stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,205900,1527480860,5540,5540,5540,5540,4711
20240322,205800,1527480860,5540,5540,5540,5540,0
20240322,205700,1527480860,5540,5540,5540,5540,0
20240322,205600,1527480860,5540,5540,5540,5540,0
20240322,205500,1527480860,5540,5540,5540,5540,0
20240322,205400,1527480860,5540,5540,5540,5540,0
20240322,205300,1527480860,5540,5540,5540,5540,0
20240322,205200,1527480860,5540,5540,5540,5540,0
20240322,205100,1527480860,5540,5540,5540,5540,0
20240322,205000,1527480860,5540,5540,5540,5540,0
20240322,204900,1527480860,5540,5540,5540,5540,0
20240322,204800,1527480860,5540,5540,5540,5540,0
20240322,204700,1527480860,5540,5540,5540,5540,0
20240322,204600,1527480860,5540,5540,5540,5540,0
20240322,204500,1527480860,5540,5540,5540,5540,0
20240322,204400,1527480860,5540,5540,5540,5540,0
20240322,204300,1527480860,5540,5540,5540,5540,0
20240322,204200,1527480860,5540,5540,5540,5540,0
20240322,204100,1527480860,5540,5540,5540,5540,0
20240322,204000,1527480860,5540,5540,5540,5540,0
20240322,203900,1527480860,5540,5540,5540,5540,0
20240322,203800,1527480860,5540,5540,5540,5540,0
20240322,203700,1527480860,5540,5540,5540,5540,0
20240322,203600,1527480860,5540,5540,5540,5540,0
20240322,203500,1527480860,5540,5540,5540,5540,0
20240322,203400,1527480860,5540,5540,5540,5540,0
20240322,203300,1527480860,5540,5540,5540,5540,0
20240322,203200,1527480860,5540,5540,5540,5540,0
20240322,203100,1527480860,5540,5540,5540,5540,0
20240322,203000,1527480860,5540,5540,5540,5540,0
20240322,202900,1527480860,5540,5540,5540,5540,4711
20240322,202800,1527480860,5540,5540,5540,5540,0
20240322,202700,1527480860,5540,5540,5540,5540,0
20240322,202600,1527480860,5540,5540,5540,5540,0
20240322,202500,1527480860,5540,5540,5540,5540,0
20240322,202400,1527480860,5540,5540,5540,5540,0
20240322,202300,1527480860,5540,5540,5540,5540,0
20240322,202200,1527480860,5540,5540,5540,5540,0
20240322,202100,1527480860,5540,5540,5540,5540,0
20240322,202000,1527480860,5540,5540,5540,5540,0
20240322,201900,1527480860,5540,5540,5540,5540,0
20240322,201800,1527480860,5540,5540,5540,5540,0
20240322,201700,1527480860,5540,5540,5540,5540,0
20240322,201600,1527480860,5540,5540,5540,5540,0
20240322,201500,1527480860,5540,5540,5540,5540,0
20240322,201400,1527480860,5540,5540,5540,5540,0
20240322,201300,1527480860,5540,5540,5540,5540,0
20240322,201200,1527480860,5540,5540,5540,5540,0
20240322,201100,1527480860,5540,5540,5540,5540,0
20240322,201000,1527480860,5540,5540,5540,5540,0
20240322,200900,1527480860,5540,5540,5540,5540,0
20240322,200800,1527480860,5540,5540,5540,5540,0
20240322,200700,1527480860,5540,5540,5540,5540,0
20240322,200600,1527480860,5540,5540,5540,5540,0
20240322,200500,1527480860,5540,5540,5540,5540,0
20240322,200400,1527480860,5540,5540,5540,5540,0
20240322,200300,1527480860,5540,5540,5540,5540,0
20240322,200200,1527480860,5540,5540,5540,5540,0
20240322,200100,1527480860,5540,5540,5540,5540,0
20240322,200000,1527480860,5540,5540,5540,5540,0
20240322,195900,1527480860,5540,5540,5540,5540,4711
20240322,195800,1527480860,5540,5540,5540,5540,0
20240322,195700,1527480860,5540,5540,5540,5540,0
20240322,195600,1527480860,5540,5540,5540,5540,0
20240322,195500,1527480860,5540,5540,5540,5540,0
20240322,195400,1527480860,5540,5540,5540,5540,0
20240322,195300,1527480860,5540,5540,5540,5540,0
20240322,195200,1527480860,5540,5540,5540,5540,0
20240322,195100,1527480860,5540,5540,5540,5540,0
20240322,195000,1527480860,5540,5540,5540,5540,0
20240322,194900,1527480860,5540,5540,5540,5540,0
20240322,194800,1527480860,5540,5540,5540,5540,0
20240322,194700,1527480860,5540,5540,5540,5540,0
20240322,194600,1527480860,5540,5540,5540,5540,0
20240322,194500,1527480860,5540,5540,5540,5540,0
20240322,194400,1527480860,5540,5540,5540,5540,0
20240322,194300,1527480860,5540,5540,5540,5540,0
20240322,194200,1527480860,5540,5540,5540,5540,0
20240322,194100,1527480860,5540,5540,5540,5540,0
20240322,194000,1527480860,5540,5540,5540,5540,0
20240322,193900,1527480860,5540,5540,5540,5540,0
20240322,193800,1527480860,5540,5540,5540,5540,0
20240322,193700,1527480860,5540,5540,5540,5540,0
20240322,193600,1527480860,5540,5540,5540,5540,0
20240322,193500,1527480860,5540,5540,5540,5540,0
20240322,193400,1527480860,5540,5540,5540,5540,0
20240322,193300,1527480860,5540,5540,5540,5540,0
20240322,193200,1527480860,5540,5540,5540,5540,0
20240322,193100,1527480860,5540,5540,5540,5540,0
20240322,193000,1527480860,5540,5540,5540,5540,0
20240322,192900,1527480860,5540,5540,5540,5540,4711
20240322,192800,1527480860,5540,5540,5540,5540,0
20240322,192700,1527480860,5540,5540,5540,5540,0
20240322,192600,1527480860,5540,5540,5540,5540,0
20240322,192500,1527480860,5540,5540,5540,5540,0
20240322,192400,1527480860,5540,5540,5540,5540,0
20240322,192300,1527480860,5540,5540,5540,5540,0
20240322,192200,1527480860,5540,5540,5540,5540,0
20240322,192100,1527480860,5540,5540,5540,5540,0
20240322,192000,1527480860,5540,5540,5540,5540,0
20240322,191900,1527480860,5540,5540,5540,5540,0
20240322,191800,1527480860,5540,5540,5540,5540,0
20240322,191700,1527480860,5540,5540,5540,5540,0
20240322,191600,1527480860,5540,5540,5540,5540,0
20240322,191500,1527480860,5540,5540,5540,5540,0
20240322,191400,1527480860,5540,5540,5540,5540,0
20240322,191300,1527480860,5540,5540,5540,5540,0
20240322,191200,1527480860,5540,5540,5540,5540,0
20240322,191100,1527480860,5540,5540,5540,5540,0
20240322,191000,1527480860,5540,5540,5540,5540,0
20240322,190900,1527480860,5540,5540,5540,5540,0
20240322,190800,1527480860,5540,5540,5540,5540,0
20240322,190700,1527480860,5540,5540,5540,5540,0
20240322,190600,1527480860,5540,5540,5540,5540,0
20240322,190500,1527480860,5540,5540,5540,5540,0
20240322,190400,1527480860,5540,5540,5540,5540,0
20240322,190300,1527480860,5540,5540,5540,5540,0
20240322,190200,1527480860,5540,5540,5540,5540,0
20240322,190100,1527480860,5540,5540,5540,5540,0
20240322,190000,1527480860,5540,5540,5540,5540,0
20240322,185900,1527480860,5540,5540,5540,5540,4711
20240322,185800,1527480860,5540,5540,5540,5540,0
20240322,185700,1527480860,5540,5540,5540,5540,0
20240322,185600,1527480860,5540,5540,5540,5540,0
20240322,185500,1527480860,5540,5540,5540,5540,0
20240322,185400,1527480860,5540,5540,5540,5540,0
20240322,185300,1527480860,5540,5540,5540,5540,0
20240322,185200,1527480860,5540,5540,5540,5540,0
20240322,185100,1527480860,5540,5540,5540,5540,0
20240322,185000,1527480860,5540,5540,5540,5540,0
20240322,184900,1527480860,5540,5540,5540,5540,0
20240322,184800,1527480860,5540,5540,5540,5540,0
20240322,184700,1527480860,5540,5540,5540,5540,0
20240322,184600,1527480860,5540,5540,5540,5540,0
20240322,184500,1527480860,5540,5540,5540,5540,0
20240322,184400,1527480860,5540,5540,5540,5540,0
20240322,184300,1527480860,5540,5540,5540,5540,0
20240322,184200,1527480860,5540,5540,5540,5540,0
20240322,184100,1527480860,5540,5540,5540,5540,0
20240322,184000,1527480860,5540,5540,5540,5540,0
20240322,183900,1527480860,5540,5540,5540,5540,0
20240322,183800,1527480860,5540,5540,5540,5540,0
20240322,183700,1527480860,5540,5540,5540,5540,0
20240322,183600,1527480860,5540,5540,5540,5540,0
20240322,183500,1527480860,5540,5540,5540,5540,0
20240322,183400,1527480860,5540,5540,5540,5540,0
20240322,183300,1527480860,5540,5540,5540,5540,0
20240322,183200,1527480860,5540,5540,5540,5540,0
20240322,183100,1527480860,5540,5540,5540,5540,0
20240322,183000,1527480860,5540,5540,5540,5540,0
20240322,182900,1527480860,5540,5540,5540,5540,4711
20240322,182800,1527480860,5540,5540,5540,5540,0
20240322,182700,1527480860,5540,5540,5540,5540,0
20240322,182600,1527480860,5540,5540,5540,5540,0
20240322,182500,1527480860,5540,5540,5540,5540,0
20240322,182400,1527480860,5540,5540,5540,5540,0
20240322,182300,1527480860,5540,5540,5540,5540,0
20240322,182200,1527480860,5540,5540,5540,5540,0
20240322,182100,1527480860,5540,5540,5540,5540,0
20240322,182000,1527480860,5540,5540,5540,5540,0
20240322,181900,1527480860,5540,5540,5540,5540,0
20240322,181800,1527480860,5540,5540,5540,5540,0
20240322,181700,1527480860,5540,5540,5540,5540,0
20240322,181600,1527480860,5540,5540,5540,5540,0
20240322,181500,1527480860,5540,5540,5540,5540,0
20240322,181400,1527480860,5540,5540,5540,5540,0
20240322,181300,1527480860,5540,5540,5540,5540,0
20240322,181200,1527480860,5540,5540,5540,5540,0
20240322,181100,1527480860,5540,5540,5540,5540,0
20240322,181000,1527480860,5540,5540,5540,5540,0
20240322,180900,1527480860,5540,5540,5540,5540,0
20240322,180800,1527480860,5540,5540,5540,5540,0
20240322,180700,1527480860,5540,5540,5540,5540,0
20240322,180600,1527480860,5540,5540,5540,5540,0
20240322,180500,1527480860,5540,5540,5540,5540,0
20240322,180400,1527480860,5540,5540,5540,5540,0
20240322,180300,1527480860,5540,5540,5540,5540,0
20240322,180200,1527480860,5540,5540,5540,5540,0
20240322,180100,1527480860,5540,5540,5540,5540,0
20240322,180000,1527480860,5540,5540,5540,5540,0
20240322,175900,1527480860,5540,5540,5540,5540,4711
20240322,175800,1527480860,5540,5540,5540,5540,0
20240322,175700,1527480860,5540,5540,5540,5540,0
20240322,175600,1527480860,5540,5540,5540,5540,0
20240322,175500,1527480860,5540,5540,5540,5540,0
20240322,175400,1527480860,5540,5540,5540,5540,0
20240322,175300,1527480860,5540,5540,5540,5540,0
20240322,175200,1527480860,5540,5540,5540,5540,0
20240322,175100,1527480860,5540,5540,5540,5540,0
20240322,175000,1527480860,5540,5540,5540,5540,0
20240322,174900,1527480860,5540,5540,5540,5540,0
20240322,174800,1527480860,5540,5540,5540,5540,0
20240322,174700,1527480860,5540,5540,5540,5540,0
20240322,174600,1527480860,5540,5540,5540,5540,0
20240322,174500,1527480860,5540,5540,5540,5540,0
20240322,174400,1527480860,5540,5540,5540,5540,0
20240322,174300,1527480860,5540,5540,5540,5540,0
20240322,174200,1527480860,5540,5540,5540,5540,0
20240322,174100,1527480860,5540,5540,5540,5540,0
20240322,174000,1527480860,5540,5540,5540,5540,0
20240322,173900,1527480860,5540,5540,5540,5540,0
20240322,173800,1527480860,5540,5540,5540,5540,0
20240322,173700,1527480860,5540,5540,5540,5540,0
20240322,173600,1527480860,5540,5540,5540,5540,0
20240322,173500,1527480860,5540,5540,5540,5540,0
20240322,173400,1527480860,5540,5540,5540,5540,0
20240322,173300,1527480860,5540,5540,5540,5540,0
20240322,173200,1527480860,5540,5540,5540,5540,0
20240322,173100,1527480860,5540,5540,5540,5540,0
20240322,173000,1527480860,5540,5540,5540,5540,0
20240322,172900,1527480860,5540,5540,5540,5540,4711
20240322,172800,1527480860,5540,5540,5540,5540,0
20240322,172700,1527480860,5540,5540,5540,5540,0
20240322,172600,1527480860,5540,5540,5540,5540,0
20240322,172500,1527480860,5540,5540,5540,5540,0
20240322,172400,1527480860,5540,5540,5540,5540,0
20240322,172300,1527480860,5540,5540,5540,5540,0
20240322,172200,1527480860,5540,5540,5540,5540,0
20240322,172100,1527480860,5540,5540,5540,5540,0
20240322,172000,1527480860,5540,5540,5540,5540,0
20240322,171900,1527480860,5540,5540,5540,5540,0
20240322,171800,1527480860,5540,5540,5540,5540,0
20240322,171700,1527480860,5540,5540,5540,5540,0
20240322,171600,1527480860,5540,5540,5540,5540,0
20240322,171500,1527480860,5540,5540,5540,5540,0
20240322,171400,1527480860,5540,5540,5540,5540,0
20240322,171300,1527480860,5540,5540,5540,5540,0
20240322,171200,1527480860,5540,5540,5540,5540,0
20240322,171100,1527480860,5540,5540,5540,5540,0
20240322,171000,1527480860,5540,5540,5540,5540,0
20240322,170900,1527480860,5540,5540,5540,5540,0
20240322,170800,1527480860,5540,5540,5540,5540,0
20240322,170700,1527480860,5540,5540,5540,5540,0
20240322,170600,1527480860,5540,5540,5540,5540,0
20240322,170500,1527480860,5540,5540,5540,5540,0
20240322,170400,1527480860,5540,5540,5540,5540,0
20240322,170300,1527480860,5540,5540,5540,5540,0
20240322,170200,1527480860,5540,5540,5540,5540,0
20240322,170100,1527480860,5540,5540,5540,5540,0
20240322,170000,1527480860,5540,5540,5540,5540,0
20240322,165900,1527480860,5540,5540,5540,5540,4711
20240322,165800,1527480860,5540,5540,5540,5540,0
20240322,165700,1527480860,5540,5540,5540,5540,0
20240322,165600,1527480860,5540,5540,5540,5540,0
20240322,165500,1527480860,5540,5540,5540,5540,0
20240322,165400,1527480860,5540,5540,5540,5540,0
20240322,165300,1527480860,5540,5540,5540,5540,0
20240322,165200,1527480860,5540,5540,5540,5540,0
20240322,165100,1527480860,5540,5540,5540,5540,0
20240322,165000,1527480860,5540,5540,5540,5540,0
20240322,164900,1527480860,5540,5540,5540,5540,0
20240322,164800,1527480860,5540,5540,5540,5540,0
20240322,164700,1527480860,5540,5540,5540,5540,0
20240322,164600,1527480860,5540,5540,5540,5540,0
20240322,164500,1527480860,5540,5540,5540,5540,0
20240322,164400,1527480860,5540,5540,5540,5540,0
20240322,164300,1527480860,5540,5540,5540,5540,0
20240322,164200,1527480860,5540,5540,5540,5540,0
20240322,164100,1527480860,5540,5540,5540,5540,0
20240322,164000,1527480860,5540,5540,5540,5540,0
20240322,163900,1527480860,5540,5540,5540,5540,0
20240322,163800,1527480860,5540,5540,5540,5540,0
20240322,163700,1527480860,5540,5540,5540,5540,0
20240322,163600,1527480860,5540,5540,5540,5540,0
20240322,163500,1527480860,5540,5540,5540,5540,0
20240322,163400,1527480860,5540,5540,5540,5540,0
20240322,163300,1527480860,5540,5540,5540,5540,0
20240322,163200,1527480860,5540,5540,5540,5540,0
20240322,163100,1527480860,5540,5540,5540,5540,0
20240322,163000,1527480860,5540,5540,5540,5540,0
20240322,162900,1527480860,5540,5540,5540,5540,4711
20240322,162800,1527480860,5540,5540,5540,5540,0
20240322,162700,1527480860,5540,5540,5540,5540,0
20240322,162600,1527480860,5540,5540,5540,5540,0
20240322,162500,1527480860,5540,5540,5540,5540,0
20240322,162400,1527480860,5540,5540,5540,5540,0
20240322,162300,1527480860,5540,5540,5540,5540,0
20240322,162200,1527480860,5540,5540,5540,5540,0
20240322,162100,1527480860,5540,5540,5540,5540,0
20240322,162000,1527480860,5540,5540,5540,5540,0
20240322,161900,1527480860,5540,5540,5540,5540,0
20240322,161800,1527480860,5540,5540,5540,5540,0
20240322,161700,1527480860,5540,5540,5540,5540,0
20240322,161600,1527480860,5540,5540,5540,5540,0
20240322,161500,1527480860,5540,5540,5540,5540,0
20240322,161400,1527480860,5540,5540,5540,5540,0
20240322,161300,1527480860,5540,5540,5540,5540,0
20240322,161200,1527480860,5540,5540,5540,5540,0
20240322,161100,1527480860,5540,5540,5540,5540,0
20240322,161000,1527480860,5540,5540,5540,5540,0
20240322,160900,1527480860,5540,5540,5540,5540,0
20240322,160800,1527480860,5540,5540,5540,5540,0
20240322,160700,1527480860,5540,5540,5540,5540,0
20240322,160600,1527480860,5540,5540,5540,5540,0
20240322,160500,1527480860,5540,5540,5540,5540,0
20240322,160400,1527480860,5540,5540,5540,5540,0
20240322,160300,1527480860,5540,5540,5540,5540,0
20240322,160200,1527480860,5540,5540,5540,5540,0
20240322,160100,1527480860,5540,5540,5540,5540,0
20240322,160000,1527480860,5540,5540,5540,5540,0
20240322,155900,1527480860,5540,5540,5540,5540,4711
20240322,155800,1527480860,5540,5540,5540,5540,0
20240322,155700,1527480860,5540,5540,5540,5540,0
20240322,155600,1527480860,5540,5540,5540,5540,0
20240322,155500,1527480860,5540,5540,5540,5540,0
20240322,155400,1527480860,5540,5540,5540,5540,0
20240322,155300,1527480860,5540,5540,5540,5540,0
20240322,155200,1527480860,5540,5540,5540,5540,0
20240322,155100,1527480860,5540,5540,5540,5540,0
20240322,155000,1527480860,5540,5540,5540,5540,0
20240322,154900,1527480860,5540,5540,5540,5540,0
20240322,154800,1527480860,5540,5540,5540,5540,0
20240322,154700,1527480860,5540,5540,5540,5540,0
20240322,154600,1527480860,5540,5540,5540,5540,0
20240322,154500,1527480860,5540,5540,5540,5540,0
20240322,154400,1527480860,5540,5540,5540,5540,0
20240322,154300,1527480860,5540,5540,5540,5540,0
20240322,154200,1527480860,5540,5540,5540,5540,0
20240322,154100,1527480860,5540,5540,5540,5540,0
20240322,154000,1527480860,5540,5540,5540,5540,0
20240322,153900,1527480860,5540,5540,5540,5540,0
20240322,153800,1527480860,5540,5540,5540,5540,0
20240322,153700,1527480860,5540,5540,5540,5540,0
20240322,153600,1527480860,5540,5540,5540,5540,0
20240322,153500,1527480860,5540,5540,5540,5540,0
20240322,153400,1527480860,5540,5540,5540,5540,0
20240322,153300,1527480860,5540,5540,5540,5540,0
20240322,153200,1527480860,5540,5540,5540,5540,0
20240322,153100,1527480860,5540,5540,5540,5540,0
20240322,153000,1527480860,5540,5540,5540,5540,4711
20240322,152900,1501381920,5540,5540,5540,5540,0
20240322,152800,1501381920,5540,5540,5540,5540,0
20240322,152700,1501381920,5540,5540,5540,5540,0
20240322,152600,1501381920,5540,5540,5540,5540,0
20240322,152500,1501381920,5540,5540,5540,5540,0
20240322,152400,1501381920,5540,5540,5540,5540,0
20240322,152300,1501381920,5540,5540,5540,5540,0
20240322,152200,1501381920,5540,5540,5540,5540,0
20240322,152100,1501381920,5540,5540,5540,5540,0
20240322,152000,1501381920,5540,5540,5540,5540,0
20240322,151900,1501381920,5540,5560,5560,5540,457
20240322,151800,1498849570,5540,5550,5560,5540,562
20240322,151700,1495730570,5550,5550,5570,5540,862
20240322,151600,1490947450,5540,5540,5550,5540,2179
20240322,151500,1478875780,5540,5540,5550,5540,743
20240322,151400,1474759550,5540,5550,5570,5540,4342
20240322,151300,1450661100,5550,5550,5570,5550,365
20240322,151200,1448635130,5560,5570,5570,5560,2828
20240322,151100,1432906430,5570,5550,5570,5550,28
20240322,151000,1432750630,5550,5550,5550,5550,1100
20240322,150900,1426645630,5560,5560,5560,5560,183
20240322,150800,1425628150,5560,5560,5570,5550,568
20240322,150700,1422472990,5560,5570,5570,5560,1130
20240322,150600,1416190130,5570,5570,5570,5570,0
20240322,150500,1416190130,5570,5570,5570,5570,100
20240322,150400,1415633130,5560,5560,5560,5560,573
20240322,150300,1412447250,5560,5560,5560,5560,804
20240322,150200,1407977010,5550,5550,5550,5550,165
20240322,150100,1407061260,5560,5550,5560,5550,404
20240322,150000,1404818960,5550,5550,5550,5550,0
20240322,145900,1404818960,5550,5550,5560,5550,247
20240322,145800,1403448010,5550,5560,5560,5550,369
20240322,145700,1401400050,5550,5560,5560,5550,2555
20240322,145600,1387219640,5550,5560,5560,5550,92
20240322,145500,1386708280,5550,5560,5560,5550,253
20240322,145400,1385303420,5550,5550,5560,5550,439
20240322,145300,1382866960,5550,5550,5550,5550,139
20240322,145200,1382095510,5550,5560,5560,5550,3692
20240322,145100,1361571590,5560,5570,5570,5560,117
20240322,145000,1360921060,5560,5560,5580,5560,319
20240322,144900,1359147400,5560,5570,5570,5560,389
20240322,144800,1356984540,5580,5570,5580,5560,137
20240322,144700,1356222670,5570,5580,5580,5570,72
20240322,144600,1355821620,5560,5570,5570,5560,1971
20240322,144500,1344845710,5570,5570,5570,5570,232
20240322,144400,1343553470,5570,5570,5570,5570,401
20240322,144300,1341319900,5570,5580,5580,5570,1782
20240322,144200,1331392670,5590,5590,5590,5590,11
20240322,144100,1331331180,5580,5580,5580,5580,100
20240322,144000,1330773180,5580,5590,5590,5580,2774
20240322,143900,1315289050,5590,5600,5600,5590,2783
20240322,143800,1299728700,5590,5620,5620,5580,4553
20240322,143700,1274237440,5590,5600,5670,5560,8724
20240322,143600,1225187260,5560,5580,5590,5560,2204
20240322,143500,1212909830,5580,5580,5580,5580,778
20240322,143400,1208568590,5560,5570,5570,5560,764
20240322,143300,1204314350,5560,5560,5560,5560,30
20240322,143200,1204147550,5560,5560,5560,5560,624
20240322,143100,1200678110,5550,5540,5550,5540,510
20240322,143000,1197852610,5550,5550,5550,5550,911
20240322,142900,1192796560,5540,5540,5540,5540,124
20240322,142800,1192109600,5540,5540,5540,5540,113
20240322,142700,1191483580,5540,5540,5540,5540,129
20240322,142600,1190768920,5550,5550,5550,5550,112
20240322,142500,1190147320,5550,5530,5550,5530,669
20240322,142400,1186447380,5530,5530,5530,5530,76
20240322,142300,1186027100,5530,5530,5550,5530,342
20240322,142200,1184135820,5530,5530,5530,5530,723
20240322,142100,1180137630,5530,5530,5530,5530,1496
20240322,142000,1171864750,5530,5530,5530,5530,0
20240322,141900,1171864750,5530,5530,5530,5530,130
20240322,141800,1171145850,5530,5530,5530,5530,56
20240322,141700,1170836170,5530,5530,5530,5530,126
20240322,141600,1170139390,5530,5550,5550,5530,407
20240322,141500,1167888660,5550,5540,5550,5520,7547
20240322,141400,1126126270,5550,5550,5550,5550,0
20240322,141300,1126126270,5550,5540,5550,5540,179
20240322,141200,1125134600,5550,5550,5550,5550,51
20240322,141100,1124851550,5550,5550,5550,5550,3
20240322,141000,1124834900,5550,5550,5550,5550,0
20240322,140900,1124834900,5550,5550,5550,5550,63
20240322,140800,1124485250,5550,5550,5550,5550,0
20240322,140700,1124485250,5550,5550,5550,5550,280
20240322,140600,1122931250,5540,5550,5550,5540,286
20240322,140500,1121345810,5540,5540,5540,5540,237
20240322,140400,1120032830,5540,5540,5540,5540,0
20240322,140300,1120032830,5540,5540,5540,5540,131
20240322,140200,1119307090,5550,5550,5550,5550,100
20240322,140100,1118752090,5550,5550,5550,5550,1
20240322,140000,1118746540,5540,5540,5540,5540,200
20240322,135900,1117638540,5540,5540,5540,5540,3476
20240322,135800,1098381500,5550,5550,5550,5550,9
20240322,135700,1098331550,5550,5550,5550,5550,2688
20240322,135600,1083413150,5560,5560,5560,5560,100
20240322,135500,1082857150,5560,5560,5560,5560,0
20240322,135400,1082857150,5560,5560,5560,5560,0
20240322,135300,1082857150,5560,5560,5560,5560,271
20240322,135200,1081350390,5550,5550,5550,5550,300
20240322,135100,1079685390,5550,5550,5550,5550,1
20240322,135000,1079679840,5550,5550,5550,5550,0
20240322,134900,1079679840,5550,5560,5560,5550,1091
20240322,134800,1073614150,5560,5560,5560,5560,167
20240322,134700,1072685630,5560,5560,5560,5560,11
20240322,134600,1072624470,5560,5560,5560,5560,0
20240322,134500,1072624470,5560,5560,5560,5560,7
20240322,134400,1072585550,5550,5550,5550,5550,759
20240322,134300,1068373100,5540,5550,5550,5540,458
20240322,134200,1065835200,5550,5540,5550,5540,1898
20240322,134100,1055320180,5540,5540,5540,5540,154
20240322,134000,1054467020,5540,5540,5550,5540,1110
20240322,133900,1048312620,5540,5540,5540,5540,2172
20240322,133800,1036279740,5540,5540,5540,5540,85
20240322,133700,1035808840,5550,5550,5550,5550,70
20240322,133600,1035420340,5550,5550,5550,5550,2787
20240322,133500,1019952490,5560,5560,5560,5560,10
20240322,133400,1019896890,5550,5550,5550,5550,0
20240322,133300,1019896890,5550,5570,5570,5550,335
20240322,133200,1018037240,5570,5570,5570,5570,1
20240322,133100,1018031670,5550,5550,5550,5550,0
20240322,133000,1018031670,5550,5550,5550,5550,1250
20240322,132900,1011094170,5550,5550,5550,5550,37
20240322,132800,1010888820,5550,5560,5560,5550,100
20240322,132700,1010333570,5560,5560,5560,5560,0
20240322,132600,1010333570,5560,5560,5560,5560,2
20240322,132500,1010322450,5570,5550,5570,5550,195
20240322,132400,1009240160,5560,5560,5560,5560,2
20240322,132300,1009229040,5560,5560,5560,5560,124
20240322,132200,1008539600,5570,5570,5570,5570,0
20240322,132100,1008539600,5570,5570,5570,5570,0
20240322,132000,1008539600,5570,5550,5570,5550,34
20240322,131900,1008350370,5550,5550,5550,5550,0
20240322,131800,1008350370,5550,5550,5550,5550,278
20240322,131700,1006807470,5560,5560,5560,5560,13
20240322,131600,1006735190,5560,5560,5560,5560,1
20240322,131500,1006729630,5550,5550,5550,5550,7
20240322,131400,1006690780,5550,5550,5550,5550,0
20240322,131300,1006690780,5550,5550,5550,5550,0
20240322,131200,1006690780,5550,5550,5550,5550,100
20240322,131100,1006135780,5560,5560,5560,5560,774
20240322,131000,1001832340,5560,5560,5560,5560,0
20240322,130900,1001832340,5560,5580,5580,5560,101
20240322,130800,1001270760,5570,5570,5570,5570,300
20240322,130700,999599760,5570,5570,5570,5570,94
20240322,130600,999076180,5570,5570,5570,5570,11
20240322,130500,999014910,5560,5570,5570,5560,308
20240322,130400,997302410,5560,5560,5560,5550,2197
20240322,130300,985100220,5540,5540,5540,5540,1000
20240322,130200,979560220,5560,5550,5560,5540,7341
20240322,130100,938841810,5560,5560,5560,5560,201
20240322,130000,937724250,5560,5560,5560,5560,50
20240322,125900,937446250,5560,5560,5560,5560,1
20240322,125800,937440690,5550,5550,5550,5550,0
20240322,125700,937440690,5550,5550,5550,5550,167
20240322,125600,936513840,5570,5570,5570,5570,1
20240322,125500,936508270,5560,5570,5570,5560,81
20240322,125400,936057900,5570,5570,5570,5570,1
20240322,125300,936052330,5550,5550,5550,5550,1915
20240322,125200,925424080,5550,5550,5550,5550,0
20240322,125100,925424080,5550,5550,5550,5550,118
20240322,125000,924769180,5560,5560,5560,5560,10
20240322,124900,924713580,5570,5560,5570,5550,315
20240322,124800,922965270,5560,5560,5560,5560,10
20240322,124700,922909670,5560,5560,5560,5560,25
20240322,124600,922770670,5560,5560,5560,5550,155
20240322,124500,921910300,5590,5580,5590,5580,1351
20240322,124400,914371710,5560,5560,5560,5560,0
20240322,124300,914371710,5560,5560,5560,5560,438
20240322,124200,911936430,5570,5570,5570,5570,288
20240322,124100,910332270,5560,5560,5560,5560,0
20240322,124000,910332270,5560,5560,5560,5560,58
20240322,123900,910009790,5550,5550,5550,5550,0
20240322,123800,910009790,5550,5550,5550,5550,0
20240322,123700,910009790,5550,5550,5550,5550,115
20240322,123600,909371540,5550,5550,5550,5550,270
20240322,123500,907873040,5560,5560,5560,5560,30
20240322,123400,907706240,5560,5580,5580,5560,327
20240322,123300,905888100,5560,5560,5560,5560,0
20240322,123200,905888100,5560,5560,5560,5560,16
20240322,123100,905799140,5560,5570,5570,5560,1215
20240322,123000,899039880,5580,5570,5580,5570,235
20240322,122900,897730920,5560,5560,5560,5560,1
20240322,122800,897725360,5560,5560,5560,5560,133
20240322,122700,896985880,5580,5580,5580,5580,0
20240322,122600,896985880,5580,5580,5580,5580,13
20240322,122500,896913340,5580,5580,5580,5580,0
20240322,122400,896913340,5580,5580,5580,5580,0
20240322,122300,896913340,5580,5570,5580,5550,421
20240322,122200,894570960,5580,5580,5580,5580,2
20240322,122100,894559800,5570,5580,5580,5570,180
20240322,122000,893557000,5580,5580,5580,5580,11
20240322,121900,893495620,5580,5580,5580,5580,1
20240322,121800,893490040,5540,5540,5540,5540,294
20240322,121700,891861280,5580,5580,5580,5580,0
20240322,121600,891861280,5580,5580,5580,5580,2
20240322,121500,891850120,5540,5570,5570,5540,3623
20240322,121400,871762370,5580,5580,5580,5580,363
20240322,121300,869736830,5580,5580,5580,5580,0
20240322,121200,869736830,5580,5580,5580,5580,0
20240322,121100,869736830,5580,5580,5580,5580,0
20240322,121000,869736830,5580,5580,5580,5580,90
20240322,120900,869234630,5580,5580,5580,5580,10
20240322,120800,869178830,5580,5580,5580,5580,1
20240322,120700,869173250,5570,5560,5570,5550,1405
20240322,120600,861355800,5550,5550,5550,5550,0
20240322,120500,861355800,5550,5550,5550,5550,400
20240322,120400,859135800,5560,5560,5560,5560,108
20240322,120300,858535320,5560,5560,5560,5560,0
20240322,120200,858535320,5560,5560,5560,5560,232
20240322,120100,857245400,5560,5560,5560,5560,351
20240322,120000,855293840,5560,5560,5560,5560,1
20240322,115900,855288280,5550,5560,5560,5550,300
20240322,115800,853622970,5550,5560,5560,5550,410
20240322,115700,851347370,5560,5560,5560,5550,1037
20240322,115600,845591660,5540,5540,5540,5540,0
20240322,115500,845591660,5540,5550,5550,5540,278
20240322,115400,844049550,5550,5550,5550,5550,0
20240322,115300,844049550,5550,5550,5550,5550,258
20240322,115200,842617650,5550,5550,5550,5550,122
20240322,115100,841940550,5560,5560,5560,5560,5
20240322,115000,841912750,5560,5560,5560,5560,5
20240322,114900,841884950,5540,5550,5550,5540,1966
20240322,114800,830976220,5560,5560,5560,5560,3
20240322,114700,830959540,5560,5570,5570,5560,433
20240322,114600,828552050,5570,5570,5570,5570,1
20240322,114500,828546480,5560,5560,5560,5560,129
20240322,114400,827829240,5560,5560,5560,5560,0
20240322,114300,827829240,5560,5560,5560,5560,191
20240322,114200,826767280,5560,5560,5560,5560,0
20240322,114100,826767280,5560,5560,5560,5560,145
20240322,114000,825961080,5570,5570,5570,5570,0
20240322,113900,825961080,5570,5570,5570,5570,6
20240322,113800,825927660,5560,5560,5560,5560,0
20240322,113700,825927660,5560,5570,5570,5560,90
20240322,113600,825427250,5560,5560,5570,5560,74
20240322,113500,825015800,5570,5570,5570,5570,0
20240322,113400,825015800,5570,5580,5580,5570,130
20240322,113300,824291550,5580,5580,5580,5580,2
20240322,113200,824280390,5580,5580,5580,5580,2
20240322,113100,824269230,5560,5570,5570,5560,796
20240322,113000,819841520,5580,5580,5580,5580,145
20240322,112900,819032420,5570,5570,5570,5570,49
20240322,112800,818759490,5560,5560,5560,5560,128
20240322,112700,818047810,5580,5580,5580,5580,0
20240322,112600,818047810,5580,5580,5580,5580,0
20240322,112500,818047810,5580,5580,5580,5580,0
20240322,112400,818047810,5580,5580,5580,5580,0
20240322,112300,818047810,5580,5550,5580,5550,58
20240322,112200,817724380,5590,5590,5590,5590,1
20240322,112100,817718790,5590,5560,5590,5560,114
20240322,112000,817084920,5550,5550,5550,5550,166
20240322,111900,816163620,5550,5560,5560,5550,309
20240322,111800,814448660,5560,5590,5590,5560,192
20240322,111700,813381110,5590,5590,5590,5570,252
20240322,111600,811977430,5570,5590,5590,5570,928
20240322,111500,806808270,5590,5560,5590,5560,251
20240322,111400,805412680,5590,5590,5590,5570,259
20240322,111300,803969210,5590,5580,5590,5580,101
20240322,111200,803405620,5580,5580,5580,5580,100
20240322,111100,802847620,5590,5590,5590,5590,101
20240322,111000,802283030,5570,5570,5570,5570,165
20240322,110900,801363980,5570,5590,5590,5570,328
20240322,110800,799536200,5590,5560,5590,5560,247
20240322,110700,798159680,5560,5560,5560,5560,0
20240322,110600,798159680,5560,5560,5560,5560,682
20240322,110500,794367760,5560,5540,5560,5540,176
20240322,110400,793392700,5560,5540,5560,5540,151
20240322,110300,792556140,5550,5560,5560,5550,358
20240322,110200,790567050,5560,5560,5560,5540,280
20240322,110100,789013810,5550,5540,5550,5540,342
20240322,110000,787117540,5540,5540,5560,5540,821
20240322,105900,782569180,5560,5550,5560,5530,5012
20240322,105800,754792670,5550,5560,5560,5550,122
20240322,105700,754115560,5550,5550,5560,5550,285
20240322,105600,752533610,5550,5550,5550,5550,395
20240322,105500,750341360,5550,5560,5560,5550,2187
20240322,105400,738201860,5570,5560,5570,5550,154
20240322,105300,737347040,5560,5550,5570,5550,1057
20240322,105200,731480120,5550,5570,5580,5550,336
20240322,105100,729613130,5550,5560,5560,5550,178
20240322,105000,728625030,5560,5570,5580,5560,4636
20240322,104900,702812130,5580,5580,5580,5570,232
20240322,104800,701519290,5590,5580,5590,5570,171
20240322,104700,700566620,5570,5570,5580,5570,230
20240322,104600,699285220,5580,5600,5600,5580,3832
20240322,104500,677882920,5600,5600,5600,5590,66
20240322,104400,677513820,5600,5590,5600,5590,697
20240322,104300,673612210,5600,5600,5600,5590,11246
20240322,104200,610643110,5600,5600,5600,5600,662
20240322,104100,606935910,5610,5600,5610,5600,1101
20240322,104000,600770000,5600,5600,5600,5600,329
20240322,103900,598927600,5600,5630,5630,5600,140
20240322,103800,598143570,5600,5610,5610,5600,226
20240322,103700,596877410,5610,5610,5610,5610,486
20240322,103600,594150950,5610,5610,5610,5610,120
20240322,103500,593477750,5610,5610,5610,5610,132
20240322,103400,592737230,5610,5610,5610,5610,228
20240322,103300,591458150,5610,5610,5610,5610,147
20240322,103200,590633480,5610,5610,5610,5610,465
20240322,103100,588024830,5600,5630,5630,5600,421
20240322,103000,585661320,5630,5600,5630,5600,146
20240322,102900,584843690,5640,5610,5640,5600,4348
20240322,102800,560487760,5600,5620,5620,5600,18000
20240322,102700,459608750,5620,5640,5640,5620,152
20240322,102600,458754490,5620,5620,5620,5620,162
20240322,102500,457844050,5610,5610,5610,5610,1108
20240322,102400,451628170,5640,5640,5640,5640,1
20240322,102300,451622530,5610,5620,5640,5610,1161
20240322,102200,445097190,5620,5630,5630,5620,1367
20240322,102100,437409980,5630,5630,5630,5630,711
20240322,102000,433407050,5630,5630,5630,5630,100
20240322,101900,432844050,5630,5640,5640,5630,357
20240322,101800,430834130,5640,5640,5640,5640,50
20240322,101700,430552130,5650,5650,5650,5650,2
20240322,101600,430540830,5640,5620,5640,5620,889
20240322,101500,425526910,5620,5630,5630,5620,1275
20240322,101400,418353840,5630,5630,5630,5630,471
20240322,101300,415702110,5630,5630,5630,5630,54
20240322,101200,415398090,5630,5640,5640,5630,1208
20240322,101100,408586420,5640,5640,5640,5640,305
20240322,101000,406866220,5630,5630,5630,5630,464
20240322,100900,404253900,5630,5630,5630,5630,550
20240322,100800,401157400,5630,5610,5630,5610,535
20240322,100700,398155360,5610,5620,5620,5610,557
20240322,100600,395026810,5610,5610,5610,5610,775
20240322,100500,390679060,5610,5620,5620,5610,302
20240322,100400,388984740,5610,5610,5620,5610,3644
20240322,100300,368541800,5620,5610,5620,5610,1163
20240322,100200,362008000,5610,5610,5610,5610,1918
20240322,100100,351248020,5620,5630,5630,5620,3879
20240322,100000,329446130,5630,5640,5640,5630,5076
20240322,095900,300868080,5630,5640,5640,5630,835
20240322,095800,296166350,5630,5630,5630,5630,200
20240322,095700,295040350,5640,5630,5640,5630,707
20240322,095600,291054330,5640,5650,5650,5640,290
20240322,095500,289418690,5640,5640,5650,5640,2784
20240322,095400,273716920,5640,5660,5660,5640,872
20240322,095300,268798600,5650,5660,5660,5640,2816
20240322,095200,252912530,5650,5650,5650,5650,4
20240322,095100,252889930,5660,5650,5660,5650,1225
20240322,095000,245966610,5650,5650,5650,5650,200
20240322,094900,244836610,5650,5650,5650,5650,185
20240322,094800,243791360,5650,5660,5660,5650,511
20240322,094700,240904100,5660,5660,5660,5660,21
20240322,094600,240785240,5660,5650,5660,5640,234
20240322,094500,239464720,5640,5640,5640,5640,174
20240322,094400,238483360,5640,5640,5640,5640,17
20240322,094300,238387480,5640,5640,5640,5640,30
20240322,094200,238218280,5640,5640,5640,5640,1
20240322,094100,238212640,5650,5650,5650,5650,2721
20240322,094000,222838990,5650,5650,5650,5650,44
20240322,093900,222590390,5640,5640,5640,5640,352
20240322,093800,220605110,5640,5640,5640,5640,112
20240322,093700,219973430,5650,5650,5650,5650,78
20240322,093600,219532730,5650,5650,5650,5650,0
20240322,093500,219532730,5650,5650,5660,5650,674
20240322,093400,215723730,5650,5650,5660,5640,124
20240322,093300,215023160,5640,5640,5640,5640,229
20240322,093200,213731600,5650,5660,5660,5650,60
20240322,093100,213392350,5650,5650,5650,5650,70
20240322,093000,212996850,5650,5660,5660,5650,305
20240322,092900,211273550,5660,5660,5660,5660,186
20240322,092800,210220790,5670,5660,5670,5660,645
20240322,092700,206564960,5660,5660,5660,5660,754
20240322,092600,202297320,5660,5660,5660,5660,206
20240322,092500,201131360,5660,5670,5670,5660,325
20240322,092400,199291160,5660,5660,5660,5660,617
20240322,092300,195798940,5660,5640,5660,5640,387
20240322,092200,193615420,5640,5650,5650,5640,400
20240322,092100,191358870,5650,5650,5650,5650,830
20240322,092000,186669370,5650,5660,5660,5650,131
20240322,091900,185928920,5650,5660,5660,5650,251
20240322,091800,184509680,5660,5660,5660,5650,979
20240322,091700,178970890,5650,5660,5660,5650,1584
20240322,091600,170010560,5670,5670,5670,5670,51
20240322,091500,169721390,5660,5660,5660,5660,6
20240322,091400,169687430,5660,5660,5660,5650,574
20240322,091300,166440310,5660,5660,5670,5660,888
20240322,091200,161412860,5660,5650,5670,5650,2024
20240322,091100,149958500,5670,5650,5670,5650,639
20240322,091000,146344210,5660,5670,5670,5660,346
20240322,090900,144382400,5650,5660,5680,5650,769
20240322,090800,140034270,5660,5650,5660,5650,157
20240322,090700,139146720,5650,5650,5650,5650,101
20240322,090600,138576070,5640,5660,5660,5640,3788
20240322,090500,117182690,5650,5670,5670,5650,2306
20240322,090400,104133320,5670,5700,5700,5670,383
20240322,090300,101952140,5700,5680,5700,5680,429
20240322,090200,99510820,5690,5700,5700,5680,6724
20240322,090100,61250030,5710,5700,5730,5700,906
20240322,090000,56074570,5730,5750,5750,5700,6302