stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,193700,3881072990,2930,2930,2930,2930,28684
20240322,193600,3881072990,2930,2930,2930,2930,0
20240322,193500,3881072990,2930,2930,2930,2930,0
20240322,193400,3881072990,2930,2930,2930,2930,0
20240322,193300,3881072990,2930,2930,2930,2930,0
20240322,193200,3881072990,2930,2930,2930,2930,0
20240322,193100,3881072990,2930,2930,2930,2930,0
20240322,193000,3881072990,2930,2930,2930,2930,0
20240322,192900,3881072990,2930,2930,2930,2930,0
20240322,192800,3881072990,2930,2930,2930,2930,0
20240322,192700,3881072990,2930,2930,2930,2930,0
20240322,192600,3881072990,2930,2930,2930,2930,0
20240322,192500,3881072990,2930,2930,2930,2930,0
20240322,192400,3881072990,2930,2930,2930,2930,0
20240322,192300,3881072990,2930,2930,2930,2930,0
20240322,192200,3881072990,2930,2930,2930,2930,0
20240322,192100,3881072990,2930,2930,2930,2930,0
20240322,192000,3881072990,2930,2930,2930,2930,0
20240322,191900,3881072990,2930,2930,2930,2930,0
20240322,191800,3881072990,2930,2930,2930,2930,0
20240322,191700,3881072990,2930,2930,2930,2930,0
20240322,191600,3881072990,2930,2930,2930,2930,0
20240322,191500,3881072990,2930,2930,2930,2930,0
20240322,191400,3881072990,2930,2930,2930,2930,0
20240322,191300,3881072990,2930,2930,2930,2930,0
20240322,191200,3881072990,2930,2930,2930,2930,0
20240322,191100,3881072990,2930,2930,2930,2930,0
20240322,191000,3881072990,2930,2930,2930,2930,0
20240322,190900,3881072990,2930,2930,2930,2930,0
20240322,190800,3881072990,2930,2930,2930,2930,0
20240322,190700,3881072990,2930,2930,2930,2930,28684
20240322,190600,3881072990,2930,2930,2930,2930,0
20240322,190500,3881072990,2930,2930,2930,2930,0
20240322,190400,3881072990,2930,2930,2930,2930,0
20240322,190300,3881072990,2930,2930,2930,2930,0
20240322,190200,3881072990,2930,2930,2930,2930,0
20240322,190100,3881072990,2930,2930,2930,2930,0
20240322,190000,3881072990,2930,2930,2930,2930,0
20240322,185900,3881072990,2930,2930,2930,2930,0
20240322,185800,3881072990,2930,2930,2930,2930,0
20240322,185700,3881072990,2930,2930,2930,2930,0
20240322,185600,3881072990,2930,2930,2930,2930,0
20240322,185500,3881072990,2930,2930,2930,2930,0
20240322,185400,3881072990,2930,2930,2930,2930,0
20240322,185300,3881072990,2930,2930,2930,2930,0
20240322,185200,3881072990,2930,2930,2930,2930,0
20240322,185100,3881072990,2930,2930,2930,2930,0
20240322,185000,3881072990,2930,2930,2930,2930,0
20240322,184900,3881072990,2930,2930,2930,2930,0
20240322,184800,3881072990,2930,2930,2930,2930,0
20240322,184700,3881072990,2930,2930,2930,2930,0
20240322,184600,3881072990,2930,2930,2930,2930,0
20240322,184500,3881072990,2930,2930,2930,2930,0
20240322,184400,3881072990,2930,2930,2930,2930,0
20240322,184300,3881072990,2930,2930,2930,2930,0
20240322,184200,3881072990,2930,2930,2930,2930,0
20240322,184100,3881072990,2930,2930,2930,2930,0
20240322,184000,3881072990,2930,2930,2930,2930,0
20240322,183900,3881072990,2930,2930,2930,2930,0
20240322,183800,3881072990,2930,2930,2930,2930,0
20240322,183700,3881072990,2930,2930,2930,2930,28684
20240322,183600,3881072990,2930,2930,2930,2930,0
20240322,183500,3881072990,2930,2930,2930,2930,0
20240322,183400,3881072990,2930,2930,2930,2930,0
20240322,183300,3881072990,2930,2930,2930,2930,0
20240322,183200,3881072990,2930,2930,2930,2930,0
20240322,183100,3881072990,2930,2930,2930,2930,0
20240322,183000,3881072990,2930,2930,2930,2930,0
20240322,182900,3881072990,2930,2930,2930,2930,0
20240322,182800,3881072990,2930,2930,2930,2930,0
20240322,182700,3881072990,2930,2930,2930,2930,0
20240322,182600,3881072990,2930,2930,2930,2930,0
20240322,182500,3881072990,2930,2930,2930,2930,0
20240322,182400,3881072990,2930,2930,2930,2930,0
20240322,182300,3881072990,2930,2930,2930,2930,0
20240322,182200,3881072990,2930,2930,2930,2930,0
20240322,182100,3881072990,2930,2930,2930,2930,0
20240322,182000,3881072990,2930,2930,2930,2930,0
20240322,181900,3881072990,2930,2930,2930,2930,0
20240322,181800,3881072990,2930,2930,2930,2930,0
20240322,181700,3881072990,2930,2930,2930,2930,0
20240322,181600,3881072990,2930,2930,2930,2930,0
20240322,181500,3881072990,2930,2930,2930,2930,0
20240322,181400,3881072990,2930,2930,2930,2930,0
20240322,181300,3881072990,2930,2930,2930,2930,0
20240322,181200,3881072990,2930,2930,2930,2930,0
20240322,181100,3881072990,2930,2930,2930,2930,0
20240322,181000,3881072990,2930,2930,2930,2930,0
20240322,180900,3881072990,2930,2930,2930,2930,0
20240322,180800,3881072990,2930,2930,2930,2930,0
20240322,180700,3881072990,2930,2930,2930,2930,28684
20240322,180600,3881072990,2930,2930,2930,2930,0
20240322,180500,3881072990,2930,2930,2930,2930,0
20240322,180400,3881072990,2930,2930,2930,2930,0
20240322,180300,3881072990,2930,2930,2930,2930,0
20240322,180200,3881072990,2930,2930,2930,2930,0
20240322,180100,3881072990,2930,2930,2930,2930,0
20240322,180000,3881072990,2930,2930,2930,2930,0
20240322,175900,3881072990,2930,2930,2930,2930,0
20240322,175800,3881072990,2930,2930,2930,2930,0
20240322,175700,3881072990,2930,2930,2930,2930,0
20240322,175600,3881072990,2930,2930,2930,2930,0
20240322,175500,3881072990,2930,2930,2930,2930,0
20240322,175400,3881072990,2930,2930,2930,2930,0
20240322,175300,3881072990,2930,2930,2930,2930,0
20240322,175200,3881072990,2930,2930,2930,2930,0
20240322,175100,3881072990,2930,2930,2930,2930,0
20240322,175000,3881072990,2930,2930,2930,2930,0
20240322,174900,3881072990,2930,2930,2930,2930,0
20240322,174800,3881072990,2930,2930,2930,2930,0
20240322,174700,3881072990,2930,2930,2930,2930,0
20240322,174600,3881072990,2930,2930,2930,2930,0
20240322,174500,3881072990,2930,2930,2930,2930,0
20240322,174400,3881072990,2930,2930,2930,2930,0
20240322,174300,3881072990,2930,2930,2930,2930,0
20240322,174200,3881072990,2930,2930,2930,2930,0
20240322,174100,3881072990,2930,2930,2930,2930,0
20240322,174000,3881072990,2930,2930,2930,2930,0
20240322,173900,3881072990,2930,2930,2930,2930,0
20240322,173800,3881072990,2930,2930,2930,2930,0
20240322,173700,3881072990,2930,2930,2930,2930,28684
20240322,173600,3881072990,2930,2930,2930,2930,0
20240322,173500,3881072990,2930,2930,2930,2930,0
20240322,173400,3881072990,2930,2930,2930,2930,0
20240322,173300,3881072990,2930,2930,2930,2930,0
20240322,173200,3881072990,2930,2930,2930,2930,0
20240322,173100,3881072990,2930,2930,2930,2930,0
20240322,173000,3881072990,2930,2930,2930,2930,0
20240322,172900,3881072990,2930,2930,2930,2930,0
20240322,172800,3881072990,2930,2930,2930,2930,0
20240322,172700,3881072990,2930,2930,2930,2930,0
20240322,172600,3881072990,2930,2930,2930,2930,0
20240322,172500,3881072990,2930,2930,2930,2930,0
20240322,172400,3881072990,2930,2930,2930,2930,0
20240322,172300,3881072990,2930,2930,2930,2930,0
20240322,172200,3881072990,2930,2930,2930,2930,0
20240322,172100,3881072990,2930,2930,2930,2930,0
20240322,172000,3881072990,2930,2930,2930,2930,0
20240322,171900,3881072990,2930,2930,2930,2930,0
20240322,171800,3881072990,2930,2930,2930,2930,0
20240322,171700,3881072990,2930,2930,2930,2930,0
20240322,171600,3881072990,2930,2930,2930,2930,0
20240322,171500,3881072990,2930,2930,2930,2930,0
20240322,171400,3881072990,2930,2930,2930,2930,0
20240322,171300,3881072990,2930,2930,2930,2930,0
20240322,171200,3881072990,2930,2930,2930,2930,0
20240322,171100,3881072990,2930,2930,2930,2930,0
20240322,171000,3881072990,2930,2930,2930,2930,0
20240322,170900,3881072990,2930,2930,2930,2930,0
20240322,170800,3881072990,2930,2930,2930,2930,0
20240322,170700,3881072990,2930,2930,2930,2930,28684
20240322,170600,3881072990,2930,2930,2930,2930,0
20240322,170500,3881072990,2930,2930,2930,2930,0
20240322,170400,3881072990,2930,2930,2930,2930,0
20240322,170300,3881072990,2930,2930,2930,2930,0
20240322,170200,3881072990,2930,2930,2930,2930,0
20240322,170100,3881072990,2930,2930,2930,2930,0
20240322,170000,3881072990,2930,2930,2930,2930,0
20240322,165900,3881072990,2930,2930,2930,2930,0
20240322,165800,3881072990,2930,2930,2930,2930,0
20240322,165700,3881072990,2930,2930,2930,2930,0
20240322,165600,3881072990,2930,2930,2930,2930,0
20240322,165500,3881072990,2930,2930,2930,2930,0
20240322,165400,3881072990,2930,2930,2930,2930,0
20240322,165300,3881072990,2930,2930,2930,2930,0
20240322,165200,3881072990,2930,2930,2930,2930,0
20240322,165100,3881072990,2930,2930,2930,2930,0
20240322,165000,3881072990,2930,2930,2930,2930,0
20240322,164900,3881072990,2930,2930,2930,2930,0
20240322,164800,3881072990,2930,2930,2930,2930,0
20240322,164700,3881072990,2930,2930,2930,2930,0
20240322,164600,3881072990,2930,2930,2930,2930,0
20240322,164500,3881072990,2930,2930,2930,2930,0
20240322,164400,3881072990,2930,2930,2930,2930,0
20240322,164300,3881072990,2930,2930,2930,2930,0
20240322,164200,3881072990,2930,2930,2930,2930,0
20240322,164100,3881072990,2930,2930,2930,2930,0
20240322,164000,3881072990,2930,2930,2930,2930,0
20240322,163900,3881072990,2930,2930,2930,2930,0
20240322,163800,3881072990,2930,2930,2930,2930,0
20240322,163700,3881072990,2930,2930,2930,2930,28684
20240322,163600,3881072990,2930,2930,2930,2930,0
20240322,163500,3881072990,2930,2930,2930,2930,0
20240322,163400,3881072990,2930,2930,2930,2930,0
20240322,163300,3881072990,2930,2930,2930,2930,0
20240322,163200,3881072990,2930,2930,2930,2930,0
20240322,163100,3881072990,2930,2930,2930,2930,0
20240322,163000,3881072990,2930,2930,2930,2930,0
20240322,162900,3881072990,2930,2930,2930,2930,0
20240322,162800,3881072990,2930,2930,2930,2930,0
20240322,162700,3881072990,2930,2930,2930,2930,0
20240322,162600,3881072990,2930,2930,2930,2930,0
20240322,162500,3881072990,2930,2930,2930,2930,0
20240322,162400,3881072990,2930,2930,2930,2930,0
20240322,162300,3881072990,2930,2930,2930,2930,0
20240322,162200,3881072990,2930,2930,2930,2930,0
20240322,162100,3881072990,2930,2930,2930,2930,0
20240322,162000,3881072990,2930,2930,2930,2930,0
20240322,161900,3881072990,2930,2930,2930,2930,0
20240322,161800,3881072990,2930,2930,2930,2930,0
20240322,161700,3881072990,2930,2930,2930,2930,0
20240322,161600,3881072990,2930,2930,2930,2930,0
20240322,161500,3881072990,2930,2930,2930,2930,0
20240322,161400,3881072990,2930,2930,2930,2930,0
20240322,161300,3881072990,2930,2930,2930,2930,0
20240322,161200,3881072990,2930,2930,2930,2930,0
20240322,161100,3881072990,2930,2930,2930,2930,0
20240322,161000,3881072990,2930,2930,2930,2930,0
20240322,160900,3881072990,2930,2930,2930,2930,0
20240322,160800,3881072990,2930,2930,2930,2930,0
20240322,160700,3881072990,2930,2930,2930,2930,28684
20240322,160600,3881072990,2930,2930,2930,2930,0
20240322,160500,3881072990,2930,2930,2930,2930,0
20240322,160400,3881072990,2930,2930,2930,2930,0
20240322,160300,3881072990,2930,2930,2930,2930,0
20240322,160200,3881072990,2930,2930,2930,2930,0
20240322,160100,3881072990,2930,2930,2930,2930,0
20240322,160000,3881072990,2930,2930,2930,2930,0
20240322,155900,3881072990,2930,2930,2930,2930,0
20240322,155800,3881072990,2930,2930,2930,2930,0
20240322,155700,3881072990,2930,2930,2930,2930,0
20240322,155600,3881072990,2930,2930,2930,2930,0
20240322,155500,3881072990,2930,2930,2930,2930,0
20240322,155400,3881072990,2930,2930,2930,2930,0
20240322,155300,3881072990,2930,2930,2930,2930,0
20240322,155200,3881072990,2930,2930,2930,2930,0
20240322,155100,3881072990,2930,2930,2930,2930,0
20240322,155000,3881072990,2930,2930,2930,2930,0
20240322,154900,3881072990,2930,2930,2930,2930,0
20240322,154800,3881072990,2930,2930,2930,2930,0
20240322,154700,3881072990,2930,2930,2930,2930,0
20240322,154600,3881072990,2930,2930,2930,2930,0
20240322,154500,3881072990,2930,2930,2930,2930,0
20240322,154400,3881072990,2930,2930,2930,2930,0
20240322,154300,3881072990,2930,2930,2930,2930,0
20240322,154200,3881072990,2930,2930,2930,2930,0
20240322,154100,3881072990,2930,2930,2930,2930,0
20240322,154000,3881072990,2930,2930,2930,2930,0
20240322,153900,3881072990,2930,2930,2930,2930,0
20240322,153800,3881072990,2930,2930,2930,2930,0
20240322,153700,3881072990,2930,2930,2930,2930,28684
20240322,153600,3881072990,2930,2930,2930,2930,0
20240322,153500,3881072990,2930,2930,2930,2930,0
20240322,153400,3881072990,2930,2930,2930,2930,0
20240322,153300,3881072990,2930,2930,2930,2930,0
20240322,153200,3881072990,2930,2930,2930,2930,0
20240322,153100,3881072990,2930,2930,2930,2930,0
20240322,153000,3881072990,2930,2930,2930,2930,28684
20240322,152900,3797028870,2935,2935,2935,2935,0
20240322,152800,3797028870,2935,2935,2935,2935,0
20240322,152700,3797028870,2935,2935,2935,2935,0
20240322,152600,3797028870,2935,2935,2935,2935,0
20240322,152500,3797028870,2935,2935,2935,2935,0
20240322,152400,3797028870,2935,2935,2935,2935,0
20240322,152300,3797028870,2935,2935,2935,2935,0
20240322,152200,3797028870,2935,2935,2935,2935,0
20240322,152100,3797028870,2935,2935,2935,2935,0
20240322,152000,3797028870,2935,2935,2935,2935,0
20240322,151900,3797028870,2935,2935,2940,2930,11819
20240322,151800,3762310445,2935,2935,2935,2935,2595
20240322,151700,3754694120,2935,2935,2940,2935,7206
20240322,151600,3733544445,2935,2940,2940,2935,4383
20240322,151500,3720675070,2945,2940,2945,2935,3849
20240322,151400,3709375235,2940,2940,2945,2940,11490
20240322,151300,3675593010,2940,2945,2945,2940,4978
20240322,151200,3660947315,2940,2945,2945,2940,2372
20240322,151100,3653968625,2945,2945,2945,2945,84
20240322,151000,3653721245,2940,2945,2945,2940,3968
20240322,150900,3642054975,2945,2940,2945,2940,285
20240322,150800,3641216145,2945,2945,2945,2940,3534
20240322,150700,3630813520,2945,2945,2950,2945,6570
20240322,150600,3611464790,2950,2950,2950,2950,179
20240322,150500,3610936740,2950,2950,2950,2945,741
20240322,150400,3608753290,2950,2945,2950,2945,1648
20240322,150300,3603898920,2945,2950,2950,2945,330
20240322,150200,3602927020,2945,2945,2945,2945,1234
20240322,150100,3599292890,2950,2950,2950,2945,1527
20240322,150000,3594789840,2950,2950,2950,2945,118
20240322,145900,3594442055,2950,2945,2950,2945,2080
20240322,145800,3588314745,2940,2940,2945,2940,3281
20240322,145700,3578668430,2945,2945,2945,2945,64
20240322,145600,3578479950,2945,2940,2945,2940,5200
20240322,145500,3563186950,2945,2945,2945,2945,1073
20240322,145400,3560026965,2945,2945,2950,2945,37
20240322,145300,3559917995,2945,2945,2950,2945,3013
20240322,145200,3551044675,2945,2945,2945,2945,367
20240322,145100,3549963860,2945,2945,2950,2945,2276
20240322,145000,3543260995,2945,2945,2945,2945,72
20240322,144900,3543048955,2945,2940,2945,2940,1136
20240322,144800,3539704110,2940,2940,2940,2940,3578
20240322,144700,3529184790,2940,2935,2940,2935,1336
20240322,144600,3525263535,2930,2935,2935,2930,4120
20240322,144500,3513179735,2935,2940,2940,2935,7542
20240322,144400,3491031200,2935,2935,2935,2935,2965
20240322,144300,3482328925,2935,2935,2935,2930,3677
20240322,144200,3471540955,2935,2940,2940,2935,31245
20240322,144100,3379833280,2940,2935,2940,2935,1655
20240322,144000,3374975830,2940,2940,2940,2940,1106
20240322,143900,3371724190,2940,2940,2940,2935,1261
20240322,143800,3368020115,2940,2940,2940,2935,2272
20240322,143700,3361340440,2945,2940,2945,2940,2031
20240322,143600,3355369200,2940,2945,2945,2940,27
20240322,143500,3355289695,2940,2940,2940,2935,2344
20240322,143400,3348400000,2940,2945,2945,2940,6791
20240322,143300,3328434405,2945,2940,2945,2940,1562
20240322,143200,3323842120,2940,2940,2940,2935,1594
20240322,143100,3319156260,2940,2940,2940,2940,2510
20240322,143000,3311776860,2945,2945,2945,2940,3595
20240322,142900,3301207300,2940,2945,2945,2940,1136
20240322,142800,3297861785,2945,2945,2950,2945,724
20240322,142700,3295729600,2945,2945,2945,2945,3494
20240322,142600,3285439770,2945,2940,2945,2940,453
20240322,142500,3284107395,2940,2940,2940,2940,982
20240322,142400,3281220315,2935,2940,2940,2935,5341
20240322,142300,3265528120,2940,2945,2950,2940,43317
20240322,142200,3138086120,2945,2950,2950,2945,1360
20240322,142100,3134080420,2950,2950,2950,2950,906
20240322,142000,3131407720,2950,2950,2950,2945,502
20240322,141900,3129926825,2950,2945,2950,2945,504
20240322,141800,3128440625,2950,2950,2950,2950,167
20240322,141700,3127947975,2950,2950,2950,2945,4794
20240322,141600,3113828615,2950,2955,2955,2945,28813
20240322,141500,3028904220,2950,2955,2960,2950,13784
20240322,141400,2988230620,2955,2960,2960,2955,4
20240322,141300,2988218790,2955,2960,2960,2955,681
20240322,141200,2986206230,2960,2960,2960,2960,903
20240322,141100,2983533350,2960,2955,2960,2955,656
20240322,141000,2981593910,2955,2955,2955,2955,605
20240322,140900,2979806135,2955,2950,2955,2950,13454
20240322,140800,2940116415,2955,2960,2960,2955,1101
20240322,140700,2936857955,2960,2955,2960,2950,6961
20240322,140600,2916310565,2965,2965,2965,2965,501
20240322,140500,2914825100,2965,2965,2965,2965,281
20240322,140400,2913991935,2965,2960,2965,2960,342
20240322,140300,2912978245,2960,2955,2960,2955,28
20240322,140200,2912895500,2960,2955,2960,2955,304
20240322,140100,2911997170,2960,2955,2960,2955,111
20240322,140000,2911668715,2960,2955,2960,2955,1702
20240322,135900,2906638550,2955,2965,2965,2955,1017
20240322,135800,2903633185,2965,2965,2965,2965,1
20240322,135700,2903630220,2955,2960,2965,2950,6890
20240322,135600,2883272985,2960,2965,2965,2955,397
20240322,135500,2882097785,2955,2960,2965,2955,28892
20240322,135400,2796704340,2965,2965,2965,2965,23
20240322,135300,2796636145,2965,2965,2965,2965,857
20240322,135200,2794095140,2960,2960,2965,2960,6570
20240322,135100,2774647790,2965,2970,2970,2965,1481
20240322,135000,2770256620,2970,2970,2970,2965,8484
20240322,134900,2745100740,2970,2975,2975,2970,6375
20240322,134800,2726166980,2975,2975,2975,2970,864
20240322,134700,2723600705,2975,2970,2975,2970,1643
20240322,134600,2718717625,2975,2975,2975,2975,275
20240322,134500,2717899500,2970,2975,2975,2970,2351
20240322,134400,2710914025,2975,2970,2975,2970,3125
20240322,134300,2701632770,2970,2970,2970,2970,501
20240322,134200,2700144800,2970,2965,2970,2965,1352
20240322,134100,2696133405,2970,2970,2970,2970,17
20240322,134000,2696082915,2970,2965,2970,2965,31
20240322,133900,2695990850,2970,2965,2970,2965,48
20240322,133800,2695848455,2970,2970,2970,2970,182
20240322,133700,2695307915,2970,2970,2970,2970,357
20240322,133600,2694247625,2970,2965,2970,2965,366
20240322,133500,2693161605,2970,2970,2970,2965,4
20240322,133400,2693149730,2970,2965,2970,2965,37
20240322,133300,2693039935,2970,2965,2970,2965,427
20240322,133200,2691773805,2970,2965,2970,2965,95
20240322,133100,2691491740,2970,2965,2970,2965,509
20240322,133000,2689982525,2965,2970,2970,2965,301
20240322,132900,2689088565,2965,2970,2975,2965,1120
20240322,132800,2685762060,2975,2970,2975,2970,948
20240322,132700,2682941820,2970,2975,2975,2970,222
20240322,132600,2682281425,2970,2970,2975,2970,55
20240322,132500,2682118060,2975,2970,2975,2970,7667
20240322,132400,2659340945,2975,2975,2975,2970,55
20240322,132300,2659177330,2975,2975,2975,2970,1346
20240322,132200,2655174580,2970,2970,2975,2970,61
20240322,132100,2654993165,2975,2975,2975,2970,504
20240322,132000,2653496275,2970,2975,2975,2970,104
20240322,131900,2653187385,2970,2975,2975,2970,110
20240322,131800,2652860165,2975,2970,2975,2970,174
20240322,131700,2652342680,2975,2975,2975,2965,34
20240322,131600,2652241570,2965,2965,2975,2965,2732
20240322,131500,2644138990,2975,2970,2975,2965,6254
20240322,131400,2625546990,2970,2970,2975,2970,1035
20240322,131300,2622471315,2965,2970,2970,2965,1027
20240322,131200,2619421180,2960,2965,2965,2960,1061
20240322,131100,2616275405,2960,2960,2960,2960,0
20240322,131000,2616275405,2960,2960,2965,2960,15
20240322,130900,2616230990,2960,2960,2960,2960,22
20240322,130800,2616165870,2965,2960,2965,2960,706
20240322,130700,2614075085,2960,2960,2965,2960,358
20240322,130600,2613015400,2965,2965,2965,2960,68
20240322,130500,2612814030,2965,2970,2970,2960,2574
20240322,130400,2605194960,2965,2965,2965,2960,634
20240322,130300,2603315165,2965,2965,2965,2960,199
20240322,130200,2602726110,2965,2960,2965,2960,17
20240322,130100,2602675785,2960,2965,2965,2960,114
20240322,130000,2602337845,2965,2965,2965,2965,428
20240322,125900,2601068825,2960,2960,2960,2960,25
20240322,125800,2600994825,2960,2970,2970,2960,226
20240322,125700,2600324575,2960,2970,2970,2960,57
20240322,125600,2600155795,2970,2965,2970,2965,3
20240322,125500,2600146890,2970,2960,2970,2955,3384
20240322,125400,2590116100,2955,2960,2960,2955,317
20240322,125300,2589179340,2960,2955,2960,2955,3768
20240322,125200,2578032395,2955,2955,2955,2950,974
20240322,125100,2575158975,2955,2955,2955,2955,82
20240322,125000,2574916665,2955,2955,2955,2955,290
20240322,124900,2574059715,2955,2955,2960,2955,5970
20240322,124800,2556418360,2960,2960,2960,2955,289
20240322,124700,2555563330,2955,2960,2960,2950,7524
20240322,124600,2533365965,2955,2955,2955,2955,25
20240322,124500,2533292090,2955,2955,2955,2950,1636
20240322,124400,2528458980,2950,2950,2955,2950,2199
20240322,124300,2521971920,2955,2950,2955,2950,1427
20240322,124200,2517758175,2950,2955,2955,2950,868
20240322,124100,2515194100,2955,2955,2960,2950,50
20240322,124000,2515046350,2955,2960,2960,2955,322
20240322,123900,2514094825,2955,2955,2955,2950,659
20240322,123800,2512148515,2950,2955,2955,2950,3129
20240322,123700,2502917955,2955,2950,2955,2950,52
20240322,123600,2502764495,2955,2950,2955,2950,212
20240322,123500,2502138345,2950,2955,2955,2950,72
20240322,123400,2501925605,2955,2960,2960,2950,1554
20240322,123300,2497333535,2955,2955,2955,2955,30
20240322,123200,2497244885,2960,2955,2960,2955,318
20240322,123100,2496303660,2955,2955,2960,2955,1718
20240322,123000,2491226950,2955,2955,2955,2955,116
20240322,122900,2490884170,2955,2960,2960,2955,2174
20240322,122800,2484458840,2955,2955,2960,2955,1510
20240322,122700,2479996405,2960,2955,2960,2955,387
20240322,122600,2478850935,2960,2955,2960,2955,148
20240322,122500,2478412975,2955,2955,2960,2955,267
20240322,122400,2477623980,2955,2955,2960,2955,3186
20240322,122300,2468209340,2955,2955,2955,2955,1681
20240322,122200,2463241985,2955,2955,2960,2955,3426
20240322,122100,2453118150,2955,2960,2960,2955,255
20240322,122000,2452364575,2955,2950,2955,2950,1253
20240322,121900,2448661990,2950,2955,2955,2950,562
20240322,121800,2447001315,2955,2955,2955,2955,227
20240322,121700,2446330530,2955,2960,2960,2950,37
20240322,121600,2446221200,2955,2955,2955,2955,684
20240322,121500,2444199980,2955,2955,2955,2955,183
20240322,121400,2443659215,2955,2950,2955,2950,1775
20240322,121300,2438414440,2950,2955,2955,2950,423
20240322,121200,2437166090,2955,2950,2955,2950,132
20240322,121100,2436776530,2950,2950,2950,2950,139
20240322,121000,2436366480,2950,2955,2955,2950,1395
20240322,120900,2432250730,2955,2955,2955,2955,331
20240322,120800,2431272625,2955,2955,2955,2955,183
20240322,120700,2430731860,2950,2950,2950,2950,900
20240322,120600,2428076860,2950,2950,2955,2950,334
20240322,120500,2427091215,2950,2955,2960,2950,5229
20240322,120400,2411653995,2955,2960,2960,2955,413
20240322,120300,2410431680,2960,2955,2960,2955,1839
20240322,120200,2404994805,2955,2955,2955,2955,251
20240322,120100,2404253100,2960,2955,2960,2955,1011
20240322,120000,2401265540,2960,2960,2960,2960,1095
20240322,115900,2398024340,2960,2955,2960,2955,210
20240322,115800,2397403735,2955,2955,2955,2955,276
20240322,115700,2396588155,2955,2950,2955,2950,1856
20240322,115600,2391112900,2955,2960,2960,2950,4801
20240322,115500,2376936180,2960,2960,2960,2960,8
20240322,115400,2376912500,2960,2960,2960,2955,256
20240322,115300,2376154760,2960,2955,2960,2955,304
20240322,115200,2375256340,2955,2950,2960,2950,260
20240322,115100,2374488030,2950,2960,2960,2950,42
20240322,115000,2374364100,2960,2950,2960,2950,2908
20240322,114900,2365785460,2955,2950,2955,2950,1063
20240322,114800,2362644555,2950,2960,2960,2950,523
20240322,114700,2361099085,2960,2955,2960,2955,2
20240322,114600,2361093170,2950,2955,2960,2950,9492
20240322,114500,2333067195,2960,2960,2960,2960,619
20240322,114400,2331234955,2960,2960,2965,2960,1131
20240322,114300,2327886750,2960,2960,2960,2955,587
20240322,114200,2326150475,2960,2960,2960,2960,2
20240322,114100,2326144555,2955,2955,2955,2955,0
20240322,114000,2326144555,2955,2955,2960,2955,148
20240322,113900,2325707165,2955,2960,2960,2955,659
20240322,113800,2323758720,2960,2960,2965,2960,2196
20240322,113700,2317258555,2960,2955,2960,2955,1807
20240322,113600,2311916360,2950,2955,2955,2950,2997
20240322,113500,2303075180,2950,2950,2950,2950,1441
20240322,113400,2298824230,2950,2955,2955,2950,89
20240322,113300,2298561580,2955,2955,2960,2950,8638
20240322,113200,2273034305,2955,2950,2955,2950,5380
20240322,113100,2257146480,2950,2955,2955,2950,8499
20240322,113000,2232046080,2955,2955,2960,2955,132
20240322,112900,2231655915,2955,2955,2960,2955,452
20240322,112800,2230320250,2955,2960,2960,2955,2870
20240322,112700,2221834880,2960,2960,2960,2955,8
20240322,112600,2221811205,2955,2960,2960,2955,207
20240322,112500,2221199480,2960,2955,2960,2955,1236
20240322,112400,2217546150,2955,2950,2955,2950,2009
20240322,112300,2211616700,2950,2955,2960,2950,3229
20240322,112200,2202090260,2960,2950,2960,2950,3437
20240322,112100,2191944360,2950,2950,2960,2950,851
20240322,112000,2189430040,2955,2950,2955,2950,1197
20240322,111900,2185892915,2950,2955,2955,2950,3431
20240322,111800,2175761260,2955,2955,2955,2955,1100
20240322,111700,2172510760,2955,2955,2955,2955,92
20240322,111600,2172238900,2950,2955,2955,2950,156
20240322,111500,2171777925,2955,2950,2955,2950,2044
20240322,111400,2165738915,2950,2950,2955,2950,37
20240322,111300,2165629600,2950,2955,2955,2950,2135
20240322,111200,2159330180,2950,2950,2955,2950,2544
20240322,111100,2151814630,2950,2950,2955,2950,689
20240322,111000,2149781955,2955,2955,2955,2950,1157
20240322,110900,2146365520,2955,2950,2955,2950,7000
20240322,110800,2125715515,2950,2950,2955,2950,966
20240322,110700,2122864715,2955,2955,2955,2950,4314
20240322,110600,2110137465,2955,2955,2955,2950,30230
20240322,110500,2020931390,2955,2955,2955,2955,4772
20240322,110400,2006830130,2955,2960,2960,2955,8252
20240322,110300,1982443655,2955,2955,2960,2955,2317
20240322,110200,1975596915,2955,2955,2960,2955,4176
20240322,110100,1963256565,2960,2955,2960,2955,11433
20240322,110000,1929472000,2960,2960,2960,2955,2313
20240322,105900,1922625705,2960,2960,2960,2955,4705
20240322,105800,1908717145,2960,2955,2960,2955,1111
20240322,105700,1905433985,2955,2955,2960,2950,30946
20240322,105600,1813985550,2960,2965,2965,2960,1570
20240322,105500,1809338100,2960,2960,2960,2955,2307
20240322,105400,1802509775,2960,2965,2965,2955,40511
20240322,105300,1682676365,2965,2965,2965,2965,6581
20240322,105200,1663163700,2970,2965,2970,2965,127
20240322,105100,1662786880,2965,2970,2970,2965,1125
20240322,105000,1659449830,2970,2975,2975,2970,1359
20240322,104900,1655413595,2970,2970,2970,2970,500
20240322,104800,1653928595,2970,2965,2970,2965,3625
20240322,104700,1643175470,2965,2970,2975,2965,7210
20240322,104600,1621771135,2970,2970,2970,2970,7280
20240322,104500,1600149535,2970,2980,2985,2970,3017
20240322,104400,1591173330,2985,2980,2985,2970,2408
20240322,104300,1583996990,2970,2970,2975,2970,431
20240322,104200,1582716270,2975,2975,2975,2970,2187
20240322,104100,1576210045,2980,2975,2980,2975,5127
20240322,104000,1560957215,2975,2980,2980,2975,2249
20240322,103900,1554264005,2975,2975,2975,2970,1553
20240322,103800,1549643940,2975,2975,2975,2970,1131
20240322,103700,1546282585,2975,2975,2975,2975,3
20240322,103600,1546273660,2980,2980,2980,2975,206
20240322,103500,1545660070,2970,2975,2980,2970,4954
20240322,103400,1530939570,2970,2975,2975,2970,14299
20240322,103300,1488448740,2980,2985,2985,2975,6310
20240322,103200,1469676355,2980,2980,2980,2975,1060
20240322,103100,1466519710,2980,2975,2980,2975,3626
20240322,103000,1455730695,2980,2980,2980,2975,795
20240322,102900,1453365305,2980,2980,2980,2980,900
20240322,102800,1450683305,2980,2980,2980,2980,999
20240322,102700,1447706285,2980,2980,2980,2975,946
20240322,102600,1444887545,2980,2985,2985,2980,286
20240322,102500,1444035260,2985,2975,2985,2975,410
20240322,102400,1442813120,2975,2975,2980,2975,1451
20240322,102300,1438495740,2975,2985,2985,2975,2222
20240322,102200,1431884240,2980,2975,2980,2975,165
20240322,102100,1431393050,2975,2985,2985,2975,240
20240322,102000,1430678330,2985,2985,2985,2975,1423
20240322,101900,1426434370,2985,2985,2985,2975,3841
20240322,101800,1414988125,2985,2985,2990,2980,5148
20240322,101700,1399628620,2985,2985,2990,2985,375
20240322,101600,1398509145,2985,2995,2995,2985,3467
20240322,101500,1388144480,2990,2995,2995,2990,619
20240322,101400,1386293500,2990,2995,2995,2990,260
20240322,101300,1385515970,2995,2990,2995,2990,815
20240322,101200,1383075700,2990,2990,2990,2990,2147
20240322,101100,1376656170,2990,2985,2990,2985,823
20240322,101000,1374196455,2985,2985,2985,2985,42
20240322,100900,1374071085,2985,2980,2985,2980,674
20240322,100800,1372060950,2985,2985,2985,2980,1679
20240322,100700,1367055455,2985,2985,2985,2985,1798
20240322,100600,1361688425,2985,2985,2985,2985,7
20240322,100500,1361667530,2980,2985,2990,2980,1133
20240322,100400,1358285515,2985,2985,2985,2980,559
20240322,100300,1356616905,2985,2975,2985,2975,1152
20240322,100200,1353189685,2975,2980,2980,2975,5573
20240322,100100,1336603235,2980,2985,2985,2980,55
20240322,100000,1336439330,2975,2985,2985,2975,4229
20240322,095900,1323857745,2980,2985,2985,2980,1083
20240322,095800,1320628155,2985,2980,2985,2980,421
20240322,095700,1319373475,2980,2970,2980,2970,2088
20240322,095600,1313167135,2965,2970,2970,2965,2025
20240322,095500,1307153070,2965,2975,2975,2965,2545
20240322,095400,1299603570,2975,2970,2975,2965,978
20240322,095300,1296699055,2965,2970,2970,2965,2070
20240322,095200,1290554185,2970,2970,2975,2970,257
20240322,095100,1289790865,2970,2975,2975,2970,117
20240322,095000,1289443295,2975,2970,2975,2965,1387
20240322,094900,1285325535,2970,2970,2975,2970,1539
20240322,094800,1280754410,2975,2965,2975,2965,4030
20240322,094700,1268785805,2965,2965,2970,2965,1566
20240322,094600,1264142125,2970,2965,2970,2965,954
20240322,094500,1261312825,2970,2970,2970,2965,1270
20240322,094400,1257546760,2970,2960,2970,2960,3338
20240322,094300,1247660450,2960,2975,2975,2960,16770
20240322,094200,1197924725,2975,2980,2980,2970,4643
20240322,094100,1184129660,2985,2975,2985,2970,2378
20240322,094000,1177062650,2970,2980,2985,2970,2700
20240322,093900,1169032375,2975,2980,2990,2975,17568
20240322,093800,1116689615,2980,2985,2990,2980,6802
20240322,093700,1096386150,2985,2990,2995,2980,10547
20240322,093600,1064882150,2995,2985,2995,2985,3390
20240322,093500,1054745800,2990,2990,2995,2980,4604
20240322,093400,1040996635,2995,2990,2995,2985,1426
20240322,093300,1036730555,2995,2985,2995,2980,9356
20240322,093200,1008796060,2990,2990,3000,2985,15379
20240322,093100,962742300,2995,2970,2995,2965,15835
20240322,093000,915592855,2975,2970,2975,2970,3833
20240322,092900,904208575,2975,2970,2975,2970,1785
20240322,092800,898903180,2970,2975,2975,2965,5282
20240322,092700,883215555,2975,2980,2980,2970,723
20240322,092600,881066600,2980,2975,2980,2975,905
20240322,092500,878373670,2975,2980,2980,2975,1628
20240322,092400,873530330,2975,2975,2980,2965,8698
20240322,092300,847667665,2975,2980,2980,2965,2632
20240322,092200,839860750,2985,2980,2985,2965,4379
20240322,092100,826848450,2980,2980,2980,2975,6103
20240322,092000,808672020,2980,2985,2985,2980,1895
20240322,091900,803016950,2980,2970,2985,2970,2415
20240322,091800,795829565,2970,2965,2970,2960,14542
20240322,091700,752726840,2970,2985,2985,2965,6687
20240322,091600,732865190,2975,2970,2990,2970,5849
20240322,091500,715449530,2970,2980,2985,2965,11876
20240322,091400,680043345,2985,2970,2985,2970,6418
20240322,091300,660951070,2975,2960,2975,2960,4064
20240322,091200,648905410,2975,2955,2975,2955,19213
20240322,091100,591976820,2955,2960,2960,2950,13782
20240322,091000,551295860,2955,2965,2965,2955,15271
20240322,090900,506136450,2960,2975,2975,2960,21510
20240322,090800,442329300,2970,2975,2975,2970,5099
20240322,090700,427175150,2975,2985,2990,2970,10995
20240322,090600,394401175,2985,2995,3000,2985,6528
20240322,090500,374862275,3000,2980,3000,2980,2589
20240322,090400,367129465,3000,2975,3000,2970,23225
20240322,090300,297958605,2975,2985,3000,2975,31486
20240322,090200,204078365,2985,3005,3005,2985,2834
20240322,090100,195616760,3005,2985,3005,2985,12130
20240322,090000,159339485,2985,3010,3015,2975,53080