stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204600,1125864110,2350,2350,2350,2350,5683
20240328,204500,1125864110,2350,2350,2350,2350,0
20240328,204400,1125864110,2350,2350,2350,2350,0
20240328,204300,1125864110,2350,2350,2350,2350,0
20240328,204200,1125864110,2350,2350,2350,2350,0
20240328,204100,1125864110,2350,2350,2350,2350,0
20240328,204000,1125864110,2350,2350,2350,2350,0
20240328,203900,1125864110,2350,2350,2350,2350,0
20240328,203800,1125864110,2350,2350,2350,2350,0
20240328,203700,1125864110,2350,2350,2350,2350,0
20240328,203600,1125864110,2350,2350,2350,2350,0
20240328,203500,1125864110,2350,2350,2350,2350,0
20240328,203400,1125864110,2350,2350,2350,2350,0
20240328,203300,1125864110,2350,2350,2350,2350,0
20240328,203200,1125864110,2350,2350,2350,2350,0
20240328,203100,1125864110,2350,2350,2350,2350,0
20240328,203000,1125864110,2350,2350,2350,2350,0
20240328,202900,1125864110,2350,2350,2350,2350,0
20240328,202800,1125864110,2350,2350,2350,2350,0
20240328,202700,1125864110,2350,2350,2350,2350,0
20240328,202600,1125864110,2350,2350,2350,2350,0
20240328,202500,1125864110,2350,2350,2350,2350,0
20240328,202400,1125864110,2350,2350,2350,2350,0
20240328,202300,1125864110,2350,2350,2350,2350,0
20240328,202200,1125864110,2350,2350,2350,2350,0
20240328,202100,1125864110,2350,2350,2350,2350,0
20240328,202000,1125864110,2350,2350,2350,2350,0
20240328,201900,1125864110,2350,2350,2350,2350,0
20240328,201800,1125864110,2350,2350,2350,2350,0
20240328,201700,1125864110,2350,2350,2350,2350,0
20240328,201600,1125864110,2350,2350,2350,2350,5683
20240328,201500,1125864110,2350,2350,2350,2350,0
20240328,201400,1125864110,2350,2350,2350,2350,0
20240328,201300,1125864110,2350,2350,2350,2350,0
20240328,201200,1125864110,2350,2350,2350,2350,0
20240328,201100,1125864110,2350,2350,2350,2350,0
20240328,201000,1125864110,2350,2350,2350,2350,0
20240328,200900,1125864110,2350,2350,2350,2350,0
20240328,200800,1125864110,2350,2350,2350,2350,0
20240328,200700,1125864110,2350,2350,2350,2350,0
20240328,200600,1125864110,2350,2350,2350,2350,0
20240328,200500,1125864110,2350,2350,2350,2350,0
20240328,200400,1125864110,2350,2350,2350,2350,0
20240328,200300,1125864110,2350,2350,2350,2350,0
20240328,200200,1125864110,2350,2350,2350,2350,0
20240328,200100,1125864110,2350,2350,2350,2350,0
20240328,200000,1125864110,2350,2350,2350,2350,0
20240328,195900,1125864110,2350,2350,2350,2350,0
20240328,195800,1125864110,2350,2350,2350,2350,0
20240328,195700,1125864110,2350,2350,2350,2350,0
20240328,195600,1125864110,2350,2350,2350,2350,0
20240328,195500,1125864110,2350,2350,2350,2350,0
20240328,195400,1125864110,2350,2350,2350,2350,0
20240328,195300,1125864110,2350,2350,2350,2350,0
20240328,195200,1125864110,2350,2350,2350,2350,0
20240328,195100,1125864110,2350,2350,2350,2350,0
20240328,195000,1125864110,2350,2350,2350,2350,0
20240328,194900,1125864110,2350,2350,2350,2350,0
20240328,194800,1125864110,2350,2350,2350,2350,0
20240328,194700,1125864110,2350,2350,2350,2350,0
20240328,194600,1125864110,2350,2350,2350,2350,5683
20240328,194500,1125864110,2350,2350,2350,2350,0
20240328,194400,1125864110,2350,2350,2350,2350,0
20240328,194300,1125864110,2350,2350,2350,2350,0
20240328,194200,1125864110,2350,2350,2350,2350,0
20240328,194100,1125864110,2350,2350,2350,2350,0
20240328,194000,1125864110,2350,2350,2350,2350,0
20240328,193900,1125864110,2350,2350,2350,2350,0
20240328,193800,1125864110,2350,2350,2350,2350,0
20240328,193700,1125864110,2350,2350,2350,2350,0
20240328,193600,1125864110,2350,2350,2350,2350,0
20240328,193500,1125864110,2350,2350,2350,2350,0
20240328,193400,1125864110,2350,2350,2350,2350,0
20240328,193300,1125864110,2350,2350,2350,2350,0
20240328,193200,1125864110,2350,2350,2350,2350,0
20240328,193100,1125864110,2350,2350,2350,2350,0
20240328,193000,1125864110,2350,2350,2350,2350,0
20240328,192900,1125864110,2350,2350,2350,2350,0
20240328,192800,1125864110,2350,2350,2350,2350,0
20240328,192700,1125864110,2350,2350,2350,2350,0
20240328,192600,1125864110,2350,2350,2350,2350,0
20240328,192500,1125864110,2350,2350,2350,2350,0
20240328,192400,1125864110,2350,2350,2350,2350,0
20240328,192300,1125864110,2350,2350,2350,2350,0
20240328,192200,1125864110,2350,2350,2350,2350,0
20240328,192100,1125864110,2350,2350,2350,2350,0
20240328,192000,1125864110,2350,2350,2350,2350,0
20240328,191900,1125864110,2350,2350,2350,2350,0
20240328,191800,1125864110,2350,2350,2350,2350,0
20240328,191700,1125864110,2350,2350,2350,2350,0
20240328,191600,1125864110,2350,2350,2350,2350,5683
20240328,191500,1125864110,2350,2350,2350,2350,0
20240328,191400,1125864110,2350,2350,2350,2350,0
20240328,191300,1125864110,2350,2350,2350,2350,0
20240328,191200,1125864110,2350,2350,2350,2350,0
20240328,191100,1125864110,2350,2350,2350,2350,0
20240328,191000,1125864110,2350,2350,2350,2350,0
20240328,190900,1125864110,2350,2350,2350,2350,0
20240328,190800,1125864110,2350,2350,2350,2350,0
20240328,190700,1125864110,2350,2350,2350,2350,0
20240328,190600,1125864110,2350,2350,2350,2350,0
20240328,190500,1125864110,2350,2350,2350,2350,0
20240328,190400,1125864110,2350,2350,2350,2350,0
20240328,190300,1125864110,2350,2350,2350,2350,0
20240328,190200,1125864110,2350,2350,2350,2350,0
20240328,190100,1125864110,2350,2350,2350,2350,0
20240328,190000,1125864110,2350,2350,2350,2350,0
20240328,185900,1125864110,2350,2350,2350,2350,0
20240328,185800,1125864110,2350,2350,2350,2350,0
20240328,185700,1125864110,2350,2350,2350,2350,0
20240328,185600,1125864110,2350,2350,2350,2350,0
20240328,185500,1125864110,2350,2350,2350,2350,0
20240328,185400,1125864110,2350,2350,2350,2350,0
20240328,185300,1125864110,2350,2350,2350,2350,0
20240328,185200,1125864110,2350,2350,2350,2350,0
20240328,185100,1125864110,2350,2350,2350,2350,0
20240328,185000,1125864110,2350,2350,2350,2350,0
20240328,184900,1125864110,2350,2350,2350,2350,0
20240328,184800,1125864110,2350,2350,2350,2350,0
20240328,184700,1125864110,2350,2350,2350,2350,0
20240328,184600,1125864110,2350,2350,2350,2350,5683
20240328,184500,1125864110,2350,2350,2350,2350,0
20240328,184400,1125864110,2350,2350,2350,2350,0
20240328,184300,1125864110,2350,2350,2350,2350,0
20240328,184200,1125864110,2350,2350,2350,2350,0
20240328,184100,1125864110,2350,2350,2350,2350,0
20240328,184000,1125864110,2350,2350,2350,2350,0
20240328,183900,1125864110,2350,2350,2350,2350,0
20240328,183800,1125864110,2350,2350,2350,2350,0
20240328,183700,1125864110,2350,2350,2350,2350,0
20240328,183600,1125864110,2350,2350,2350,2350,0
20240328,183500,1125864110,2350,2350,2350,2350,0
20240328,183400,1125864110,2350,2350,2350,2350,0
20240328,183300,1125864110,2350,2350,2350,2350,0
20240328,183200,1125864110,2350,2350,2350,2350,0
20240328,183100,1125864110,2350,2350,2350,2350,0
20240328,183000,1125864110,2350,2350,2350,2350,0
20240328,182900,1125864110,2350,2350,2350,2350,0
20240328,182800,1125864110,2350,2350,2350,2350,0
20240328,182700,1125864110,2350,2350,2350,2350,0
20240328,182600,1125864110,2350,2350,2350,2350,0
20240328,182500,1125864110,2350,2350,2350,2350,0
20240328,182400,1125864110,2350,2350,2350,2350,0
20240328,182300,1125864110,2350,2350,2350,2350,0
20240328,182200,1125864110,2350,2350,2350,2350,0
20240328,182100,1125864110,2350,2350,2350,2350,0
20240328,182000,1125864110,2350,2350,2350,2350,0
20240328,181900,1125864110,2350,2350,2350,2350,0
20240328,181800,1125864110,2350,2350,2350,2350,0
20240328,181700,1125864110,2350,2350,2350,2350,0
20240328,181600,1125864110,2350,2350,2350,2350,5683
20240328,181500,1125864110,2350,2350,2350,2350,0
20240328,181400,1125864110,2350,2350,2350,2350,0
20240328,181300,1125864110,2350,2350,2350,2350,0
20240328,181200,1125864110,2350,2350,2350,2350,0
20240328,181100,1125864110,2350,2350,2350,2350,0
20240328,181000,1125864110,2350,2350,2350,2350,0
20240328,180900,1125864110,2350,2350,2350,2350,0
20240328,180800,1125864110,2350,2350,2350,2350,0
20240328,180700,1125864110,2350,2350,2350,2350,0
20240328,180600,1125864110,2350,2350,2350,2350,0
20240328,180500,1125864110,2350,2350,2350,2350,0
20240328,180400,1125864110,2350,2350,2350,2350,0
20240328,180300,1125864110,2350,2350,2350,2350,0
20240328,180200,1125864110,2350,2350,2350,2350,0
20240328,180100,1125864110,2350,2350,2350,2350,0
20240328,180000,1125864110,2350,2350,2350,2350,0
20240328,175900,1125864110,2350,2350,2350,2350,0
20240328,175800,1125864110,2350,2350,2350,2350,0
20240328,175700,1125864110,2350,2350,2350,2350,0
20240328,175600,1125864110,2350,2350,2350,2350,0
20240328,175500,1125864110,2350,2350,2350,2350,0
20240328,175400,1125864110,2350,2350,2350,2350,0
20240328,175300,1125864110,2350,2350,2350,2350,0
20240328,175200,1125864110,2350,2350,2350,2350,0
20240328,175100,1125864110,2350,2350,2350,2350,0
20240328,175000,1125864110,2350,2350,2350,2350,0
20240328,174900,1125864110,2350,2350,2350,2350,0
20240328,174800,1125864110,2350,2350,2350,2350,0
20240328,174700,1125864110,2350,2350,2350,2350,0
20240328,174600,1125864110,2350,2350,2350,2350,5683
20240328,174500,1125864110,2350,2350,2350,2350,0
20240328,174400,1125864110,2350,2350,2350,2350,0
20240328,174300,1125864110,2350,2350,2350,2350,0
20240328,174200,1125864110,2350,2350,2350,2350,0
20240328,174100,1125864110,2350,2350,2350,2350,0
20240328,174000,1125864110,2350,2350,2350,2350,0
20240328,173900,1125864110,2350,2350,2350,2350,0
20240328,173800,1125864110,2350,2350,2350,2350,0
20240328,173700,1125864110,2350,2350,2350,2350,0
20240328,173600,1125864110,2350,2350,2350,2350,0
20240328,173500,1125864110,2350,2350,2350,2350,0
20240328,173400,1125864110,2350,2350,2350,2350,0
20240328,173300,1125864110,2350,2350,2350,2350,0
20240328,173200,1125864110,2350,2350,2350,2350,0
20240328,173100,1125864110,2350,2350,2350,2350,0
20240328,173000,1125864110,2350,2350,2350,2350,0
20240328,172900,1125864110,2350,2350,2350,2350,0
20240328,172800,1125864110,2350,2350,2350,2350,0
20240328,172700,1125864110,2350,2350,2350,2350,0
20240328,172600,1125864110,2350,2350,2350,2350,0
20240328,172500,1125864110,2350,2350,2350,2350,0
20240328,172400,1125864110,2350,2350,2350,2350,0
20240328,172300,1125864110,2350,2350,2350,2350,0
20240328,172200,1125864110,2350,2350,2350,2350,0
20240328,172100,1125864110,2350,2350,2350,2350,0
20240328,172000,1125864110,2350,2350,2350,2350,0
20240328,171900,1125864110,2350,2350,2350,2350,0
20240328,171800,1125864110,2350,2350,2350,2350,0
20240328,171700,1125864110,2350,2350,2350,2350,0
20240328,171600,1125864110,2350,2350,2350,2350,5683
20240328,171500,1125864110,2350,2350,2350,2350,0
20240328,171400,1125864110,2350,2350,2350,2350,0
20240328,171300,1125864110,2350,2350,2350,2350,0
20240328,171200,1125864110,2350,2350,2350,2350,0
20240328,171100,1125864110,2350,2350,2350,2350,0
20240328,171000,1125864110,2350,2350,2350,2350,0
20240328,170900,1125864110,2350,2350,2350,2350,0
20240328,170800,1125864110,2350,2350,2350,2350,0
20240328,170700,1125864110,2350,2350,2350,2350,0
20240328,170600,1125864110,2350,2350,2350,2350,0
20240328,170500,1125864110,2350,2350,2350,2350,0
20240328,170400,1125864110,2350,2350,2350,2350,0
20240328,170300,1125864110,2350,2350,2350,2350,0
20240328,170200,1125864110,2350,2350,2350,2350,0
20240328,170100,1125864110,2350,2350,2350,2350,0
20240328,170000,1125864110,2350,2350,2350,2350,0
20240328,165900,1125864110,2350,2350,2350,2350,0
20240328,165800,1125864110,2350,2350,2350,2350,0
20240328,165700,1125864110,2350,2350,2350,2350,0
20240328,165600,1125864110,2350,2350,2350,2350,0
20240328,165500,1125864110,2350,2350,2350,2350,0
20240328,165400,1125864110,2350,2350,2350,2350,0
20240328,165300,1125864110,2350,2350,2350,2350,0
20240328,165200,1125864110,2350,2350,2350,2350,0
20240328,165100,1125864110,2350,2350,2350,2350,0
20240328,165000,1125864110,2350,2350,2350,2350,0
20240328,164900,1125864110,2350,2350,2350,2350,0
20240328,164800,1125864110,2350,2350,2350,2350,0
20240328,164700,1125864110,2350,2350,2350,2350,0
20240328,164600,1125864110,2350,2350,2350,2350,5683
20240328,164500,1125864110,2350,2350,2350,2350,0
20240328,164400,1125864110,2350,2350,2350,2350,0
20240328,164300,1125864110,2350,2350,2350,2350,0
20240328,164200,1125864110,2350,2350,2350,2350,0
20240328,164100,1125864110,2350,2350,2350,2350,0
20240328,164000,1125864110,2350,2350,2350,2350,0
20240328,163900,1125864110,2350,2350,2350,2350,0
20240328,163800,1125864110,2350,2350,2350,2350,0
20240328,163700,1125864110,2350,2350,2350,2350,0
20240328,163600,1125864110,2350,2350,2350,2350,0
20240328,163500,1125864110,2350,2350,2350,2350,0
20240328,163400,1125864110,2350,2350,2350,2350,0
20240328,163300,1125864110,2350,2350,2350,2350,0
20240328,163200,1125864110,2350,2350,2350,2350,0
20240328,163100,1125864110,2350,2350,2350,2350,0
20240328,163000,1125864110,2350,2350,2350,2350,0
20240328,162900,1125864110,2350,2350,2350,2350,0
20240328,162800,1125864110,2350,2350,2350,2350,0
20240328,162700,1125864110,2350,2350,2350,2350,0
20240328,162600,1125864110,2350,2350,2350,2350,0
20240328,162500,1125864110,2350,2350,2350,2350,0
20240328,162400,1125864110,2350,2350,2350,2350,0
20240328,162300,1125864110,2350,2350,2350,2350,0
20240328,162200,1125864110,2350,2350,2350,2350,0
20240328,162100,1125864110,2350,2350,2350,2350,0
20240328,162000,1125864110,2350,2350,2350,2350,0
20240328,161900,1125864110,2350,2350,2350,2350,0
20240328,161800,1125864110,2350,2350,2350,2350,0
20240328,161700,1125864110,2350,2350,2350,2350,0
20240328,161600,1125864110,2350,2350,2350,2350,5683
20240328,161500,1125864110,2350,2350,2350,2350,0
20240328,161400,1125864110,2350,2350,2350,2350,0
20240328,161300,1125864110,2350,2350,2350,2350,0
20240328,161200,1125864110,2350,2350,2350,2350,0
20240328,161100,1125864110,2350,2350,2350,2350,0
20240328,161000,1125864110,2350,2350,2350,2350,0
20240328,160900,1125864110,2350,2350,2350,2350,0
20240328,160800,1125864110,2350,2350,2350,2350,0
20240328,160700,1125864110,2350,2350,2350,2350,0
20240328,160600,1125864110,2350,2350,2350,2350,0
20240328,160500,1125864110,2350,2350,2350,2350,0
20240328,160400,1125864110,2350,2350,2350,2350,0
20240328,160300,1125864110,2350,2350,2350,2350,0
20240328,160200,1125864110,2350,2350,2350,2350,0
20240328,160100,1125864110,2350,2350,2350,2350,0
20240328,160000,1125864110,2350,2350,2350,2350,0
20240328,155900,1125864110,2350,2350,2350,2350,0
20240328,155800,1125864110,2350,2350,2350,2350,0
20240328,155700,1125864110,2350,2350,2350,2350,0
20240328,155600,1125864110,2350,2350,2350,2350,0
20240328,155500,1125864110,2350,2350,2350,2350,0
20240328,155400,1125864110,2350,2350,2350,2350,0
20240328,155300,1125864110,2350,2350,2350,2350,0
20240328,155200,1125864110,2350,2350,2350,2350,0
20240328,155100,1125864110,2350,2350,2350,2350,0
20240328,155000,1125864110,2350,2350,2350,2350,0
20240328,154900,1125864110,2350,2350,2350,2350,0
20240328,154800,1125864110,2350,2350,2350,2350,0
20240328,154700,1125864110,2350,2350,2350,2350,0
20240328,154600,1125864110,2350,2350,2350,2350,5683
20240328,154500,1125864110,2350,2350,2350,2350,0
20240328,154400,1125864110,2350,2350,2350,2350,0
20240328,154300,1125864110,2350,2350,2350,2350,0
20240328,154200,1125864110,2350,2350,2350,2350,0
20240328,154100,1125864110,2350,2350,2350,2350,0
20240328,154000,1125864110,2350,2350,2350,2350,0
20240328,153900,1125864110,2350,2350,2350,2350,0
20240328,153800,1125864110,2350,2350,2350,2350,0
20240328,153700,1125864110,2350,2350,2350,2350,0
20240328,153600,1125864110,2350,2350,2350,2350,0
20240328,153500,1125864110,2350,2350,2350,2350,0
20240328,153400,1125864110,2350,2350,2350,2350,0
20240328,153300,1125864110,2350,2350,2350,2350,0
20240328,153200,1125864110,2350,2350,2350,2350,0
20240328,153100,1125864110,2350,2350,2350,2350,0
20240328,153000,1125864110,2350,2350,2350,2350,5683
20240328,152900,1112509060,2330,2330,2330,2330,0
20240328,152800,1112509060,2330,2330,2330,2330,0
20240328,152700,1112509060,2330,2330,2330,2330,0
20240328,152600,1112509060,2330,2330,2330,2330,0
20240328,152500,1112509060,2330,2330,2330,2330,0
20240328,152400,1112509060,2330,2330,2330,2330,0
20240328,152300,1112509060,2330,2330,2330,2330,0
20240328,152200,1112509060,2330,2330,2330,2330,0
20240328,152100,1112509060,2330,2330,2330,2330,0
20240328,152000,1112509060,2330,2330,2330,2330,0
20240328,151900,1112509060,2330,2335,2335,2330,259
20240328,151800,1111905090,2335,2330,2335,2325,2554
20240328,151700,1105953525,2330,2330,2330,2325,3145
20240328,151600,1098629615,2330,2330,2330,2325,910
20240328,151500,1096511815,2325,2325,2325,2325,200
20240328,151400,1096046815,2330,2330,2330,2330,430
20240328,151300,1095044915,2330,2325,2330,2325,2456
20240328,151200,1089334695,2330,2330,2330,2325,107
20240328,151100,1089085885,2325,2325,2330,2325,1990
20240328,151000,1084459125,2325,2325,2325,2325,3833
20240328,150900,1075547400,2325,2330,2330,2325,5411
20240328,150800,1062963830,2330,2325,2330,2320,1686
20240328,150700,1059050620,2320,2325,2325,2320,2349
20240328,150600,1053599200,2325,2330,2330,2320,3980
20240328,150500,1044341170,2325,2325,2325,2320,1468
20240328,150400,1040930120,2325,2325,2330,2320,2768
20240328,150300,1034494575,2330,2335,2335,2325,2419
20240328,150200,1028868590,2335,2330,2335,2330,101
20240328,150100,1028632995,2330,2330,2330,2325,2166
20240328,150000,1023586220,2330,2335,2335,2330,8838
20240328,145900,1002993580,2335,2335,2335,2335,3902
20240328,145800,993882410,2330,2335,2335,2330,3049
20240328,145700,986770215,2335,2335,2335,2335,1764
20240328,145600,982651275,2330,2345,2345,2330,14488
20240328,145500,948884715,2345,2340,2345,2330,8193
20240328,145400,929762775,2340,2340,2345,2340,1665
20240328,145300,925865675,2335,2340,2340,2335,2004
20240328,145200,921178920,2340,2340,2345,2335,614
20240328,145100,919745190,2335,2345,2345,2335,19210
20240328,145000,874798830,2350,2350,2350,2350,2
20240328,144900,874794130,2350,2350,2350,2350,12
20240328,144800,874765930,2350,2350,2350,2350,362
20240328,144700,873915230,2350,2355,2355,2350,377
20240328,144600,873029125,2355,2355,2355,2355,88
20240328,144500,872821885,2355,2355,2355,2355,11
20240328,144400,872795980,2355,2355,2355,2355,100
20240328,144300,872560480,2360,2350,2360,2350,41
20240328,144200,872464010,2345,2350,2350,2345,30
20240328,144100,872393655,2350,2360,2360,2350,3680
20240328,144000,863745305,2360,2360,2360,2360,21
20240328,143900,863695745,2365,2365,2365,2365,0
20240328,143800,863695745,2365,2365,2365,2365,2
20240328,143700,863691015,2355,2365,2365,2355,428
20240328,143600,862683025,2365,2360,2370,2360,5232
20240328,143500,850314335,2365,2365,2365,2365,0
20240328,143400,850314335,2365,2365,2365,2365,1
20240328,143300,850311970,2365,2360,2365,2360,2454
20240328,143200,844520520,2360,2350,2360,2350,15
20240328,143100,844485240,2350,2345,2350,2345,837
20240328,143000,842522470,2350,2350,2350,2350,50
20240328,142900,842404970,2350,2350,2350,2345,502
20240328,142800,841225275,2350,2350,2350,2350,602
20240328,142700,839810575,2350,2350,2350,2350,62
20240328,142600,839664875,2350,2350,2350,2350,1219
20240328,142500,836800225,2350,2350,2350,2350,163
20240328,142400,836417175,2350,2350,2350,2350,562
20240328,142300,835096475,2350,2350,2350,2350,20
20240328,142200,835049475,2350,2350,2350,2350,20
20240328,142100,835002475,2350,2350,2350,2345,2015
20240328,142000,830277245,2350,2350,2350,2350,0
20240328,141900,830277245,2350,2350,2350,2350,1
20240328,141800,830274895,2350,2350,2350,2350,1000
20240328,141700,827924895,2350,2350,2350,2350,0
20240328,141600,827924895,2350,2345,2350,2345,1103
20240328,141500,825338350,2345,2345,2345,2345,249
20240328,141400,824754445,2350,2350,2350,2350,34
20240328,141300,824674545,2350,2350,2350,2350,9
20240328,141200,824653395,2350,2350,2350,2350,110
20240328,141100,824394895,2350,2345,2350,2345,601
20240328,141000,822984765,2345,2345,2345,2345,1040
20240328,140900,820545965,2345,2345,2345,2345,1516
20240328,140800,816990945,2350,2350,2350,2350,6
20240328,140700,816976845,2345,2345,2345,2345,116
20240328,140600,816704825,2350,2350,2350,2350,0
20240328,140500,816704825,2350,2350,2350,2350,0
20240328,140400,816704825,2350,2350,2350,2350,0
20240328,140300,816704825,2350,2345,2350,2345,118
20240328,140200,816428025,2340,2340,2340,2340,0
20240328,140100,816428025,2340,2345,2350,2340,7053
20240328,140000,799923445,2350,2350,2350,2350,2500
20240328,135900,794048445,2345,2345,2345,2345,20
20240328,135800,794001545,2345,2345,2345,2345,5000
20240328,135700,782276545,2350,2350,2350,2350,11
20240328,135600,782250695,2350,2345,2350,2345,103
20240328,135500,782009145,2345,2345,2345,2345,0
20240328,135400,782009145,2345,2350,2350,2345,1071
20240328,135300,779492550,2345,2345,2345,2345,50
20240328,135200,779375300,2345,2345,2345,2345,3217
20240328,135100,771831435,2345,2345,2345,2345,190
20240328,135000,771385885,2350,2350,2350,2350,3
20240328,134900,771378835,2350,2350,2350,2350,30
20240328,134800,771308335,2350,2350,2350,2350,49
20240328,134700,771193185,2350,2350,2350,2350,38
20240328,134600,771103885,2350,2350,2350,2350,55
20240328,134500,770974635,2355,2355,2355,2355,0
20240328,134400,770974635,2355,2350,2355,2350,1990
20240328,134300,766293135,2350,2350,2350,2345,73
20240328,134200,766121860,2345,2345,2345,2345,2
20240328,134100,766117170,2350,2350,2350,2350,0
20240328,134000,766117170,2350,2350,2350,2350,0
20240328,133900,766117170,2350,2350,2350,2350,4
20240328,133800,766107770,2350,2350,2350,2350,50
20240328,133700,765990270,2350,2345,2350,2345,603
20240328,133600,764573720,2350,2345,2350,2345,139
20240328,133500,764247505,2350,2350,2350,2350,0
20240328,133400,764247505,2350,2345,2350,2345,4412
20240328,133300,753896765,2345,2345,2345,2345,10
20240328,133200,753873315,2345,2345,2345,2345,1000
20240328,133100,751528315,2340,2340,2350,2340,3233
20240328,133000,743943095,2340,2345,2345,2340,141
20240328,132900,743613150,2350,2350,2350,2350,1
20240328,132800,743610800,2350,2350,2350,2350,1050
20240328,132700,741143300,2350,2350,2350,2350,217
20240328,132600,740633350,2350,2340,2350,2340,425
20240328,132500,739636600,2340,2340,2340,2340,190
20240328,132400,739192000,2340,2345,2345,2340,1204
20240328,132300,736372460,2350,2350,2350,2340,3550
20240328,132200,728063460,2345,2345,2345,2345,1369
20240328,132100,724853155,2340,2340,2340,2340,100
20240328,132000,724619155,2345,2345,2345,2345,13
20240328,131900,724588670,2345,2345,2345,2345,980
20240328,131800,722290570,2350,2350,2350,2345,1102
20240328,131700,719700875,2345,2350,2350,2345,673
20240328,131600,718122180,2350,2350,2350,2350,110
20240328,131500,717863680,2350,2350,2350,2350,99
20240328,131400,717631030,2350,2350,2350,2340,144
20240328,131300,717292640,2350,2345,2350,2345,100
20240328,131200,717057645,2350,2345,2350,2335,297
20240328,131100,716362345,2345,2340,2345,2340,1027
20240328,131000,713959160,2340,2340,2340,2340,344
20240328,130900,713154200,2340,2340,2340,2340,16
20240328,130800,713116760,2340,2350,2350,2340,644
20240328,130700,711609790,2340,2340,2340,2340,1753
20240328,130600,707507770,2340,2350,2350,2340,5471
20240328,130500,694701015,2350,2345,2350,2345,201
20240328,130400,694228670,2345,2350,2350,2345,364
20240328,130300,693374705,2345,2345,2345,2345,0
20240328,130200,693374705,2345,2345,2345,2345,50
20240328,130100,693257455,2345,2345,2345,2345,712
20240328,130000,691587815,2345,2345,2345,2345,1163
20240328,125900,688860580,2345,2345,2345,2345,80
20240328,125800,688672980,2345,2345,2345,2345,1042
20240328,125700,686229490,2345,2345,2345,2345,1315
20240328,125600,683145815,2350,2350,2350,2350,79
20240328,125500,682960165,2350,2340,2350,2340,1885
20240328,125400,678541415,2340,2345,2345,2340,1352
20240328,125300,675376125,2345,2345,2345,2345,700
20240328,125200,673734625,2345,2350,2350,2340,4383
20240328,125100,663475865,2350,2350,2350,2350,713
20240328,125000,661800315,2355,2355,2355,2355,0
20240328,124900,661800315,2355,2355,2355,2355,9
20240328,124800,661779120,2355,2340,2355,2340,2460
20240328,124700,656022645,2340,2340,2340,2340,0
20240328,124600,656022645,2340,2340,2340,2340,182
20240328,124500,655596765,2340,2355,2355,2335,10628
20240328,124400,630684110,2350,2350,2350,2350,310
20240328,124300,629955610,2355,2355,2355,2355,4
20240328,124200,629946190,2350,2350,2350,2350,0
20240328,124100,629946190,2350,2350,2350,2350,1301
20240328,124000,626888840,2350,2350,2350,2345,403
20240328,123900,625941840,2350,2350,2350,2350,4748
20240328,123800,614784040,2350,2355,2355,2350,12074
20240328,123700,586401910,2355,2360,2360,2355,1267
20240328,123600,583417975,2355,2355,2360,2355,1391
20240328,123500,580136920,2355,2355,2355,2355,1375
20240328,123400,576898795,2355,2355,2360,2355,204
20240328,123300,576418370,2355,2355,2355,2355,920
20240328,123200,574251770,2355,2360,2360,2355,264
20240328,123100,573629730,2360,2350,2360,2350,1110
20240328,123000,571018230,2350,2355,2355,2350,1140
20240328,122900,568338080,2350,2355,2365,2350,4217
20240328,122800,558425320,2355,2360,2365,2355,18210
20240328,122700,515501615,2365,2365,2365,2365,658
20240328,122600,513945445,2365,2370,2370,2365,1132
20240328,122500,511268200,2365,2370,2370,2365,1607
20240328,122400,507464615,2370,2370,2370,2370,376
20240328,122300,506573495,2360,2365,2365,2360,1226
20240328,122200,503674255,2360,2360,2365,2360,3086
20240328,122100,496389795,2365,2365,2365,2365,337
20240328,122000,495592790,2370,2370,2370,2370,62
20240328,121900,495445850,2365,2365,2365,2360,2944
20240328,121800,488487555,2370,2365,2370,2360,482
20240328,121700,487348925,2365,2360,2365,2355,5005
20240328,121600,475560045,2365,2370,2375,2360,902
20240328,121500,473423075,2355,2365,2365,2355,2805
20240328,121400,466809770,2360,2360,2370,2360,1342
20240328,121300,463637650,2360,2375,2375,2360,12983
20240328,121200,432964770,2370,2370,2375,2370,1096
20240328,121100,430367240,2370,2375,2375,2370,650
20240328,121000,428824240,2380,2380,2380,2380,10
20240328,120900,428800440,2380,2375,2380,2370,11204
20240328,120800,402238860,2375,2380,2380,2375,2358
20240328,120700,396638490,2380,2380,2380,2380,112
20240328,120600,396371930,2380,2385,2385,2380,18072
20240328,120500,353348235,2385,2390,2390,2385,6202
20240328,120400,338555720,2390,2390,2390,2390,851
20240328,120300,336521830,2390,2390,2390,2390,502
20240328,120200,335322050,2385,2390,2390,2385,541
20240328,120100,334029065,2390,2400,2400,2390,959
20240328,120000,331734995,2400,2400,2400,2400,26
20240328,115900,331672595,2400,2385,2400,2385,172
20240328,115800,331262225,2390,2400,2400,2390,1006
20240328,115700,328857865,2390,2390,2390,2390,500
20240328,115600,327662865,2390,2390,2390,2390,1064
20240328,115500,325119905,2390,2390,2390,2390,150
20240328,115400,324761405,2400,2400,2400,2400,5
20240328,115300,324749405,2400,2390,2400,2390,488
20240328,115200,323578925,2400,2400,2400,2400,0
20240328,115100,323578925,2400,2390,2400,2390,106
20240328,115000,323325545,2400,2400,2400,2400,0
20240328,114900,323325545,2400,2390,2400,2390,60
20240328,114800,323181645,2390,2390,2390,2390,0
20240328,114700,323181645,2390,2390,2390,2390,70
20240328,114600,323014345,2390,2390,2390,2390,1000
20240328,114500,320624345,2385,2400,2400,2385,231
20240328,114400,320073200,2390,2390,2390,2390,201
20240328,114300,319592810,2390,2390,2390,2390,729
20240328,114200,317850500,2405,2405,2405,2405,0
20240328,114100,317850500,2405,2395,2405,2390,1408
20240328,114000,314484830,2405,2405,2405,2405,2
20240328,113900,314480020,2395,2400,2405,2395,1396
20240328,113800,311131475,2405,2405,2405,2405,1
20240328,113700,311129070,2405,2405,2405,2405,401
20240328,113600,310164665,2405,2405,2405,2405,110
20240328,113500,309900115,2405,2405,2405,2405,15
20240328,113400,309864040,2395,2395,2395,2390,512
20240328,113300,308638840,2390,2395,2395,2390,215
20240328,113200,308123990,2395,2395,2395,2395,10
20240328,113100,308100040,2385,2390,2390,2385,6500
20240328,113000,292594055,2390,2390,2390,2390,0
20240328,112900,292594055,2390,2395,2395,2390,12838
20240328,112800,261887730,2395,2395,2395,2395,50
20240328,112700,261767980,2395,2395,2395,2395,0
20240328,112600,261767980,2395,2395,2395,2395,0
20240328,112500,261767980,2395,2395,2395,2395,0
20240328,112400,261767980,2395,2400,2400,2395,300
20240328,112300,261048480,2400,2400,2400,2400,557
20240328,112200,259711680,2400,2400,2400,2400,0
20240328,112100,259711680,2400,2400,2400,2400,12
20240328,112000,259682880,2400,2400,2400,2400,170
20240328,111900,259274880,2400,2400,2400,2400,0
20240328,111800,259274880,2400,2400,2400,2400,500
20240328,111700,258074880,2400,2400,2400,2400,500
20240328,111600,256874880,2400,2400,2400,2400,2
20240328,111500,256870080,2400,2400,2400,2395,4078
20240328,111400,247085510,2400,2400,2400,2400,140
20240328,111300,246749510,2400,2400,2400,2400,45
20240328,111200,246641510,2395,2400,2400,2395,2535
20240328,111100,240561610,2400,2400,2400,2400,0
20240328,111000,240561610,2400,2400,2400,2400,0
20240328,110900,240561610,2400,2400,2400,2400,0
20240328,110800,240561610,2400,2400,2400,2400,600
20240328,110700,239121610,2400,2400,2400,2400,1100
20240328,110600,236481610,2400,2400,2400,2400,0
20240328,110500,236481610,2400,2405,2405,2400,4177
20240328,110400,226454590,2405,2405,2405,2405,1603
20240328,110300,222599375,2410,2410,2410,2410,1016
20240328,110200,220150815,2410,2410,2410,2410,0
20240328,110100,220150815,2410,2410,2410,2410,191
20240328,110000,219690505,2410,2410,2410,2410,100
20240328,105900,219449505,2410,2410,2410,2410,40
20240328,105800,219353105,2410,2410,2410,2410,0
20240328,105700,219353105,2410,2415,2415,2410,12
20240328,105600,219324175,2405,2405,2405,2405,0
20240328,105500,219324175,2405,2405,2405,2405,8
20240328,105400,219304935,2415,2415,2415,2415,0
20240328,105300,219304935,2415,2415,2415,2415,0
20240328,105200,219304935,2415,2415,2415,2415,0
20240328,105100,219304935,2415,2415,2415,2415,2
20240328,105000,219300105,2405,2405,2405,2405,0
20240328,104900,219300105,2405,2400,2405,2400,366
20240328,104800,218419885,2405,2400,2405,2400,2200
20240328,104700,213138885,2405,2410,2410,2405,5733
20240328,104600,199351000,2415,2415,2415,2415,2
20240328,104500,199346170,2405,2405,2405,2405,0
20240328,104400,199346170,2405,2405,2405,2405,0
20240328,104300,199346170,2405,2405,2405,2405,154
20240328,104200,198975800,2405,2405,2405,2405,0
20240328,104100,198975800,2405,2405,2405,2405,57
20240328,104000,198838715,2415,2415,2415,2415,2
20240328,103900,198833885,2405,2405,2405,2405,0
20240328,103800,198833885,2405,2405,2405,2405,209
20240328,103700,198331240,2410,2410,2410,2410,25
20240328,103600,198270990,2405,2415,2415,2405,1410
20240328,103500,194871530,2415,2415,2415,2415,0
20240328,103400,194871530,2415,2415,2415,2415,2
20240328,103300,194866700,2415,2415,2415,2415,10
20240328,103200,194842550,2405,2415,2415,2405,221
20240328,103100,194310805,2415,2415,2415,2415,5
20240328,103000,194298730,2405,2405,2405,2405,200
20240328,102900,193817730,2405,2405,2405,2405,0
20240328,102800,193817730,2405,2405,2405,2405,1306
20240328,102700,190676800,2405,2415,2415,2405,4500
20240328,102600,179834035,2415,2415,2415,2415,63
20240328,102500,179681890,2415,2420,2420,2415,100
20240328,102400,179440040,2420,2420,2420,2420,177
20240328,102300,179011700,2420,2420,2420,2420,93
20240328,102200,178786640,2420,2420,2420,2420,1183
20240328,102100,175923780,2405,2405,2405,2405,0
20240328,102000,175923780,2405,2410,2410,2405,200
20240328,101900,175442660,2415,2415,2415,2415,0
20240328,101800,175442660,2415,2410,2415,2410,1489
20240328,101700,171847050,2415,2415,2415,2415,0
20240328,101600,171847050,2415,2415,2415,2415,0
20240328,101500,171847050,2415,2410,2420,2410,106
20240328,101400,171591070,2420,2420,2420,2420,100
20240328,101300,171349070,2420,2410,2420,2405,629
20240328,101200,169832975,2410,2410,2410,2410,700
20240328,101100,168145975,2410,2410,2410,2410,1500
20240328,101000,164530975,2410,2410,2410,2410,0
20240328,100900,164530975,2410,2420,2425,2410,2305
20240328,100800,158958120,2415,2415,2415,2415,500
20240328,100700,157750620,2415,2415,2415,2415,5
20240328,100600,157738545,2405,2405,2405,2405,131
20240328,100500,157423490,2405,2420,2420,2405,2385
20240328,100400,151679975,2425,2430,2430,2425,2873
20240328,100300,144706960,2430,2425,2430,2425,3597
20240328,100200,135971750,2420,2415,2420,2415,2822
20240328,100100,129147920,2410,2405,2410,2405,3432
20240328,100000,120882800,2410,2405,2410,2405,739
20240328,095900,119104860,2405,2405,2405,2405,1188
20240328,095800,116247720,2405,2410,2410,2405,26
20240328,095700,116185065,2410,2410,2410,2410,0
20240328,095600,116185065,2410,2415,2415,2410,2383
20240328,095500,110439950,2415,2415,2415,2410,157
20240328,095400,110061295,2415,2415,2415,2415,36
20240328,095300,109974355,2410,2415,2415,2410,2575
20240328,095200,103768505,2415,2415,2415,2415,38
20240328,095100,103676735,2415,2405,2415,2405,6
20240328,095000,103662255,2405,2415,2415,2405,401
20240328,094900,102693850,2420,2420,2420,2420,0
20240328,094800,102693850,2420,2415,2420,2415,1000
20240328,094700,100278210,2405,2405,2405,2405,94
20240328,094600,100052140,2410,2410,2410,2410,515
20240328,094500,98810990,2405,2405,2405,2405,1000
20240328,094400,96405990,2405,2405,2405,2405,25
20240328,094300,96345865,2410,2405,2410,2405,230
20240328,094200,95791715,2410,2410,2410,2410,231
20240328,094100,95235005,2410,2410,2410,2405,26
20240328,094000,95172350,2410,2410,2410,2410,3
20240328,093900,95165120,2410,2410,2410,2410,392
20240328,093800,94220400,2410,2410,2415,2410,419
20240328,093700,93210585,2410,2415,2415,2410,52
20240328,093600,93085030,2415,2415,2415,2415,1
20240328,093500,93082615,2415,2415,2415,2415,41
20240328,093400,92983600,2415,2415,2415,2415,0
20240328,093300,92983600,2415,2415,2415,2415,2
20240328,093200,92978770,2405,2405,2405,2400,746
20240328,093100,91186450,2405,2405,2405,2405,0
20240328,093000,91186450,2405,2405,2405,2405,900
20240328,092900,89021950,2415,2410,2415,2405,3001
20240328,092800,81800820,2415,2415,2415,2410,288
20240328,092700,81106725,2415,2410,2415,2410,217
20240328,092600,80583535,2410,2410,2410,2410,0
20240328,092500,80583535,2410,2415,2415,2410,2
20240328,092400,80578710,2415,2410,2415,2410,244
20240328,092300,79990655,2410,2415,2415,2410,293
20240328,092200,79283910,2410,2410,2410,2410,203
20240328,092100,78794680,2410,2415,2415,2410,1702
20240328,092000,74691600,2415,2415,2415,2415,847
20240328,091900,72646095,2425,2425,2425,2425,152
20240328,091800,72277495,2425,2425,2425,2425,2100
20240328,091700,67184995,2425,2425,2425,2420,527
20240328,091600,65908520,2425,2415,2425,2415,508
20240328,091500,64677530,2415,2415,2415,2415,541
20240328,091400,63371015,2415,2415,2415,2415,0
20240328,091300,63371015,2415,2415,2415,2405,9637
20240328,091200,40153605,2410,2420,2425,2410,41
20240328,091100,40054285,2410,2410,2410,2410,1036
20240328,091000,37557525,2410,2410,2410,2410,491
20240328,090900,36374215,2410,2405,2410,2405,5830
20240328,090800,22345660,2410,2415,2415,2410,1468
20240328,090700,18806910,2420,2420,2420,2420,200
20240328,090600,18322910,2425,2410,2425,2410,1100
20240328,090500,15671000,2415,2410,2415,2405,1397
20240328,090400,12307720,2410,2410,2410,2410,20
20240328,090300,12259520,2405,2415,2430,2405,935
20240328,090200,10000530,2415,2400,2415,2400,794
20240328,090100,8093120,2400,2405,2410,2400,2147
20240328,090000,2926885,2405,2405,2405,2405,1216