125,3125,0
20240329,190400,996452535,3125,3125,3125,3125,0
20240329,190300,996452535,3125,3125,3125,3125,0
20240329,190200,996452535,3125,3125,3125,3125,0
20240329,190100,996452535,3125,3125,3125,3125,0
20240329,190000,996452535,3125,3125,3125,3125,0
20240329,185900,996452535,3125,3125,3125,3125,0
20240329,185800,996452535,3125,3125,3125,3125,7023
20240329,185700,996452535,3125,3125,3125,3125,0
20240329,185600,996452535,3125,3125,3125,3125,0
20240329,185500,996452535,3125,3125,3125,3125,0
20240329,185400,996452535,3125,3125,3125,3125,0
20240329,185300,996452535,3125,3125,3125,3125,0
20240329,185200,996452535,3125,3125,3125,3125,0
20240329,185100,996452535,3125,3125,3125,3125,0
20240329,185000,996452535,3125,3125,3125,3125,0
20240329,184900,996452535,3125,3125,3125,3125,0
20240329,184800,996452535,3125,3125,3125,3125,0
20240329,184700,996452535,3125,3125,3125,3125,0
20240329,184600,996452535,3125,3125,3125,3125,0
20240329,184500,996452535,3125,3125,3125,3125,0
20240329,184400,996452535,3125,3125,3125,3125,0
20240329,184300,996452535,3125,3125,3125,3125,0
20240329,184200,996452535,3125,3125,3125,3125,0
20240329,184100,996452535,3125,3125,3125,3125,0
20240329,184000,996452535,3125,3125,3125,3125,0
20240329,183900,996452535,3125,3125,3125,3125,0
20240329,183800,996452535,3125,3125,3125,3125,0
20240329,183700,996452535,3125,3125,3125,3125,0
20240329,183600,996452535,3125,3125,3125,3125,0
20240329,183500,996452535,3125,3125,3125,3125,0
20240329,183400,996452535,3125,3125,3125,3125,0
20240329,183300,996452535,3125,3125,3125,3125,0
20240329,183200,996452535,3125,3125,3125,3125,0
20240329,183100,996452535,3125,3125,3125,3125,0
20240329,183000,996452535,3125,3125,3125,3125,0
20240329,182900,996452535,3125,3125,3125,3125,0
20240329,182800,996452535,3125,3125,3125,3125,7023
20240329,182700,996452535,3125,3125,3125,3125,0
20240329,182600,996452535,3125,3125,3125,3125,0
20240329,182500,996452535,3125,3125,3125,3125,0
20240329,182400,996452535,3125,3125,3125,3125,0
20240329,182300,996452535,3125,3125,3125,3125,0
20240329,182200,996452535,3125,3125,3125,3125,0
20240329,182100,996452535,3125,3125,3125,3125,0
20240329,182000,996452535,3125,3125,3125,3125,0
20240329,181900,996452535,3125,3125,3125,3125,0
20240329,181800,996452535,3125,3125,3125,3125,0
20240329,181700,996452535,3125,3125,3125,3125,0
20240329,181600,996452535,3125,3125,3125,3125,0
20240329,181500,996452535,3125,3125,3125,3125,0
20240329,181400,996452535,3125,3125,3125,3125,0
20240329,181300,996452535,3125,3125,3125,3125,0
20240329,181200,996452535,3125,3125,3125,3125,0
20240329,181100,996452535,3125,3125,3125,3125,0
20240329,181000,996452535,3125,3125,3125,3125,0
20240329,180900,996452535,3125,3125,3125,3125,0
20240329,180800,996452535,3125,3125,3125,3125,0
20240329,180700,996452535,3125,3125,3125,3125,0
20240329,180600,996452535,3125,3125,3125,3125,0
20240329,180500,996452535,3125,3125,3125,3125,0
20240329,180400,996452535,3125,3125,3125,3125,0
20240329,180300,996452535,3125,3125,3125,3125,0
20240329,180200,996452535,3125,3125,3125,3125,0
20240329,180100,996452535,3125,3125,3125,3125,0
20240329,180000,996452535,3125,3125,3125,3125,0
20240329,175900,996452535,3125,3125,3125,3125,0
20240329,175800,996452535,3125,3125,3125,3125,7023
20240329,175700,996452535,3125,3125,3125,3125,0
20240329,175600,996452535,3125,3125,3125,3125,0
20240329,175500,996452535,3125,3125,3125,3125,0
20240329,175400,996452535,3125,3125,3125,3125,0
20240329,175300,996452535,3125,3125,3125,3125,0
20240329,175200,996452535,3125,3125,3125,3125,0
20240329,175100,996452535,3125,3125,3125,3125,0
20240329,175000,996452535,3125,3125,3125,3125,0
20240329,174900,996452535,3125,3125,3125,3125,0
20240329,174800,996452535,3125,3125,3125,3125,0
20240329,174700,996452535,3125,3125,3125,3125,0
20240329,174600,996452535,3125,3125,3125,3125,0
20240329,174500,996452535,3125,3125,3125,3125,0
20240329,174400,996452535,3125,3125,3125,3125,0
20240329,174300,996452535,3125,3125,3125,3125,0
20240329,174200,996452535,3125,3125,3125,3125,0
20240329,174100,996452535,3125,3125,3125,3125,0
20240329,174000,996452535,3125,3125,3125,3125,0
20240329,173900,996452535,3125,3125,3125,3125,0
20240329,173800,996452535,3125,3125,3125,3125,0
20240329,173700,996452535,3125,3125,3125,3125,0
20240329,173600,996452535,3125,3125,3125,3125,0
20240329,173500,996452535,3125,3125,3125,3125,0
20240329,173400,996452535,3125,3125,3125,3125,0
20240329,173300,996452535,3125,3125,3125,3125,0
20240329,173200,996452535,3125,3125,3125,3125,0
20240329,173100,996452535,3125,3125,3125,3125,0
20240329,173000,996452535,3125,3125,3125,3125,0
20240329,172900,996452535,3125,3125,3125,3125,0
20240329,172800,996452535,3125,3125,3125,3125,7023
20240329,172700,996452535,3125,3125,3125,3125,0
20240329,172600,996452535,3125,3125,3125,3125,0
20240329,172500,996452535,3125,3125,3125,3125,0
20240329,172400,996452535,3125,3125,3125,3125,0
20240329,172300,996452535,3125,3125,3125,3125,0
20240329,172200,996452535,3125,3125,3125,3125,0
20240329,172100,996452535,3125,3125,3125,3125,0
20240329,172000,996452535,3125,3125,3125,3125,0
20240329,171900,996452535,3125,3125,3125,3125,0
20240329,171800,996452535,3125,3125,3125,3125,0
20240329,171700,996452535,3125,3125,3125,3125,0
20240329,171600,996452535,3125,3125,3125,3125,0
20240329,171500,996452535,3125,3125,3125,3125,0
20240329,171400,996452535,3125,3125,3125,3125,0
20240329,171300,996452535,3125,3125,3125,3125,0
20240329,171200,996452535,3125,3125,3125,3125,0
20240329,171100,996452535,3125,3125,3125,3125,0
20240329,171000,996452535,3125,3125,3125,3125,0
20240329,170900,996452535,3125,3125,3125,3125,0
20240329,170800,996452535,3125,3125,3125,3125,0
20240329,170700,996452535,3125,3125,3125,3125,0
20240329,170600,996452535,3125,3125,3125,3125,0
20240329,170500,996452535,3125,3125,3125,3125,0
20240329,170400,996452535,3125,3125,3125,3125,0
20240329,170300,996452535,3125,3125,3125,3125,0
20240329,170200,996452535,3125,3125,3125,3125,0
20240329,170100,996452535,3125,3125,3125,3125,0
20240329,170000,996452535,3125,3125,3125,3125,0
20240329,165900,996452535,3125,3125,3125,3125,0
20240329,165800,996452535,3125,3125,3125,3125,7023
20240329,165700,996452535,3125,3125,3125,3125,0
20240329,165600,996452535,3125,3125,3125,3125,0
20240329,165500,996452535,3125,3125,3125,3125,0
20240329,165400,996452535,3125,3125,3125,3125,0
20240329,165300,996452535,3125,3125,3125,3125,0
20240329,165200,996452535,3125,3125,3125,3125,0
20240329,165100,996452535,3125,3125,3125,3125,0
20240329,165000,996452535,3125,3125,3125,3125,0
20240329,164900,996452535,3125,3125,3125,3125,0
20240329,164800,996452535,3125,3125,3125,3125,0
20240329,164700,996452535,3125,3125,3125,3125,0
20240329,164600,996452535,3125,3125,3125,3125,0
20240329,164500,996452535,3125,3125,3125,3125,0
20240329,164400,996452535,3125,3125,3125,3125,0
20240329,164300,996452535,3125,3125,3125,3125,0
20240329,164200,996452535,3125,3125,3125,3125,0
20240329,164100,996452535,3125,3125,3125,3125,0
20240329,164000,996452535,3125,3125,3125,3125,0
20240329,163900,996452535,3125,3125,3125,3125,0
20240329,163800,996452535,3125,3125,3125,3125,0
20240329,163700,996452535,3125,3125,3125,3125,0
20240329,163600,996452535,3125,3125,3125,3125,0
20240329,163500,996452535,3125,3125,3125,3125,0
20240329,163400,996452535,3125,3125,3125,3125,0
20240329,163300,996452535,3125,3125,3125,3125,0
20240329,163200,996452535,3125,3125,3125,3125,0
20240329,163100,996452535,3125,3125,3125,3125,0
20240329,163000,996452535,3125,3125,3125,3125,0
20240329,162900,996452535,3125,3125,3125,3125,0
20240329,162800,996452535,3125,3125,3125,3125,7023
20240329,162700,996452535,3125,3125,3125,3125,0
20240329,162600,996452535,3125,3125,3125,3125,0
20240329,162500,996452535,3125,3125,3125,3125,0
20240329,162400,996452535,3125,3125,3125,3125,0
20240329,162300,996452535,3125,3125,3125,3125,0
20240329,162200,996452535,3125,3125,3125,3125,0
20240329,162100,996452535,3125,3125,3125,3125,0
20240329,162000,996452535,3125,3125,3125,3125,0
20240329,161900,996452535,3125,3125,3125,3125,0
20240329,161800,996452535,3125,3125,3125,3125,0
20240329,161700,996452535,3125,3125,3125,3125,0
20240329,161600,996452535,3125,3125,3125,3125,0
20240329,161500,996452535,3125,3125,3125,3125,0
20240329,161400,996452535,3125,3125,3125,3125,0
20240329,161300,996452535,3125,3125,3125,3125,0
20240329,161200,996452535,3125,3125,3125,3125,0
20240329,161100,996452535,3125,3125,3125,3125,0
20240329,161000,996452535,3125,3125,3125,3125,0
20240329,160900,996452535,3125,3125,3125,3125,0
20240329,160800,996452535,3125,3125,3125,3125,0
20240329,160700,996452535,3125,3125,3125,3125,0
20240329,160600,996452535,3125,3125,3125,3125,0
20240329,160500,996452535,3125,3125,3125,3125,0
20240329,160400,996452535,3125,3125,3125,3125,0
20240329,160300,996452535,3125,3125,3125,3125,0
20240329,160200,996452535,3125,3125,3125,3125,0
20240329,160100,996452535,3125,3125,3125,3125,0
20240329,160000,996452535,3125,3125,3125,3125,0
20240329,155900,996452535,3125,3125,3125,3125,0
20240329,155800,996452535,3125,3125,3125,3125,7023
20240329,155700,996452535,3125,3125,3125,3125,0
20240329,155600,996452535,3125,3125,3125,3125,0
20240329,155500,996452535,3125,3125,3125,3125,0
20240329,155400,996452535,3125,3125,3125,3125,0
20240329,155300,996452535,3125,3125,3125,3125,0
20240329,155200,996452535,3125,3125,3125,3125,0
20240329,155100,996452535,3125,3125,3125,3125,0
20240329,155000,996452535,3125,3125,3125,3125,0
20240329,154900,996452535,3125,3125,3125,3125,0
20240329,154800,996452535,3125,3125,3125,3125,0
20240329,154700,996452535,3125,3125,3125,3125,0
20240329,154600,996452535,3125,3125,3125,3125,0
20240329,154500,996452535,3125,3125,3125,3125,0
20240329,154400,996452535,3125,3125,3125,3125,0
20240329,154300,996452535,3125,3125,3125,3125,0
20240329,154200,996452535,3125,3125,3125,3125,0
20240329,154100,996452535,3125,3125,3125,3125,0
20240329,154000,996452535,3125,3125,3125,3125,0
20240329,153900,996452535,3125,3125,3125,3125,0
20240329,153800,996452535,3125,3125,3125,3125,0
20240329,153700,996452535,3125,3125,3125,3125,0
20240329,153600,996452535,3125,3125,3125,3125,0
20240329,153500,996452535,3125,3125,3125,3125,0
20240329,153400,996452535,3125,3125,3125,3125,0
20240329,153300,996452535,3125,3125,3125,3125,0
20240329,153200,996452535,3125,3125,3125,3125,0
20240329,153100,996452535,3125,3125,3125,3125,0
20240329,153000,996452535,3125,3125,3125,3125,7023
20240329,152900,974505660,3120,3120,3120,3120,0
20240329,152800,974505660,3120,3120,3120,3120,0
20240329,152700,974505660,3120,3120,3120,3120,0
20240329,152600,974505660,3120,3120,3120,3120,0
20240329,152500,974505660,3120,3120,3120,3120,0
20240329,152400,974505660,3120,3120,3120,3120,0
20240329,152300,974505660,3120,3120,3120,3120,0
20240329,152200,974505660,3120,3120,3120,3120,0
20240329,152100,974505660,3120,3120,3120,3120,0
20240329,152000,974505660,3120,3120,3120,3120,0
20240329,151900,974505660,3120,3115,3120,3115,510
20240329,151800,972914510,3115,3115,3120,3115,516
20240329,151700,971306805,3120,3115,3120,3115,225
20240329,151600,970605630,3115,3115,3120,3115,338
20240329,151500,969552710,3115,3115,3120,3115,502
20240329,151400,967988965,3115,3120,3125,3115,713
20240329,151300,965765400,3120,3125,3125,3120,183
20240329,151200,965194430,3120,3115,3120,3115,2053
20240329,151100,958797070,3115,3120,3120,3115,138
20240329,151000,958366545,3120,3120,3120,3115,312
20240329,150900,957393265,3115,3120,3120,3115,638
20240329,150800,955405620,3120,3115,3120,3115,207
20240329,150700,954760775,3120,3120,3120,3115,599
20240329,150600,952893340,3125,3120,3125,3120,338
20240329,150500,951837410,3115,3120,3120,3115,202
20240329,150400,951208100,3120,3120,3120,3115,603
20240329,150300,949329680,3120,3115,3120,3115,94
20240329,150200,949036580,3115,3115,3115,3115,295
20240329,150100,948117655,3120,3120,3120,3115,501
20240329,150000,946556775,3120,3115,3120,3115,102
20240329,145900,946238995,3115,3115,3120,3115,303
20240329,145800,945295100,3115,3120,3120,3115,457
20240329,145700,943869565,3120,3120,3125,3120,332
20240329,145600,942833675,3120,3120,3125,3120,106
20240329,145500,942502945,3120,3120,3120,3120,1355
20240329,145400,938275345,3125,3125,3125,3115,906
20240329,145300,935445275,3115,3125,3125,3115,87
20240329,145200,935173910,3120,3115,3120,3115,945
20240329,145100,932228170,3120,3120,3120,3120,31
20240329,145000,932131450,3120,3110,3120,3110,9226
20240329,144900,903394110,3115,3115,3115,3110,1138
20240329,144800,899854765,3115,3115,3115,3110,208
20240329,144700,899207585,3115,3110,3115,3105,5119
20240329,144600,883288040,3110,3115,3115,3110,653
20240329,144500,881256120,3110,3115,3115,3110,530
20240329,144400,879606630,3115,3110,3115,3110,664
20240329,144300,877541020,3110,3110,3115,3110,733
20240329,144200,875259790,3110,3115,3115,3110,1091
20240329,144100,871864525,3115,3115,3115,3110,627
20240329,144000,869913565,3110,3115,3115,3110,6216
20240329,143900,850580840,3115,3110,3115,3110,80
20240329,143800,850331940,3110,3115,3115,3110,1057
20240329,143700,847042460,3110,3110,3110,3110,404
20240329,143600,845786020,3110,3110,3110,3110,1552
20240329,143500,840959300,3110,3115,3115,3110,546
20240329,143400,839261230,3115,3110,3115,3110,474
20240329,143300,837785485,3110,3110,3115,3110,869
20240329,143200,835082070,3110,3110,3115,3110,350
20240329,143100,833991915,3115,3115,3115,3110,513
20240329,143000,832394900,3115,3110,3115,3110,562
20240329,142900,830646980,3110,3110,3115,3110,175
20240329,142800,830102590,3110,3110,3115,3110,342
20240329,142700,829038945,3110,3110,3115,3110,463
20240329,142600,827598995,3110,3110,3115,3110,167
20240329,142500,827079575,3110,3115,3115,3110,146
20240329,142400,826625490,3115,3115,3120,3115,2092
20240329,142300,820108900,3115,3120,3125,3115,308
20240329,142200,819148685,3120,3115,3120,3115,117
20240329,142100,818783825,3120,3120,3120,3120,460
20240329,142000,817348625,3125,3120,3125,3120,441
20240329,141900,815972685,3125,3125,3125,3125,259
20240329,141800,815163310,3120,3120,3120,3120,521
20240329,141700,813537790,3120,3125,3125,3120,259
20240329,141600,812729210,3125,3120,3125,3120,1764
20240329,141500,807225265,3115,3115,3120,3115,322
20240329,141400,806222010,3110,3110,3115,3110,1413
20240329,141300,801822530,3110,3115,3115,3110,781
20240329,141200,799390250,3115,3115,3115,3115,602
20240329,141100,797515020,3115,3120,3120,3115,289
20240329,141000,796614635,3120,3115,3120,3115,436
20240329,140900,795256490,3115,3115,3115,3115,248
20240329,140800,794483970,3120,3115,3120,3115,267
20240329,140700,793651690,3120,3115,3120,3115,510
20240329,140600,792062690,3115,3115,3120,3115,777
20240329,140500,789640750,3120,3115,3120,3115,21
20240329,140400,789575265,3120,3115,3120,3115,673
20240329,140300,787478045,3115,3115,3115,3115,275
20240329,140200,786621420,3115,3115,3115,3115,408
20240329,140100,785350500,3115,3115,3115,3115,605
20240329,140000,783465925,3115,3115,3115,3115,203
20240329,135900,782833580,3115,3120,3120,3115,563
20240329,135800,781077425,3115,3115,3115,3115,670
20240329,135700,778990375,3115,3115,3115,3110,215
20240329,135600,778320715,3110,3110,3110,3110,819
20240329,135500,775773625,3110,3115,3115,3110,597
20240329,135400,773916905,3110,3115,3115,3110,605
20240329,135300,772035005,3115,3115,3115,3115,524
20240329,135200,770402745,3115,3115,3115,3115,170
20240329,135100,769873195,3115,3115,3115,3115,341
20240329,135000,768810980,3115,3115,3115,3115,422
20240329,134900,767496450,3115,3115,3115,3115,735
20240329,134800,765206925,3115,3115,3115,3115,1577
20240329,134700,760294570,3110,3115,3115,3110,3206
20240329,134600,750310355,3110,3110,3115,3110,376
20240329,134500,749140485,3110,3115,3115,3110,113
20240329,134400,748789040,3110,3110,3115,3110,1012
20240329,134300,745640215,3110,3115,3115,3110,700
20240329,134200,743463100,3110,3110,3115,3110,118
20240329,134100,743095665,3110,3110,3110,3110,2576
20240329,134000,735084305,3110,3110,3115,3110,181
20240329,133900,734521390,3110,3110,3115,3110,606
20240329,133800,732636410,3110,3110,3115,3110,308
20240329,133700,731678395,3110,3110,3115,3110,94
20240329,133600,731385950,3110,3110,3110,3110,535
20240329,133500,729722100,3110,3110,3115,3110,864
20240329,133400,727032885,3110,3115,3115,3110,194
20240329,133300,726429245,3115,3110,3115,3110,584
20240329,133200,724612250,3110,3110,3115,3110,590
20240329,133100,722776720,3115,3115,3115,3115,384
20240329,133000,721580560,3115,3110,3115,3110,756
20240329,132900,719229095,3115,3115,3115,3110,310
20240329,132800,718264925,3115,3115,3115,3110,75
20240329,132700,718031400,3115,3115,3115,3110,1000
20240329,132600,714919880,3115,3115,3115,3110,72
20240329,132500,714695850,3110,3115,3115,3110,121
20240329,132400,714319185,3110,3110,3115,3110,1470
20240329,132300,709747435,3110,3115,3115,3110,2281
20240329,132200,702642385,3110,3115,3115,3110,10781
20240329,132100,669060780,3115,3115,3115,3115,5710
20240329,132000,651274130,3115,3120,3120,3115,815
20240329,131900,648731600,3120,3120,3120,3120,1203
20240329,131800,644978240,3120,3120,3125,3120,398
20240329,131700,643736455,3120,3120,3120,3120,632
20240329,131600,641764615,3120,3120,3120,3120,500
20240329,131500,640204615,3120,3125,3125,3120,526
20240329,131400,638562780,3120,3120,3120,3120,166
20240329,131300,638044860,3120,3125,3125,3120,964
20240329,131200,635037095,3120,3120,3120,3120,192
20240329,131100,634438055,3120,3120,3120,3120,72
20240329,131000,634213415,3120,3120,3120,3120,687
20240329,130900,632069975,3120,3120,3120,3120,108
20240329,130800,631733015,3120,3120,3120,3120,1171
20240329,130700,628079495,3125,3125,3125,3120,401
20240329,130600,626826875,3125,3125,3125,3125,58
20240329,130500,626645625,3125,3125,3130,3125,546
20240329,130400,624939370,3125,3120,3125,3120,1212
20240329,130300,621152135,3125,3120,3125,3120,501
20240329,130200,619586715,3120,3120,3120,3120,588
20240329,130100,617752155,3120,3120,3125,3120,233
20240329,130000,617025190,3125,3120,3125,3120,2147
20240329,125900,610316515,3125,3125,3125,3125,829
20240329,125800,607725890,3125,3125,3130,3125,146
20240329,125700,607269590,3125,3125,3125,3125,392
20240329,125600,606044590,3120,3120,3120,3120,593
20240329,125500,604194430,3120,3120,3120,3120,147
20240329,125400,603735790,3125,3120,3125,3120,288
20240329,125300,602836295,3120,3125,3125,3120,573
20240329,125200,601045735,3120,3125,3125,3120,236
20240329,125100,600308815,3120,3120,3120,3120,471
20240329,125000,598839295,3120,3125,3125,3120,317
20240329,124900,597848810,3125,3125,3125,3125,221
20240329,124800,597158185,3125,3120,3125,3120,656
20240329,124700,595110855,3120,3125,3125,3120,252
20240329,124600,594323615,3125,3125,3125,3120,92
20240329,124500,594036315,3120,3125,3125,3120,690
20240329,124400,591882705,3125,3125,3125,3125,40
20240329,124300,591757705,3125,3125,3125,3125,410
20240329,124200,590476455,3125,3125,3125,3120,625
20240329,124100,588524110,3125,3115,3125,3115,59
20240329,124000,588339965,3115,3120,3120,3115,1048
20240329,123900,585070710,3120,3120,3125,3115,3492
20240329,123800,574177545,3120,3120,3120,3120,186
20240329,123700,573597225,3120,3125,3125,3120,17422
20240329,123600,519240435,3125,3125,3125,3125,438
20240329,123500,517871685,3125,3125,3125,3125,101
20240329,123400,517556060,3125,3125,3125,3125,437
20240329,123300,516190435,3125,3125,3130,3125,504
20240329,123200,514614635,3125,3125,3125,3125,1007
20240329,123100,511467760,3125,3125,3130,3125,633
20240329,123000,509489610,3125,3130,3130,3125,179
20240329,122900,508930080,3130,3125,3130,3125,50
20240329,122800,508773815,3125,3120,3125,3120,702
20240329,122700,506583385,3125,3120,3125,3120,3610
20240329,122600,495319475,3120,3120,3120,3120,136
20240329,122500,494895155,3120,3125,3125,3120,625
20240329,122400,492942975,3125,3125,3125,3125,252
20240329,122300,492155475,3120,3125,3125,3120,234
20240329,122200,491424825,3120,3120,3125,3120,1612
20240329,122100,486395305,3120,3130,3130,3120,249
20240329,122000,485617565,3120,3125,3125,3120,515
20240329,121900,484008565,3130,3130,3130,3125,795
20240329,121800,481520995,3125,3130,3130,3125,218
20240329,121700,480839560,3130,3125,3130,3125,640
20240329,121600,478839245,3130,3125,3130,3125,142
20240329,121500,478395490,3125,3125,3125,3125,20
20240329,121400,478332990,3125,3125,3125,3120,2042
20240329,121300,471959045,3125,3125,3130,3125,362
20240329,121200,470827295,3125,3125,3125,3125,13
20240329,121100,470786670,3125,3125,3130,3125,766
20240329,121000,468392845,3125,3125,3125,3125,139
20240329,120900,467958470,3125,3125,3125,3125,100
20240329,120800,467645970,3125,3125,3130,3125,770
20240329,120700,465239715,3125,3125,3125,3125,13
20240329,120600,465199090,3130,3125,3130,3125,274
20240329,120500,464342815,3125,3130,3130,3125,582
20240329,120400,462524005,3125,3125,3125,3125,387
20240329,120300,461314630,3130,3125,3130,3125,566
20240329,120200,459545850,3125,3130,3130,3125,220
20240329,120100,458858165,3130,3130,3130,3125,124
20240329,120000,458470550,3125,3125,3130,3125,687
20240329,115900,456323530,3130,3125,3130,3125,104
20240329,115800,455998510,3125,3125,3125,3125,20
20240329,115700,455936010,3125,3125,3125,3125,872
20240329,115600,453211010,3125,3125,3130,3125,162
20240329,115500,452704755,3130,3125,3130,3125,24
20240329,115400,452629700,3125,3125,3125,3125,687
20240329,115300,450482825,3125,3130,3130,3125,47
20240329,115200,450335750,3125,3130,3130,3125,918
20240329,115100,447466950,3125,3130,3130,3125,384
20240329,115000,446265535,3130,3125,3130,3125,606
20240329,114900,444371495,3125,3130,3130,3125,558
20240329,114800,442626275,3130,3130,3135,3130,194
20240329,114700,442019000,3130,3130,3135,3125,106
20240329,114600,441687375,3130,3130,3135,3130,755
20240329,114500,439324125,3130,3125,3130,3125,358
20240329,114400,438204290,3125,3130,3130,3125,166
20240329,114300,437685530,3125,3125,3130,3125,704
20240329,114200,435485445,3125,3125,3125,3125,135
20240329,114100,435063570,3125,3125,3125,3125,83
20240329,114000,434804195,3125,3125,3125,3125,777
20240329,113900,432376070,3125,3125,3125,3125,182
20240329,113800,431807320,3125,3125,3125,3125,19
20240329,113700,431747945,3125,3130,3130,3125,789
20240329,113600,429282220,3130,3125,3130,3125,80
20240329,113500,429032040,3130,3125,3130,3125,2405
20240329,113400,421516410,3125,3125,3125,3125,743
20240329,113300,419194535,3130,3130,3130,3130,3
20240329,113200,419185145,3125,3130,3130,3125,2880
20240329,113100,410183370,3135,3130,3135,3130,44
20240329,113000,410045615,3135,3130,3135,3130,52
20240329,112900,409882840,3130,3130,3130,3130,718
20240329,112800,407635500,3130,3130,3135,3130,55
20240329,112700,407463335,3130,3130,3135,3130,181
20240329,112600,406896555,3130,3130,3130,3130,631
20240329,112500,404921525,3130,3130,3130,3130,100
20240329,112400,404608525,3140,3130,3140,3130,1081
20240329,112300,401219985,3130,3130,3130,3130,693
20240329,112200,399050895,3135,3130,3135,3130,166
20240329,112100,398531310,3130,3130,3135,3130,116
20240329,112000,398168220,3130,3125,3130,3125,1021
20240329,111900,394977435,3125,3130,3130,3125,17
20240329,111800,394924260,3130,3130,3130,3125,682
20240329,111700,392792550,3130,3135,3135,3125,219
20240329,111600,392107005,3135,3125,3135,3125,67
20240329,111500,391897610,3125,3130,3130,3125,1212
20240329,111400,388104550,3130,3130,3130,3130,58
20240329,111300,387923010,3135,3135,3135,3135,720
20240329,111200,385665810,3130,3130,3130,3125,729
20240329,111100,383384545,3135,3135,3135,3135,3300
20240329,111000,373039045,3130,3135,3135,3130,141
20240329,110900,372597545,3130,3130,3135,3130,1101
20240329,110800,369151355,3130,3135,3135,3130,34
20240329,110700,369044915,3130,3130,3135,3130,691
20240329,110600,366882025,3130,3140,3140,3130,273
20240329,110500,366025170,3140,3130,3140,3130,2513
20240329,110400,358139480,3130,3130,3135,3130,4033
20240329,110300,345499790,3125,3130,3130,3125,156
20240329,110200,345012125,3130,3125,3130,3125,498
20240329,110100,343453990,3130,3125,3130,3125,1009
20240329,110000,340298985,3125,3125,3130,3125,500
20240329,105900,338736285,3130,3130,3130,3130,74
20240329,105800,338504665,3125,3130,3130,3125,2440
20240329,105700,330870080,3135,3135,3135,3130,63
20240329,105600,330672615,3135,3130,3135,3125,2469
20240329,105500,322940750,3125,3130,3130,3125,914
20240329,105400,320084490,3130,3130,3130,3125,78
20240329,105300,319840415,3130,3125,3130,3125,123
20240329,105200,319456035,3125,3130,3130,3125,668
20240329,105100,317368475,3130,3125,3130,3125,162
20240329,105000,316862175,3125,3130,3130,3125,124
20240329,104900,316474620,3125,3125,3125,3125,634
20240329,104800,314493370,3125,3125,3125,3125,113
20240329,104700,314140245,3125,3125,3130,3125,1698
20240329,104600,308833935,3130,3130,3130,3125,28
20240329,104500,308746345,3125,3130,3130,3125,524
20240329,104400,307108760,3130,3130,3130,3125,1098
20240329,104300,303675010,3130,3135,3135,3130,1519
20240329,104200,298920535,3130,3135,3135,3130,18
20240329,104100,298864185,3130,3125,3130,3125,2961
20240329,104000,289602560,3125,3130,3130,3125,1011
20240329,103900,286438190,3130,3130,3135,3130,174
20240329,103800,285893520,3130,3130,3135,3130,2971
20240329,103700,276594215,3135,3135,3135,3130,146
20240329,103600,276137005,3135,3135,3135,3135,142
20240329,103500,275691835,3135,3140,3140,3135,3574
20240329,103400,264487340,3140,3140,3140,3140,3
20240329,103300,264477920,3140,3140,3140,3135,1393
20240329,103200,260110830,3135,3135,3135,3135,0
20240329,103100,260110830,3135,3140,3140,3135,108
20240329,103000,259771750,3140,3140,3140,3140,4
20240329,102900,259759190,3140,3145,3145,3140,4642
20240329,102800,245183150,3145,3145,3145,3145,22
20240329,102700,245113960,3145,3145,3145,3145,312
20240329,102600,244132720,3150,3150,3150,3150,13
20240329,102500,244091770,3150,3150,3150,3150,10
20240329,102400,244060270,3145,3145,3145,3145,5
20240329,102300,244044545,3145,3145,3145,3145,1
20240329,102200,244041400,3145,3145,3145,3140,119
20240329,102100,243667195,3135,3145,3145,3135,101
20240329,102000,243350505,3145,3145,3145,3145,197
20240329,101900,242730940,3145,3145,3145,3140,423
20240329,101800,241401665,3145,3145,3145,3145,0
20240329,101700,241401665,3145,3145,3145,3145,50
20240329,101600,241244415,3140,3140,3140,3140,91
20240329,101500,240958675,3140,3140,3140,3140,10
20240329,101400,240927275,3140,3130,3140,3130,354
20240329,101300,239818050,3140,3140,3140,3140,2
20240329,101200,239811770,3145,3140,3145,3125,30097
20240329,101100,145627990,3150,3145,3150,3145,1482
20240329,101000,140960965,3150,3150,3150,3150,31
20240329,100900,140863315,3145,3145,3145,3145,100
20240329,100800,140548815,3145,3145,3145,3145,112
20240329,100700,140196575,3145,3140,3145,3135,52
20240329,100600,140033485,3145,3145,3145,3145,2
20240329,100500,140027195,3145,3140,3145,3135,361
20240329,100400,138894900,3140,3145,3145,3140,109
20240329,100300,138552105,3150,3150,3150,3135,6976
20240329,100200,116676365,3150,3150,3150,3140,503
20240329,100100,115094925,3140,3140,3140,3140,635
20240329,100000,113101025,3145,3145,3145,3145,62
20240329,095900,112906035,3150,3145,3150,3145,5
20240329,095800,112890290,3140,3150,3150,3140,2662
20240329,095700,104526155,3140,3145,3145,3140,4002
20240329,095600,91959865,3145,3145,3145,3140,3740
20240329,095500,80212570,3145,3145,3145,3145,5
20240329,095400,80196845,3145,3150,3150,3145,1717
20240329,095300,74796870,3150,3145,3150,3145,619
20240329,095200,72850060,3150,3150,3150,3150,21
20240329,095100,72783910,3150,3150,3150,3145,58
20240329,095000,72601300,3150,3150,3150,3150,737
20240329,094900,70279750,3150,3150,3150,3150,0
20240329,094800,70279750,3150,3150,3150,3150,37
20240329,094700,70163200,3150,3150,3150,3150,416
20240329,094600,68852800,3150,3150,3150,3150,0
20240329,094500,68852800,3150,3150,3150,3145,131
20240329,094400,68440155,3150,3150,3150,3145,336
20240329,094300,67382255,3145,3145,3150,3145,779
20240329,094200,64932015,3150,3150,3150,3150,20
20240329,094100,64869015,3150,3150,3150,3150,29
20240329,094000,64777665,3150,3155,3155,3150,75
20240329,093900,64541400,3155,3155,3155,3155,1
20240329,093800,64538245,3150,3150,3150,3150,10
20240329,093700,64506745,3155,3155,3155,3150,347
20240329,093600,63413650,3155,3150,3155,3150,1150
20240329,093500,59791105,3155,3155,3155,3155,16
20240329,093400,59740625,3155,3155,3155,3155,3
20240329,093300,59731160,3155,3150,3155,3150,323
20240329,093200,58713605,3155,3155,3155,3155,1
20240329,093100,58710450,3150,3150,3150,3150,1
20240329,093000,58707300,3150,3155,3155,3150,546
20240329,092900,56987340,3150,3150,3150,3150,304
20240329,092800,56029740,3155,3150,3155,3150,220
20240329,092700,55336640,3150,3155,3155,3150,26
20240329,092600,55254710,3155,3150,3155,3145,351
20240329,092500,54150750,3145,3150,3155,3145,500
20240329,092400,52575295,3150,3150,3150,3145,1324
20240329,092300,48409225,3150,3150,3150,3150,609
20240329,092200,46490875,3150,3150,3155,3150,2152
20240329,092100,39709570,3150,3150,3150,3150,74
20240329,092000,39476470,3150,3150,3150,3150,511
20240329,091900,37866820,3150,3150,3150,3150,130
20240329,091800,37457320,3150,3150,3150,3145,381
20240329,091700,36258750,3150,3150,3150,3145,1170
20240329,091600,32576930,3150,3150,3150,3150,396
20240329,091500,31329530,3150,3155,3155,3145,777
20240329,091400,28885455,3155,3150,3155,3150,741
20240329,091300,26551100,3155,3155,3155,3150,322
20240329,091200,25536160,3155,3155,3155,3150,714
20240329,091100,23286990,3150,3155,3155,3150,2351
20240329,091000,15879585,3155,3160,3160,3155,1020
20240329,090900,12661385,3150,3155,3155,3150,397
20240329,090800,11409040,3160,3160,3160,3160,14
20240329,090700,11364800,3160,3160,3160,3160,5
20240329,090600,11349000,3160,3155,3160,3150,2000
20240329,090500,5037985,3155,3155,3155,3155,7
20240329,090400,5015900,3170,3170,3170,3170,80
20240329,090300,4762300,3175,3175,3175,3150,1020
20240329,090200,1541405,3170,3175,3175,3170,41
20240329,090100,1411330,3180,3180,3180,3180,168
20240329,090000,877090,3155,3155,3155,3155,278