stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185200,11344642315,2215,2215,2215,2215,79037
20240328,185100,11344642315,2215,2215,2215,2215,0
20240328,185000,11344642315,2215,2215,2215,2215,0
20240328,184900,11344642315,2215,2215,2215,2215,0
20240328,184800,11344642315,2215,2215,2215,2215,0
20240328,184700,11344642315,2215,2215,2215,2215,0
20240328,184600,11344642315,2215,2215,2215,2215,0
20240328,184500,11344642315,2215,2215,2215,2215,0
20240328,184400,11344642315,2215,2215,2215,2215,0
20240328,184300,11344642315,2215,2215,2215,2215,0
20240328,184200,11344642315,2215,2215,2215,2215,0
20240328,184100,11344642315,2215,2215,2215,2215,0
20240328,184000,11344642315,2215,2215,2215,2215,0
20240328,183900,11344642315,2215,2215,2215,2215,0
20240328,183800,11344642315,2215,2215,2215,2215,0
20240328,183700,11344642315,2215,2215,2215,2215,0
20240328,183600,11344642315,2215,2215,2215,2215,0
20240328,183500,11344642315,2215,2215,2215,2215,0
20240328,183400,11344642315,2215,2215,2215,2215,0
20240328,183300,11344642315,2215,2215,2215,2215,0
20240328,183200,11344642315,2215,2215,2215,2215,0
20240328,183100,11344642315,2215,2215,2215,2215,0
20240328,183000,11344642315,2215,2215,2215,2215,0
20240328,182900,11344642315,2215,2215,2215,2215,0
20240328,182800,11344642315,2215,2215,2215,2215,0
20240328,182700,11344642315,2215,2215,2215,2215,0
20240328,182600,11344642315,2215,2215,2215,2215,0
20240328,182500,11344642315,2215,2215,2215,2215,0
20240328,182400,11344642315,2215,2215,2215,2215,0
20240328,182300,11344642315,2215,2215,2215,2215,0
20240328,182200,11344642315,2215,2215,2215,2215,79037
20240328,182100,11344642315,2215,2215,2215,2215,0
20240328,182000,11344642315,2215,2215,2215,2215,0
20240328,181900,11344642315,2215,2215,2215,2215,0
20240328,181800,11344642315,2215,2215,2215,2215,0
20240328,181700,11344642315,2215,2215,2215,2215,0
20240328,181600,11344642315,2215,2215,2215,2215,0
20240328,181500,11344642315,2215,2215,2215,2215,0
20240328,181400,11344642315,2215,2215,2215,2215,0
20240328,181300,11344642315,2215,2215,2215,2215,0
20240328,181200,11344642315,2215,2215,2215,2215,0
20240328,181100,11344642315,2215,2215,2215,2215,0
20240328,181000,11344642315,2215,2215,2215,2215,0
20240328,180900,11344642315,2215,2215,2215,2215,0
20240328,180800,11344642315,2215,2215,2215,2215,0
20240328,180700,11344642315,2215,2215,2215,2215,0
20240328,180600,11344642315,2215,2215,2215,2215,0
20240328,180500,11344642315,2215,2215,2215,2215,0
20240328,180400,11344642315,2215,2215,2215,2215,0
20240328,180300,11344642315,2215,2215,2215,2215,0
20240328,180200,11344642315,2215,2215,2215,2215,0
20240328,180100,11344642315,2215,2215,2215,2215,0
20240328,180000,11344642315,2215,2215,2215,2215,0
20240328,175900,11344642315,2215,2215,2215,2215,0
20240328,175800,11344642315,2215,2215,2215,2215,0
20240328,175700,11344642315,2215,2215,2215,2215,0
20240328,175600,11344642315,2215,2215,2215,2215,0
20240328,175500,11344642315,2215,2215,2215,2215,0
20240328,175400,11344642315,2215,2215,2215,2215,0
20240328,175300,11344642315,2215,2215,2215,2215,0
20240328,175200,11344642315,2215,2215,2215,2215,79037
20240328,175100,11344642315,2215,2215,2215,2215,0
20240328,175000,11344642315,2215,2215,2215,2215,0
20240328,174900,11344642315,2215,2215,2215,2215,0
20240328,174800,11344642315,2215,2215,2215,2215,0
20240328,174700,11344642315,2215,2215,2215,2215,0
20240328,174600,11344642315,2215,2215,2215,2215,0
20240328,174500,11344642315,2215,2215,2215,2215,0
20240328,174400,11344642315,2215,2215,2215,2215,0
20240328,174300,11344642315,2215,2215,2215,2215,0
20240328,174200,11344642315,2215,2215,2215,2215,0
20240328,174100,11344642315,2215,2215,2215,2215,0
20240328,174000,11344642315,2215,2215,2215,2215,0
20240328,173900,11344642315,2215,2215,2215,2215,0
20240328,173800,11344642315,2215,2215,2215,2215,0
20240328,173700,11344642315,2215,2215,2215,2215,0
20240328,173600,11344642315,2215,2215,2215,2215,0
20240328,173500,11344642315,2215,2215,2215,2215,0
20240328,173400,11344642315,2215,2215,2215,2215,0
20240328,173300,11344642315,2215,2215,2215,2215,0
20240328,173200,11344642315,2215,2215,2215,2215,0
20240328,173100,11344642315,2215,2215,2215,2215,0
20240328,173000,11344642315,2215,2215,2215,2215,0
20240328,172900,11344642315,2215,2215,2215,2215,0
20240328,172800,11344642315,2215,2215,2215,2215,0
20240328,172700,11344642315,2215,2215,2215,2215,0
20240328,172600,11344642315,2215,2215,2215,2215,0
20240328,172500,11344642315,2215,2215,2215,2215,0
20240328,172400,11344642315,2215,2215,2215,2215,0
20240328,172300,11344642315,2215,2215,2215,2215,0
20240328,172200,11344642315,2215,2215,2215,2215,79037
20240328,172100,11344642315,2215,2215,2215,2215,0
20240328,172000,11344642315,2215,2215,2215,2215,0
20240328,171900,11344642315,2215,2215,2215,2215,0
20240328,171800,11344642315,2215,2215,2215,2215,0
20240328,171700,11344642315,2215,2215,2215,2215,0
20240328,171600,11344642315,2215,2215,2215,2215,0
20240328,171500,11344642315,2215,2215,2215,2215,0
20240328,171400,11344642315,2215,2215,2215,2215,0
20240328,171300,11344642315,2215,2215,2215,2215,0
20240328,171200,11344642315,2215,2215,2215,2215,0
20240328,171100,11344642315,2215,2215,2215,2215,0
20240328,171000,11344642315,2215,2215,2215,2215,0
20240328,170900,11344642315,2215,2215,2215,2215,0
20240328,170800,11344642315,2215,2215,2215,2215,0
20240328,170700,11344642315,2215,2215,2215,2215,0
20240328,170600,11344642315,2215,2215,2215,2215,0
20240328,170500,11344642315,2215,2215,2215,2215,0
20240328,170400,11344642315,2215,2215,2215,2215,0
20240328,170300,11344642315,2215,2215,2215,2215,0
20240328,170200,11344642315,2215,2215,2215,2215,0
20240328,170100,11344642315,2215,2215,2215,2215,0
20240328,170000,11344642315,2215,2215,2215,2215,0
20240328,165900,11344642315,2215,2215,2215,2215,0
20240328,165800,11344642315,2215,2215,2215,2215,0
20240328,165700,11344642315,2215,2215,2215,2215,0
20240328,165600,11344642315,2215,2215,2215,2215,0
20240328,165500,11344642315,2215,2215,2215,2215,0
20240328,165400,11344642315,2215,2215,2215,2215,0
20240328,165300,11344642315,2215,2215,2215,2215,0
20240328,165200,11344642315,2215,2215,2215,2215,79037
20240328,165100,11344642315,2215,2215,2215,2215,0
20240328,165000,11344642315,2215,2215,2215,2215,0
20240328,164900,11344642315,2215,2215,2215,2215,0
20240328,164800,11344642315,2215,2215,2215,2215,0
20240328,164700,11344642315,2215,2215,2215,2215,0
20240328,164600,11344642315,2215,2215,2215,2215,0
20240328,164500,11344642315,2215,2215,2215,2215,0
20240328,164400,11344642315,2215,2215,2215,2215,0
20240328,164300,11344642315,2215,2215,2215,2215,0
20240328,164200,11344642315,2215,2215,2215,2215,0
20240328,164100,11344642315,2215,2215,2215,2215,0
20240328,164000,11344642315,2215,2215,2215,2215,0
20240328,163900,11344642315,2215,2215,2215,2215,0
20240328,163800,11344642315,2215,2215,2215,2215,0
20240328,163700,11344642315,2215,2215,2215,2215,0
20240328,163600,11344642315,2215,2215,2215,2215,0
20240328,163500,11344642315,2215,2215,2215,2215,0
20240328,163400,11344642315,2215,2215,2215,2215,0
20240328,163300,11344642315,2215,2215,2215,2215,0
20240328,163200,11344642315,2215,2215,2215,2215,0
20240328,163100,11344642315,2215,2215,2215,2215,0
20240328,163000,11344642315,2215,2215,2215,2215,0
20240328,162900,11344642315,2215,2215,2215,2215,0
20240328,162800,11344642315,2215,2215,2215,2215,0
20240328,162700,11344642315,2215,2215,2215,2215,0
20240328,162600,11344642315,2215,2215,2215,2215,0
20240328,162500,11344642315,2215,2215,2215,2215,0
20240328,162400,11344642315,2215,2215,2215,2215,0
20240328,162300,11344642315,2215,2215,2215,2215,0
20240328,162200,11344642315,2215,2215,2215,2215,79037
20240328,162100,11344642315,2215,2215,2215,2215,0
20240328,162000,11344642315,2215,2215,2215,2215,0
20240328,161900,11344642315,2215,2215,2215,2215,0
20240328,161800,11344642315,2215,2215,2215,2215,0
20240328,161700,11344642315,2215,2215,2215,2215,0
20240328,161600,11344642315,2215,2215,2215,2215,0
20240328,161500,11344642315,2215,2215,2215,2215,0
20240328,161400,11344642315,2215,2215,2215,2215,0
20240328,161300,11344642315,2215,2215,2215,2215,0
20240328,161200,11344642315,2215,2215,2215,2215,0
20240328,161100,11344642315,2215,2215,2215,2215,0
20240328,161000,11344642315,2215,2215,2215,2215,0
20240328,160900,11344642315,2215,2215,2215,2215,0
20240328,160800,11344642315,2215,2215,2215,2215,0
20240328,160700,11344642315,2215,2215,2215,2215,0
20240328,160600,11344642315,2215,2215,2215,2215,0
20240328,160500,11344642315,2215,2215,2215,2215,0
20240328,160400,11344642315,2215,2215,2215,2215,0
20240328,160300,11344642315,2215,2215,2215,2215,0
20240328,160200,11344642315,2215,2215,2215,2215,0
20240328,160100,11344642315,2215,2215,2215,2215,0
20240328,160000,11344642315,2215,2215,2215,2215,0
20240328,155900,11344642315,2215,2215,2215,2215,0
20240328,155800,11344642315,2215,2215,2215,2215,0
20240328,155700,11344642315,2215,2215,2215,2215,0
20240328,155600,11344642315,2215,2215,2215,2215,0
20240328,155500,11344642315,2215,2215,2215,2215,0
20240328,155400,11344642315,2215,2215,2215,2215,0
20240328,155300,11344642315,2215,2215,2215,2215,0
20240328,155200,11344642315,2215,2215,2215,2215,79037
20240328,155100,11344642315,2215,2215,2215,2215,0
20240328,155000,11344642315,2215,2215,2215,2215,0
20240328,154900,11344642315,2215,2215,2215,2215,0
20240328,154800,11344642315,2215,2215,2215,2215,0
20240328,154700,11344642315,2215,2215,2215,2215,0
20240328,154600,11344642315,2215,2215,2215,2215,0
20240328,154500,11344642315,2215,2215,2215,2215,0
20240328,154400,11344642315,2215,2215,2215,2215,0
20240328,154300,11344642315,2215,2215,2215,2215,0
20240328,154200,11344642315,2215,2215,2215,2215,0
20240328,154100,11344642315,2215,2215,2215,2215,0
20240328,154000,11344642315,2215,2215,2215,2215,0
20240328,153900,11344642315,2215,2215,2215,2215,0
20240328,153800,11344642315,2215,2215,2215,2215,0
20240328,153700,11344642315,2215,2215,2215,2215,0
20240328,153600,11344642315,2215,2215,2215,2215,0
20240328,153500,11344642315,2215,2215,2215,2215,0
20240328,153400,11344642315,2215,2215,2215,2215,0
20240328,153300,11344642315,2215,2215,2215,2215,0
20240328,153200,11344642315,2215,2215,2215,2215,0
20240328,153100,11344642315,2215,2215,2215,2215,0
20240328,153000,11344642315,2215,2215,2215,2215,79037
20240328,152900,11169575360,2225,2225,2225,2225,0
20240328,152800,11169575360,2225,2225,2225,2225,0
20240328,152700,11169575360,2225,2225,2225,2225,0
20240328,152600,11169575360,2225,2225,2225,2225,0
20240328,152500,11169575360,2225,2225,2225,2225,0
20240328,152400,11169575360,2225,2225,2225,2225,0
20240328,152300,11169575360,2225,2225,2225,2225,0
20240328,152200,11169575360,2225,2225,2225,2225,0
20240328,152100,11169575360,2225,2225,2225,2225,0
20240328,152000,11169575360,2225,2225,2225,2225,0
20240328,151900,11169575360,2225,2225,2230,2220,21371
20240328,151800,11122023000,2225,2225,2225,2220,11031
20240328,151700,11097490305,2220,2225,2225,2215,32072
20240328,151600,11026243455,2230,2230,2230,2230,11757
20240328,151500,11000025345,2225,2230,2230,2225,11914
20240328,151400,10973459625,2230,2225,2230,2225,1854
20240328,151300,10969331325,2230,2230,2230,2225,3134
20240328,151200,10962345255,2230,2235,2235,2225,15319
20240328,151100,10928190890,2235,2225,2235,2225,44371
20240328,151000,10829211325,2225,2225,2225,2220,580
20240328,150900,10827920830,2225,2220,2225,2215,19390
20240328,150800,10784851190,2220,2215,2220,2215,2415
20240328,150700,10779493220,2215,2220,2220,2215,4440
20240328,150600,10769656570,2220,2220,2220,2220,487
20240328,150500,10768575430,2220,2215,2220,2215,9243
20240328,150400,10748102180,2215,2210,2215,2210,5798
20240328,150300,10735288575,2210,2215,2215,2205,12107
20240328,150200,10708531745,2215,2215,2215,2210,2502
20240328,150100,10702990065,2210,2215,2215,2210,5186
20240328,150000,10691516290,2215,2210,2215,2205,7645
20240328,145900,10674606315,2210,2215,2215,2205,7419
20240328,145800,10658220710,2215,2210,2215,2205,10486
20240328,145700,10635078970,2210,2210,2215,2210,4791
20240328,145600,10624490855,2210,2195,2210,2195,18253
20240328,145500,10584224125,2195,2200,2200,2195,8314
20240328,145400,10565953465,2200,2200,2205,2200,3686
20240328,145300,10557844165,2200,2205,2205,2200,4279
20240328,145200,10548425755,2200,2200,2205,2200,4577
20240328,145100,10538351255,2205,2205,2205,2200,3271
20240328,145000,10531154725,2200,2200,2205,2200,7741
20240328,144900,10514115625,2205,2205,2205,2200,3022
20240328,144800,10507461510,2200,2205,2205,2200,8963
20240328,144700,10487735580,2205,2205,2205,2200,5653
20240328,144600,10475293330,2200,2210,2210,2200,7068
20240328,144500,10459734970,2210,2200,2210,2200,4747
20240328,144400,10449284845,2200,2205,2210,2200,16092
20240328,144300,10413835720,2205,2210,2210,2200,11587
20240328,144200,10388300820,2205,2205,2210,2205,4937
20240328,144100,10377414435,2205,2210,2210,2205,9419
20240328,144000,10356614915,2205,2205,2210,2200,5258
20240328,143900,10345023660,2210,2205,2210,2200,10286
20240328,143800,10322351755,2205,2205,2210,2200,15039
20240328,143700,10289207045,2205,2205,2205,2200,7559
20240328,143600,10272566560,2205,2205,2210,2200,16237
20240328,143500,10236764035,2205,2200,2205,2200,4870
20240328,143400,10226044190,2200,2195,2200,2195,7786
20240328,143300,10208932050,2195,2200,2205,2195,25288
20240328,143200,10153302100,2205,2200,2205,2200,5459
20240328,143100,10141290875,2200,2205,2205,2200,7603
20240328,143000,10124549975,2205,2190,2205,2190,24460
20240328,142900,10070867150,2190,2195,2195,2190,9304
20240328,142800,10050466265,2195,2190,2195,2190,19891
20240328,142700,10006884805,2190,2190,2195,2190,33930
20240328,142600,9932555800,2190,2195,2200,2190,25101
20240328,142500,9877463920,2195,2200,2200,2195,6828
20240328,142400,9862473525,2200,2195,2200,2195,8648
20240328,142300,9843488230,2200,2200,2200,2195,8197
20240328,142200,9825482195,2195,2200,2200,2195,10154
20240328,142100,9803190200,2200,2195,2200,2190,28345
20240328,142000,9741052410,2195,2200,2200,2190,96863
20240328,141900,9528168860,2200,2205,2205,2200,10120
20240328,141800,9505889025,2205,2200,2205,2200,18453
20240328,141700,9465270245,2205,2205,2210,2200,10843
20240328,141600,9441392490,2205,2205,2210,2200,26322
20240328,141500,9383404005,2205,2210,2210,2205,9118
20240328,141400,9363298640,2210,2210,2210,2205,3758
20240328,141300,9355011340,2205,2210,2215,2205,35033
20240328,141200,9277685495,2210,2215,2215,2210,10597
20240328,141100,9254260865,2215,2215,2220,2210,7519
20240328,141000,9237616860,2215,2220,2220,2215,1790
20240328,140900,9233651210,2220,2210,2220,2210,23343
20240328,140800,9181936930,2210,2205,2210,2205,7843
20240328,140700,9164629550,2205,2205,2215,2205,5779
20240328,140600,9151881120,2210,2205,2210,2205,8740
20240328,140500,9132579325,2205,2210,2215,2205,6770
20240328,140400,9117646300,2210,2205,2210,2205,31581
20240328,140300,9047900190,2205,2210,2210,2205,5100
20240328,140200,9036654165,2205,2205,2210,2205,14240
20240328,140100,9005227250,2205,2210,2210,2205,5315
20240328,140000,8993507140,2205,2210,2215,2205,30850
20240328,135900,8925462240,2205,2210,2210,2205,34229
20240328,135800,8849985750,2205,2215,2215,2205,11983
20240328,135700,8823506110,2215,2215,2215,2205,27677
20240328,135600,8762344905,2215,2215,2220,2210,8703
20240328,135500,8743081080,2210,2210,2215,2210,21035
20240328,135400,8696592675,2215,2215,2215,2210,9451
20240328,135300,8675675895,2215,2215,2215,2210,23431
20240328,135200,8623825065,2215,2215,2215,2210,22196
20240328,135100,8574717060,2215,2215,2220,2210,31529
20240328,135000,8504882565,2220,2220,2220,2215,11493
20240328,134900,8479383835,2225,2220,2225,2220,4907
20240328,134800,8468484655,2220,2220,2225,2220,4140
20240328,134700,8459290745,2225,2225,2225,2220,4862
20240328,134600,8448494705,2220,2220,2225,2220,3709
20240328,134500,8440260490,2220,2220,2225,2220,5729
20240328,134400,8427541860,2220,2230,2230,2220,10610
20240328,134300,8403961475,2230,2230,2230,2225,5312
20240328,134200,8392142070,2230,2225,2230,2225,271
20240328,134100,8391538450,2225,2220,2230,2220,21189
20240328,134000,8344494045,2220,2235,2235,2220,26978
20240328,133900,8284447395,2235,2230,2235,2230,5611
20240328,133800,8271922410,2225,2225,2230,2225,14238
20240328,133700,8240217855,2225,2230,2230,2225,18752
20240328,133600,8198494150,2225,2230,2230,2225,21557
20240328,133500,8150511200,2230,2230,2230,2225,2275
20240328,133400,8145437955,2230,2230,2230,2225,193
20240328,133300,8145007580,2230,2230,2230,2225,1949
20240328,133200,8140670735,2225,2225,2225,2225,4080
20240328,133100,8131592735,2230,2225,2230,2225,2589
20240328,133000,8125831015,2225,2230,2230,2225,4514
20240328,132900,8115784245,2230,2230,2230,2230,496
20240328,132800,8114678165,2230,2225,2230,2225,4782
20240328,132700,8104022120,2225,2230,2230,2225,1268
20240328,132600,8101197695,2225,2230,2230,2225,4767
20240328,132500,8090590990,2230,2235,2235,2230,4114
20240328,132400,8081416765,2230,2230,2235,2230,3072
20240328,132300,8074566200,2235,2230,2235,2230,5014
20240328,132200,8063383005,2235,2235,2235,2230,325
20240328,132100,8062657715,2235,2235,2235,2230,831
20240328,132000,8060803930,2230,2235,2235,2230,7
20240328,131900,8060788290,2235,2230,2235,2230,1317
20240328,131800,8057849330,2230,2235,2235,2230,1367
20240328,131700,8054799370,2235,2235,2235,2230,20599
20240328,131600,8008826200,2240,2240,2245,2240,1125
20240328,131500,8006306195,2240,2240,2240,2235,495
20240328,131400,8005197415,2240,2240,2240,2240,5336
20240328,131300,7993244775,2240,2240,2240,2240,17
20240328,131200,7993206695,2240,2235,2240,2235,101
20240328,131100,7992980955,2240,2240,2240,2240,25
20240328,131000,7992924955,2235,2235,2240,2235,3971
20240328,130900,7984049755,2240,2235,2240,2235,378
20240328,130800,7983204915,2240,2240,2240,2235,227
20240328,130700,7982697435,2235,2240,2240,2235,10112
20240328,130600,7960096555,2240,2240,2245,2240,6294
20240328,130500,7945997990,2235,2240,2245,2235,1795
20240328,130400,7941977765,2245,2235,2245,2230,15008
20240328,130300,7908347710,2235,2235,2235,2235,73
20240328,130200,7908184555,2235,2235,2235,2230,1114
20240328,130100,7905694905,2230,2230,2230,2230,5584
20240328,130000,7893242585,2230,2230,2230,2225,2060
20240328,125900,7888652785,2230,2235,2235,2230,2049
20240328,125800,7884083460,2235,2235,2235,2230,1636
20240328,125700,7880435170,2235,2230,2235,2230,13
20240328,125600,7880406170,2235,2235,2235,2235,12
20240328,125500,7880379350,2235,2230,2235,2230,1027
20240328,125400,7878088755,2230,2225,2230,2225,2041
20240328,125300,7873538730,2225,2230,2230,2225,1448
20240328,125200,7870312630,2225,2240,2240,2225,31709
20240328,125100,7799649420,2240,2240,2240,2235,1014
20240328,125000,7797380370,2240,2240,2240,2235,1222
20240328,124900,7794643590,2240,2240,2240,2240,5
20240328,124800,7794632390,2240,2240,2240,2235,15
20240328,124700,7794598845,2230,2235,2240,2230,11177
20240328,124600,7769621095,2240,2230,2240,2230,2439
20240328,124500,7764178610,2230,2235,2240,2230,3810
20240328,124400,7755671160,2235,2235,2235,2230,5121
20240328,124300,7744226940,2235,2230,2235,2230,39
20240328,124200,7744139925,2230,2235,2235,2230,6108
20240328,124100,7730488610,2235,2235,2235,2235,75
20240328,124000,7730320985,2230,2230,2230,2225,5431
20240328,123900,7718210005,2230,2225,2230,2225,1137
20240328,123800,7715677325,2230,2230,2235,2230,8233
20240328,123700,7697317730,2230,2235,2235,2230,2852
20240328,123600,7690956390,2235,2235,2235,2230,3159
20240328,123500,7683909310,2230,2230,2240,2220,81813
20240328,123400,7501706200,2235,2235,2240,2230,6639
20240328,123300,7486869120,2235,2235,2235,2235,18093
20240328,123200,7446431265,2240,2240,2240,2240,1370
20240328,123100,7443362465,2240,2240,2240,2235,9438
20240328,123000,7422237315,2240,2240,2240,2235,7730
20240328,122900,7404938715,2240,2240,2240,2235,785
20240328,122800,7403180965,2240,2240,2240,2235,1339
20240328,122700,7400186670,2240,2240,2240,2240,0
20240328,122600,7400186670,2240,2235,2240,2235,3949
20240328,122500,7391355645,2240,2235,2240,2235,2796
20240328,122400,7385101570,2235,2240,2240,2235,2306
20240328,122300,7379936380,2240,2240,2240,2235,303
20240328,122200,7379259160,2240,2240,2240,2240,10
20240328,122100,7379236760,2240,2240,2240,2240,774
20240328,122000,7377503000,2235,2240,2240,2235,380
20240328,121900,7376653195,2240,2235,2240,2235,9467
20240328,121800,7355494445,2235,2235,2235,2230,2539
20240328,121700,7349824365,2235,2235,2235,2230,3646
20240328,121600,7341693750,2235,2235,2235,2235,235
20240328,121500,7341168525,2235,2235,2235,2230,1450
20240328,121400,7337927875,2235,2230,2235,2230,49
20240328,121300,7337818520,2235,2235,2235,2230,1898
20240328,121200,7333585935,2235,2235,2235,2235,537
20240328,121100,7332385740,2235,2230,2235,2230,4122
20240328,121000,7323192540,2235,2225,2235,2225,34175
20240328,120900,7247093650,2225,2230,2235,2225,21608
20240328,120800,7198910815,2235,2230,2235,2230,9943
20240328,120700,7176737490,2235,2230,2235,2230,3884
20240328,120600,7168069250,2230,2235,2235,2230,5188
20240328,120500,7156491940,2240,2235,2240,2235,1932
20240328,120400,7152173915,2235,2235,2235,2230,2182
20240328,120300,7147297155,2235,2235,2240,2235,14332
20240328,120200,7115265130,2240,2235,2240,2235,3908
20240328,120100,7106523220,2240,2240,2240,2235,34
20240328,120000,7106447150,2240,2235,2245,2235,12069
20240328,115900,7079472775,2240,2240,2240,2235,7983
20240328,115800,7061601050,2240,2235,2240,2235,2668
20240328,115700,7055637965,2235,2235,2235,2230,10344
20240328,115600,7032533350,2235,2240,2240,2235,26808
20240328,115500,6972617250,2240,2240,2240,2235,3338
20240328,115400,6965140380,2240,2240,2240,2235,813
20240328,115300,6963320260,2240,2240,2245,2240,10016
20240328,115200,6940884360,2245,2245,2245,2240,1694
20240328,115100,6937089680,2245,2245,2245,2240,13277
20240328,115000,6907296230,2245,2245,2245,2240,31978
20240328,114900,6835515900,2250,2250,2250,2245,3624
20240328,114800,6827379125,2250,2250,2250,2245,2393
20240328,114700,6821998640,2250,2250,2250,2245,4255
20240328,114600,6812427390,2245,2255,2255,2245,32996
20240328,114500,6738124405,2255,2255,2255,2255,6527
20240328,114400,6723406020,2255,2250,2255,2245,15425
20240328,114300,6688669500,2250,2250,2250,2245,6468
20240328,114200,6674132550,2250,2245,2250,2240,9580
20240328,114100,6652594465,2245,2240,2245,2235,20336
20240328,114000,6606998410,2235,2240,2240,2235,5184
20240328,113900,6595386450,2240,2240,2240,2235,1768
20240328,113800,6591429355,2240,2240,2240,2240,2048
20240328,113700,6586841835,2240,2245,2245,2235,1330
20240328,113600,6583866275,2245,2240,2245,2235,32930
20240328,113500,6510078785,2240,2240,2240,2235,3218
20240328,113400,6502883225,2240,2240,2240,2235,2573
20240328,113300,6497126775,2240,2240,2240,2240,5324
20240328,113200,6485201015,2235,2240,2240,2235,2421
20240328,113100,6479778245,2240,2250,2250,2235,108915
20240328,113000,6235671545,2250,2250,2250,2245,477
20240328,112900,6234600115,2250,2245,2250,2245,6115
20240328,112800,6220871900,2245,2250,2250,2245,1238
20240328,112700,6218086660,2250,2250,2255,2245,6141
20240328,112600,6204288400,2250,2250,2255,2250,44105
20240328,112500,6105052130,2250,2250,2255,2250,8834
20240328,112400,6085175625,2250,2250,2255,2250,5195
20240328,112300,6073486820,2250,2245,2250,2245,150
20240328,112200,6073149360,2250,2250,2250,2245,3632
20240328,112100,6064983470,2250,2250,2250,2250,1618
20240328,112000,6061342970,2250,2245,2255,2245,823
20240328,111900,6059492205,2245,2250,2250,2245,5201
20240328,111800,6047793460,2250,2250,2250,2245,4342
20240328,111700,6038024610,2250,2250,2255,2250,3857
20240328,111600,6029343860,2250,2245,2250,2245,17044
20240328,111500,5991003820,2245,2250,2250,2245,1453
20240328,111400,5987736575,2245,2250,2250,2245,16896
20240328,111300,5949804955,2245,2250,2250,2245,3548
20240328,111200,5941839575,2245,2245,2250,2245,1695
20240328,111100,5938032750,2250,2250,2250,2250,1072
20240328,111000,5935620750,2250,2250,2250,2245,1430
20240328,110900,5932406720,2250,2250,2250,2250,4218
20240328,110800,5922916220,2250,2250,2250,2250,8032
20240328,110700,5904844220,2250,2255,2255,2250,207
20240328,110600,5904377965,2250,2255,2255,2250,158
20240328,110500,5904021880,2255,2250,2255,2250,1279
20240328,110400,5901144105,2250,2255,2255,2250,2444
20240328,110300,5895642040,2255,2250,2255,2250,3151
20240328,110200,5888541235,2250,2255,2255,2250,8787
20240328,110100,5868770160,2250,2250,2255,2250,9167
20240328,110000,5848143005,2255,2250,2255,2250,757
20240328,105900,5846439750,2250,2255,2255,2250,133
20240328,105800,5846139935,2255,2260,2260,2250,10643
20240328,105700,5822144870,2255,2255,2260,2255,15443
20240328,105600,5787320890,2255,2260,2260,2255,640
20240328,105500,5785877630,2255,2260,2260,2255,3742
20240328,105400,5777420715,2255,2255,2260,2255,803
20240328,105300,5775609765,2255,2260,2260,2255,5928
20240328,105200,5762237030,2255,2260,2260,2255,843
20240328,105100,5760332155,2260,2260,2260,2255,8355
20240328,105000,5741452450,2260,2260,2260,2255,1225
20240328,104900,5738689305,2255,2255,2260,2255,545
20240328,104800,5737460185,2255,2260,2260,2255,2090
20240328,104700,5732746380,2260,2260,2260,2255,1800
20240328,104600,5728686965,2255,2255,2260,2250,6537
20240328,104500,5713976555,2255,2255,2260,2255,3259
20240328,104400,5706627255,2260,2260,2260,2255,2272
20240328,104300,5701498310,2260,2255,2260,2255,1363
20240328,104200,5698424560,2260,2255,2260,2250,6181
20240328,104100,5684492120,2260,2260,2260,2250,1943
20240328,104000,5680111605,2260,2255,2260,2250,5497
20240328,103900,5667710710,2260,2260,2265,2250,6186
20240328,103800,5653751395,2265,2260,2265,2260,2302
20240328,103700,5648548855,2260,2260,2260,2255,6451
20240328,103600,5633989650,2260,2255,2260,2255,2999
20240328,103500,5627225860,2260,2250,2260,2250,911
20240328,103400,5625169295,2255,2255,2255,2250,10863
20240328,103300,5600717270,2250,2270,2270,2250,107413
20240328,103200,5358544075,2270,2265,2270,2265,2656
20240328,103100,5352524225,2265,2270,2270,2260,565
20240328,103000,5351244525,2270,2265,2270,2265,1558
20240328,102900,5347715615,2265,2265,2265,2265,9218
20240328,102800,5326836845,2270,2270,2270,2265,2221
20240328,102700,5321800680,2270,2275,2275,2265,17176
20240328,102600,5282824480,2270,2275,2275,2265,6386
20240328,102500,5268328905,2275,2275,2275,2265,10233
20240328,102400,5245112320,2275,2265,2275,2265,6578
20240328,102300,5230177505,2265,2265,2275,2265,14554
20240328,102200,5197161675,2270,2270,2275,2265,15280
20240328,102100,5162478550,2270,2270,2270,2265,1323
20240328,102000,5159481370,2265,2270,2270,2265,5148
20240328,101900,5147805100,2270,2270,2275,2265,5852
20240328,101800,5134527375,2275,2265,2275,2260,34056
20240328,101700,5057417610,2265,2270,2270,2260,24046
20240328,101600,5002985215,2270,2275,2275,2270,8185
20240328,101500,4984404205,2275,2270,2275,2270,2309
20240328,101400,4979162415,2270,2270,2275,2270,3509
20240328,101300,4971195030,2270,2270,2275,2270,2009
20240328,101200,4966632955,2270,2275,2280,2270,9598
20240328,101100,4944797865,2280,2275,2280,2275,4417
20240328,101000,4934749125,2280,2275,2280,2275,4629
20240328,100900,4924203375,2275,2275,2280,2275,24972
20240328,100800,4867392060,2280,2280,2285,2275,9078
20240328,100700,4846723970,2280,2280,2285,2280,3483
20240328,100600,4838773210,2280,2285,2290,2280,17469
20240328,100500,4798924790,2285,2290,2290,2285,3563
20240328,100400,4790781490,2290,2290,2295,2280,2703
20240328,100300,4784600450,2290,2280,2295,2280,17312
20240328,100200,4744966065,2280,2285,2285,2280,1142
20240328,100100,4742362040,2285,2285,2290,2280,9071
20240328,100000,4721626835,2290,2285,2290,2280,2925
20240328,095900,4714943235,2285,2285,2285,2280,7419
20240328,095800,4697997915,2285,2280,2290,2280,421
20240328,095700,4697036525,2280,2280,2280,2280,12041
20240328,095600,4669583045,2290,2290,2290,2280,13383
20240328,095500,4639031995,2285,2285,2290,2285,16829
20240328,095400,4600577715,2285,2285,2290,2285,16161
20240328,095300,4563649330,2285,2275,2285,2270,38291
20240328,095200,4476420960,2275,2290,2290,2275,31767
20240328,095100,4404034010,2290,2285,2290,2280,7168
20240328,095000,4387675605,2280,2285,2290,2280,11503
20240328,094900,4361392960,2285,2285,2285,2280,21173
20240328,094800,4313110455,2280,2285,2290,2280,42776
20240328,094700,4215418330,2285,2290,2295,2285,3275
20240328,094600,4207919970,2295,2300,2305,2290,33079
20240328,094500,4131926230,2300,2300,2300,2295,14161
20240328,094400,4099365930,2300,2295,2300,2295,5715
20240328,094300,4086229410,2290,2285,2290,2285,43400
20240328,094200,3986914010,2285,2285,2290,2285,10575
20240328,094100,3962731815,2285,2290,2295,2285,29779
20240328,094000,3894568565,2290,2295,2300,2290,16834
20240328,093900,3855992500,2300,2305,2305,2295,14949
20240328,093800,3821606380,2305,2305,2310,2300,30263
20240328,093700,3751761465,2305,2290,2310,2290,46886
20240328,093600,3643682175,2290,2300,2305,2290,5329
20240328,093500,3631445720,2300,2295,2305,2285,56473
20240328,093400,3501925850,2295,2295,2295,2290,17560
20240328,093300,3461647885,2295,2300,2305,2290,33952
20240328,093200,3383551565,2300,2290,2300,2285,27981
20240328,093100,3319425980,2290,2300,2305,2290,28496
20240328,093000,3253943610,2305,2300,2305,2285,62603
20240328,092900,3110356590,2300,2310,2315,2295,81313
20240328,092800,2923040760,2310,2305,2315,2300,116311
20240328,092700,2654453680,2310,2295,2320,2290,174410
20240328,092600,2252511045,2295,2290,2295,2285,35655
20240328,092500,2170859640,2290,2295,2295,2285,41364
20240328,092400,2076104785,2295,2290,2295,2280,34505
20240328,092300,1997049725,2285,2280,2295,2275,52001
20240328,092200,1878221555,2280,2280,2280,2270,13251
20240328,092100,1848066150,2280,2270,2285,2270,22413
20240328,092000,1797059715,2270,2265,2270,2265,18848
20240328,091900,1754353870,2265,2270,2270,2265,7239
20240328,091800,1737927870,2270,2275,2275,2265,22170
20240328,091700,1687576465,2275,2285,2290,2275,27774
20240328,091600,1624205240,2285,2295,2300,2285,59703
20240328,091500,1487351200,2295,2295,2300,2280,50419
20240328,091400,1371764740,2295,2285,2295,2280,49088
20240328,091300,1259407265,2285,2295,2295,2280,37363
20240328,091200,1173934525,2295,2280,2310,2270,211921
20240328,091100,687204340,2270,2260,2275,2260,56436
20240328,091000,559205925,2265,2265,2265,2260,7464
20240328,090900,542321280,2260,2260,2265,2250,23788
20240328,090800,488581685,2265,2270,2270,2260,20886
20240328,090700,441277770,2265,2255,2265,2255,17834
20240328,090600,400976455,2255,2255,2260,2255,8422
20240328,090500,381984820,2255,2255,2255,2250,5350
20240328,090400,369933940,2250,2255,2255,2250,6384
20240328,090300,355539290,2255,2250,2260,2250,10146
20240328,090200,332679315,2260,2250,2260,2245,24809
20240328,090100,276749340,2250,2255,2260,2235,56712
20240328,090000,149423075,2255,2265,2270,2250,65739