stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183300,506143405,2325,2325,2325,2325,1330
20240319,183200,506143405,2325,2325,2325,2325,0
20240319,183100,506143405,2325,2325,2325,2325,0
20240319,183000,506143405,2325,2325,2325,2325,0
20240319,182900,506143405,2325,2325,2325,2325,0
20240319,182800,506143405,2325,2325,2325,2325,0
20240319,182700,506143405,2325,2325,2325,2325,0
20240319,182600,506143405,2325,2325,2325,2325,0
20240319,182500,506143405,2325,2325,2325,2325,0
20240319,182400,506143405,2325,2325,2325,2325,0
20240319,182300,506143405,2325,2325,2325,2325,0
20240319,182200,506143405,2325,2325,2325,2325,0
20240319,182100,506143405,2325,2325,2325,2325,0
20240319,182000,506143405,2325,2325,2325,2325,0
20240319,181900,506143405,2325,2325,2325,2325,0
20240319,181800,506143405,2325,2325,2325,2325,0
20240319,181700,506143405,2325,2325,2325,2325,0
20240319,181600,506143405,2325,2325,2325,2325,0
20240319,181500,506143405,2325,2325,2325,2325,0
20240319,181400,506143405,2325,2325,2325,2325,0
20240319,181300,506143405,2325,2325,2325,2325,0
20240319,181200,506143405,2325,2325,2325,2325,0
20240319,181100,506143405,2325,2325,2325,2325,0
20240319,181000,506143405,2325,2325,2325,2325,0
20240319,180900,506143405,2325,2325,2325,2325,0
20240319,180800,506143405,2325,2325,2325,2325,0
20240319,180700,506143405,2325,2325,2325,2325,0
20240319,180600,506143405,2325,2325,2325,2325,0
20240319,180500,506143405,2325,2325,2325,2325,0
20240319,180400,506143405,2325,2325,2325,2325,0
20240319,180300,506143405,2325,2325,2325,2325,1330
20240319,180200,506143405,2325,2325,2325,2325,0
20240319,180100,506143405,2325,2325,2325,2325,0
20240319,180000,506143405,2325,2325,2325,2325,0
20240319,175900,506143405,2325,2325,2325,2325,0
20240319,175800,506143405,2325,2325,2325,2325,0
20240319,175700,506143405,2325,2325,2325,2325,0
20240319,175600,506143405,2325,2325,2325,2325,0
20240319,175500,506143405,2325,2325,2325,2325,0
20240319,175400,506143405,2325,2325,2325,2325,0
20240319,175300,506143405,2325,2325,2325,2325,0
20240319,175200,506143405,2325,2325,2325,2325,0
20240319,175100,506143405,2325,2325,2325,2325,0
20240319,175000,506143405,2325,2325,2325,2325,0
20240319,174900,506143405,2325,2325,2325,2325,0
20240319,174800,506143405,2325,2325,2325,2325,0
20240319,174700,506143405,2325,2325,2325,2325,0
20240319,174600,506143405,2325,2325,2325,2325,0
20240319,174500,506143405,2325,2325,2325,2325,0
20240319,174400,506143405,2325,2325,2325,2325,0
20240319,174300,506143405,2325,2325,2325,2325,0
20240319,174200,506143405,2325,2325,2325,2325,0
20240319,174100,506143405,2325,2325,2325,2325,0
20240319,174000,506143405,2325,2325,2325,2325,0
20240319,173900,506143405,2325,2325,2325,2325,0
20240319,173800,506143405,2325,2325,2325,2325,0
20240319,173700,506143405,2325,2325,2325,2325,0
20240319,173600,506143405,2325,2325,2325,2325,0
20240319,173500,506143405,2325,2325,2325,2325,0
20240319,173400,506143405,2325,2325,2325,2325,0
20240319,173300,506143405,2325,2325,2325,2325,1330
20240319,173200,506143405,2325,2325,2325,2325,0
20240319,173100,506143405,2325,2325,2325,2325,0
20240319,173000,506143405,2325,2325,2325,2325,0
20240319,172900,506143405,2325,2325,2325,2325,0
20240319,172800,506143405,2325,2325,2325,2325,0
20240319,172700,506143405,2325,2325,2325,2325,0
20240319,172600,506143405,2325,2325,2325,2325,0
20240319,172500,506143405,2325,2325,2325,2325,0
20240319,172400,506143405,2325,2325,2325,2325,0
20240319,172300,506143405,2325,2325,2325,2325,0
20240319,172200,506143405,2325,2325,2325,2325,0
20240319,172100,506143405,2325,2325,2325,2325,0
20240319,172000,506143405,2325,2325,2325,2325,0
20240319,171900,506143405,2325,2325,2325,2325,0
20240319,171800,506143405,2325,2325,2325,2325,0
20240319,171700,506143405,2325,2325,2325,2325,0
20240319,171600,506143405,2325,2325,2325,2325,0
20240319,171500,506143405,2325,2325,2325,2325,0
20240319,171400,506143405,2325,2325,2325,2325,0
20240319,171300,506143405,2325,2325,2325,2325,0
20240319,171200,506143405,2325,2325,2325,2325,0
20240319,171100,506143405,2325,2325,2325,2325,0
20240319,171000,506143405,2325,2325,2325,2325,0
20240319,170900,506143405,2325,2325,2325,2325,0
20240319,170800,506143405,2325,2325,2325,2325,0
20240319,170700,506143405,2325,2325,2325,2325,0
20240319,170600,506143405,2325,2325,2325,2325,0
20240319,170500,506143405,2325,2325,2325,2325,0
20240319,170400,506143405,2325,2325,2325,2325,0
20240319,170300,506143405,2325,2325,2325,2325,1330
20240319,170200,506143405,2325,2325,2325,2325,0
20240319,170100,506143405,2325,2325,2325,2325,0
20240319,170000,506143405,2325,2325,2325,2325,0
20240319,165900,506143405,2325,2325,2325,2325,0
20240319,165800,506143405,2325,2325,2325,2325,0
20240319,165700,506143405,2325,2325,2325,2325,0
20240319,165600,506143405,2325,2325,2325,2325,0
20240319,165500,506143405,2325,2325,2325,2325,0
20240319,165400,506143405,2325,2325,2325,2325,0
20240319,165300,506143405,2325,2325,2325,2325,0
20240319,165200,506143405,2325,2325,2325,2325,0
20240319,165100,506143405,2325,2325,2325,2325,0
20240319,165000,506143405,2325,2325,2325,2325,0
20240319,164900,506143405,2325,2325,2325,2325,0
20240319,164800,506143405,2325,2325,2325,2325,0
20240319,164700,506143405,2325,2325,2325,2325,0
20240319,164600,506143405,2325,2325,2325,2325,0
20240319,164500,506143405,2325,2325,2325,2325,0
20240319,164400,506143405,2325,2325,2325,2325,0
20240319,164300,506143405,2325,2325,2325,2325,0
20240319,164200,506143405,2325,2325,2325,2325,0
20240319,164100,506143405,2325,2325,2325,2325,0
20240319,164000,506143405,2325,2325,2325,2325,0
20240319,163900,506143405,2325,2325,2325,2325,0
20240319,163800,506143405,2325,2325,2325,2325,0
20240319,163700,506143405,2325,2325,2325,2325,0
20240319,163600,506143405,2325,2325,2325,2325,0
20240319,163500,506143405,2325,2325,2325,2325,0
20240319,163400,506143405,2325,2325,2325,2325,0
20240319,163300,506143405,2325,2325,2325,2325,1330
20240319,163200,506143405,2325,2325,2325,2325,0
20240319,163100,506143405,2325,2325,2325,2325,0
20240319,163000,506143405,2325,2325,2325,2325,0
20240319,162900,506143405,2325,2325,2325,2325,0
20240319,162800,506143405,2325,2325,2325,2325,0
20240319,162700,506143405,2325,2325,2325,2325,0
20240319,162600,506143405,2325,2325,2325,2325,0
20240319,162500,506143405,2325,2325,2325,2325,0
20240319,162400,506143405,2325,2325,2325,2325,0
20240319,162300,506143405,2325,2325,2325,2325,0
20240319,162200,506143405,2325,2325,2325,2325,0
20240319,162100,506143405,2325,2325,2325,2325,0
20240319,162000,506143405,2325,2325,2325,2325,0
20240319,161900,506143405,2325,2325,2325,2325,0
20240319,161800,506143405,2325,2325,2325,2325,0
20240319,161700,506143405,2325,2325,2325,2325,0
20240319,161600,506143405,2325,2325,2325,2325,0
20240319,161500,506143405,2325,2325,2325,2325,0
20240319,161400,506143405,2325,2325,2325,2325,0
20240319,161300,506143405,2325,2325,2325,2325,0
20240319,161200,506143405,2325,2325,2325,2325,0
20240319,161100,506143405,2325,2325,2325,2325,0
20240319,161000,506143405,2325,2325,2325,2325,0
20240319,160900,506143405,2325,2325,2325,2325,0
20240319,160800,506143405,2325,2325,2325,2325,0
20240319,160700,506143405,2325,2325,2325,2325,0
20240319,160600,506143405,2325,2325,2325,2325,0
20240319,160500,506143405,2325,2325,2325,2325,0
20240319,160400,506143405,2325,2325,2325,2325,0
20240319,160300,506143405,2325,2325,2325,2325,1330
20240319,160200,506143405,2325,2325,2325,2325,0
20240319,160100,506143405,2325,2325,2325,2325,0
20240319,160000,506143405,2325,2325,2325,2325,0
20240319,155900,506143405,2325,2325,2325,2325,0
20240319,155800,506143405,2325,2325,2325,2325,0
20240319,155700,506143405,2325,2325,2325,2325,0
20240319,155600,506143405,2325,2325,2325,2325,0
20240319,155500,506143405,2325,2325,2325,2325,0
20240319,155400,506143405,2325,2325,2325,2325,0
20240319,155300,506143405,2325,2325,2325,2325,0
20240319,155200,506143405,2325,2325,2325,2325,0
20240319,155100,506143405,2325,2325,2325,2325,0
20240319,155000,506143405,2325,2325,2325,2325,0
20240319,154900,506143405,2325,2325,2325,2325,0
20240319,154800,506143405,2325,2325,2325,2325,0
20240319,154700,506143405,2325,2325,2325,2325,0
20240319,154600,506143405,2325,2325,2325,2325,0
20240319,154500,506143405,2325,2325,2325,2325,0
20240319,154400,506143405,2325,2325,2325,2325,0
20240319,154300,506143405,2325,2325,2325,2325,0
20240319,154200,506143405,2325,2325,2325,2325,0
20240319,154100,506143405,2325,2325,2325,2325,0
20240319,154000,506143405,2325,2325,2325,2325,0
20240319,153900,506143405,2325,2325,2325,2325,0
20240319,153800,506143405,2325,2325,2325,2325,0
20240319,153700,506143405,2325,2325,2325,2325,0
20240319,153600,506143405,2325,2325,2325,2325,0
20240319,153500,506143405,2325,2325,2325,2325,0
20240319,153400,506143405,2325,2325,2325,2325,0
20240319,153300,506143405,2325,2325,2325,2325,1330
20240319,153200,506143405,2325,2325,2325,2325,0
20240319,153100,506143405,2325,2325,2325,2325,0
20240319,153000,506143405,2325,2325,2325,2325,1330
20240319,152900,503051155,2320,2320,2320,2320,0
20240319,152800,503051155,2320,2320,2320,2320,0
20240319,152700,503051155,2320,2320,2320,2320,0
20240319,152600,503051155,2320,2320,2320,2320,0
20240319,152500,503051155,2320,2320,2320,2320,0
20240319,152400,503051155,2320,2320,2320,2320,0
20240319,152300,503051155,2320,2320,2320,2320,0
20240319,152200,503051155,2320,2320,2320,2320,0
20240319,152100,503051155,2320,2320,2320,2320,0
20240319,152000,503051155,2320,2320,2320,2320,0
20240319,151900,503051155,2320,2330,2330,2320,828
20240319,151800,501129085,2320,2320,2320,2320,202
20240319,151700,500660445,2335,2335,2335,2335,2000
20240319,151600,495990445,2335,2335,2335,2335,0
20240319,151500,495990445,2335,2335,2335,2335,29
20240319,151400,495922730,2330,2330,2330,2330,0
20240319,151300,495922730,2330,2320,2330,2320,120
20240319,151200,495644130,2330,2330,2330,2330,0
20240319,151100,495644130,2330,2330,2330,2330,152
20240319,151000,495289970,2330,2320,2340,2320,20
20240319,150900,495243365,2320,2310,2320,2310,232
20240319,150800,494706125,2310,2325,2330,2310,3518
20240319,150700,486564110,2330,2330,2330,2330,5
20240319,150600,486552460,2340,2325,2340,2325,88
20240319,150500,486347160,2325,2325,2325,2325,8
20240319,150400,486328560,2330,2330,2330,2330,150
20240319,150300,485979060,2320,2320,2320,2320,0
20240319,150200,485979060,2320,2320,2320,2320,0
20240319,150100,485979060,2320,2320,2320,2320,0
20240319,150000,485979060,2320,2320,2320,2320,1449
20240319,145900,482617380,2330,2330,2330,2330,0
20240319,145800,482617380,2330,2330,2330,2330,0
20240319,145700,482617380,2330,2330,2330,2330,1
20240319,145600,482615050,2330,2330,2330,2330,0
20240319,145500,482615050,2330,2330,2330,2330,46
20240319,145400,482507870,2325,2325,2325,2325,1
20240319,145300,482505545,2325,2325,2325,2325,980
20240319,145200,480227045,2325,2325,2325,2325,50
20240319,145100,480110795,2320,2320,2320,2320,414
20240319,145000,479150315,2320,2320,2320,2320,1472
20240319,144900,475735275,2320,2320,2320,2320,0
20240319,144800,475735275,2320,2320,2320,2320,0
20240319,144700,475735275,2320,2320,2320,2320,1
20240319,144600,475732955,2315,2315,2315,2315,0
20240319,144500,475732955,2315,2315,2315,2315,3523
20240319,144400,467577210,2315,2315,2315,2315,3
20240319,144300,467570265,2320,2320,2320,2320,46
20240319,144200,467463545,2315,2315,2315,2315,50
20240319,144100,467347795,2320,2320,2320,2320,0
20240319,144000,467347795,2320,2315,2320,2315,134
20240319,143900,467036930,2310,2315,2320,2310,8
20240319,143800,467018400,2315,2310,2315,2310,16
20240319,143700,466981385,2310,2310,2310,2310,1
20240319,143600,466979075,2315,2315,2315,2315,0
20240319,143500,466979075,2315,2310,2315,2310,686
20240319,143400,465394235,2320,2320,2320,2315,342
20240319,143300,464601060,2320,2310,2320,2310,8000
20240319,143200,446052475,2315,2310,2315,2310,100
20240319,143100,445821350,2305,2305,2305,2305,52
20240319,143000,445701490,2305,2305,2305,2305,327
20240319,142900,444947755,2305,2305,2305,2305,2
20240319,142800,444943145,2300,2305,2305,2300,540
20240319,142700,443698515,2305,2305,2305,2305,0
20240319,142600,443698515,2305,2305,2305,2305,0
20240319,142500,443698515,2305,2310,2310,2305,521
20240319,142400,442497505,2310,2310,2310,2310,18
20240319,142300,442455925,2310,2310,2310,2310,0
20240319,142200,442455925,2310,2310,2310,2310,123
20240319,142100,442171795,2310,2310,2310,2310,4
20240319,142000,442162555,2310,2310,2310,2310,49
20240319,141900,442049365,2315,2310,2315,2310,83
20240319,141800,441857630,2315,2310,2315,2310,226
20240319,141700,441335565,2310,2310,2310,2310,147
20240319,141600,440995995,2310,2310,2310,2310,254
20240319,141500,440409255,2310,2310,2310,2310,16
20240319,141400,440372295,2310,2310,2310,2310,30
20240319,141300,440302995,2315,2310,2315,2310,53
20240319,141200,440180410,2315,2310,2315,2310,39
20240319,141100,440090295,2310,2310,2310,2310,253
20240319,141000,439505865,2310,2310,2310,2310,251
20240319,140900,438926055,2310,2310,2310,2310,816
20240319,140800,437041095,2305,2305,2305,2305,15
20240319,140700,437006520,2305,2310,2310,2305,216
20240319,140600,436507630,2310,2310,2310,2310,200
20240319,140500,436045630,2310,2310,2310,2310,0
20240319,140400,436045630,2310,2310,2310,2310,0
20240319,140300,436045630,2310,2305,2310,2305,288
20240319,140200,435380590,2305,2305,2305,2305,1310
20240319,140100,432361040,2300,2300,2300,2300,3
20240319,140000,432354140,2300,2305,2305,2300,98
20240319,135900,432128265,2310,2310,2310,2310,0
20240319,135800,432128265,2310,2310,2310,2310,0
20240319,135700,432128265,2310,2310,2310,2310,39
20240319,135600,432038175,2305,2310,2310,2305,204
20240319,135500,431566955,2310,2310,2310,2310,1
20240319,135400,431564645,2305,2305,2305,2305,0
20240319,135300,431564645,2305,2305,2305,2305,0
20240319,135200,431564645,2305,2310,2310,2305,17
20240319,135100,431525455,2315,2305,2315,2305,66
20240319,135000,431372785,2310,2305,2310,2305,19
20240319,134900,431328920,2310,2300,2315,2300,279
20240319,134800,430685040,2300,2300,2300,2300,170
20240319,134700,430294040,2300,2300,2300,2300,0
20240319,134600,430294040,2300,2305,2305,2300,3082
20240319,134500,423200250,2305,2310,2310,2305,896
20240319,134400,421134445,2310,2310,2310,2310,3
20240319,134300,421127515,2310,2310,2310,2310,3
20240319,134200,421120585,2310,2310,2315,2310,12
20240319,134100,421092825,2315,2315,2315,2315,0
20240319,134000,421092825,2315,2315,2315,2315,0
20240319,133900,421092825,2315,2315,2315,2315,0
20240319,133800,421092825,2315,2315,2315,2315,10
20240319,133700,421069675,2305,2305,2315,2305,642
20240319,133600,419589705,2300,2305,2305,2300,4610
20240319,133500,408978095,2310,2310,2310,2310,50
20240319,133400,408862595,2305,2305,2305,2305,0
20240319,133300,408862595,2305,2305,2305,2305,6
20240319,133200,408848765,2310,2310,2310,2310,374
20240319,133100,407984825,2310,2310,2310,2305,534
20240319,133000,406752285,2310,2310,2310,2310,205
20240319,132900,406278735,2315,2315,2315,2315,31
20240319,132800,406206970,2315,2315,2315,2315,0
20240319,132700,406206970,2315,2315,2315,2315,8
20240319,132600,406188450,2310,2310,2310,2310,0
20240319,132500,406188450,2310,2310,2310,2310,1
20240319,132400,406186140,2310,2310,2310,2310,3
20240319,132300,406179210,2310,2310,2310,2310,3
20240319,132200,406172280,2315,2310,2315,2310,87
20240319,132100,405971300,2310,2310,2310,2310,19
20240319,132000,405927410,2315,2310,2315,2310,525
20240319,131900,404712040,2315,2315,2315,2315,0
20240319,131800,404712040,2315,2315,2315,2315,0
20240319,131700,404712040,2315,2310,2315,2310,47
20240319,131600,404603250,2305,2305,2305,2305,200
20240319,131500,404142250,2305,2310,2310,2305,26
20240319,131400,404082295,2310,2310,2310,2310,115
20240319,131300,403816645,2310,2310,2310,2310,90
20240319,131200,403608745,2315,2310,2315,2310,2476
20240319,131100,397889180,2315,2315,2315,2315,0
20240319,131000,397889180,2315,2315,2315,2315,0
20240319,130900,397889180,2315,2315,2315,2315,0
20240319,130800,397889180,2315,2315,2315,2315,2
20240319,130700,397884550,2315,2315,2315,2315,0
20240319,130600,397884550,2315,2315,2315,2315,0
20240319,130500,397884550,2315,2310,2315,2310,432
20240319,130400,396884475,2315,2315,2315,2315,0
20240319,130300,396884475,2315,2315,2315,2315,0
20240319,130200,396884475,2315,2315,2315,2315,0
20240319,130100,396884475,2315,2315,2315,2315,1
20240319,130000,396882160,2320,2320,2320,2320,0
20240319,125900,396882160,2320,2320,2320,2320,0
20240319,125800,396882160,2320,2320,2320,2320,0
20240319,125700,396882160,2320,2320,2320,2320,0
20240319,125600,396882160,2320,2320,2320,2320,0
20240319,125500,396882160,2320,2320,2320,2320,0
20240319,125400,396882160,2320,2320,2320,2320,0
20240319,125300,396882160,2320,2320,2320,2320,0
20240319,125200,396882160,2320,2320,2320,2320,0
20240319,125100,396882160,2320,2320,2320,2320,0
20240319,125000,396882160,2320,2315,2320,2315,28
20240319,124900,396817210,2315,2315,2315,2315,0
20240319,124800,396817210,2315,2315,2315,2315,5
20240319,124700,396805635,2315,2315,2315,2315,0
20240319,124600,396805635,2315,2315,2315,2315,0
20240319,124500,396805635,2315,2315,2315,2315,1
20240319,124400,396803320,2310,2310,2310,2310,0
20240319,124300,396803320,2310,2310,2310,2310,90
20240319,124200,396595420,2305,2305,2305,2305,5
20240319,124100,396583895,2300,2300,2300,2300,1
20240319,124000,396581595,2300,2305,2305,2300,3
20240319,123900,396574690,2300,2300,2300,2300,12
20240319,123800,396547090,2305,2305,2305,2305,0
20240319,123700,396547090,2305,2305,2305,2305,0
20240319,123600,396547090,2305,2305,2305,2305,0
20240319,123500,396547090,2305,2305,2305,2305,0
20240319,123400,396547090,2305,2305,2305,2305,207
20240319,123300,396069955,2305,2305,2305,2305,1348
20240319,123200,392962815,2305,2315,2325,2305,3492
20240319,123100,384901370,2305,2305,2305,2305,10
20240319,123000,384878320,2305,2305,2305,2305,0
20240319,122900,384878320,2305,2305,2305,2305,0
20240319,122800,384878320,2305,2305,2305,2305,0
20240319,122700,384878320,2305,2305,2305,2305,0
20240319,122600,384878320,2305,2305,2330,2305,16
20240319,122500,384841350,2305,2310,2330,2305,91
20240319,122400,384630690,2310,2310,2310,2310,0
20240319,122300,384630690,2310,2310,2310,2310,733
20240319,122200,382937460,2325,2325,2325,2325,0
20240319,122100,382937460,2325,2325,2325,2325,0
20240319,122000,382937460,2325,2325,2325,2325,0
20240319,121900,382937460,2325,2325,2325,2325,0
20240319,121800,382937460,2325,2320,2325,2320,350
20240319,121700,382125215,2310,2310,2310,2310,0
20240319,121600,382125215,2310,2310,2310,2310,54
20240319,121500,382000475,2310,2310,2310,2310,0
20240319,121400,382000475,2310,2310,2310,2310,0
20240319,121300,382000475,2310,2310,2310,2310,0
20240319,121200,382000475,2310,2315,2315,2310,307
20240319,121100,381290320,2320,2320,2320,2320,253
20240319,121000,380703360,2320,2320,2320,2320,0
20240319,120900,380703360,2320,2320,2320,2320,0
20240319,120800,380703360,2320,2320,2320,2320,0
20240319,120700,380703360,2320,2330,2330,2320,2218
20240319,120600,375537990,2330,2330,2330,2330,0
20240319,120500,375537990,2330,2325,2330,2325,9628
20240319,120400,353107850,2320,2320,2320,2320,0
20240319,120300,353107850,2320,2320,2320,2320,0
20240319,120200,353107850,2320,2320,2320,2320,1160
20240319,120100,350416650,2320,2320,2320,2320,0
20240319,120000,350416650,2320,2320,2320,2320,0
20240319,115900,350416650,2320,2320,2320,2320,16
20240319,115800,350379530,2320,2320,2320,2320,0
20240319,115700,350379530,2320,2320,2320,2320,0
20240319,115600,350379530,2320,2320,2320,2320,0
20240319,115500,350379530,2320,2320,2320,2320,0
20240319,115400,350379530,2320,2315,2320,2315,6
20240319,115300,350365620,2310,2310,2310,2310,5
20240319,115200,350354070,2310,2310,2310,2310,3
20240319,115100,350347140,2310,2315,2315,2310,150
20240319,115000,350000270,2315,2315,2315,2315,0
20240319,114900,350000270,2315,2315,2315,2315,0
20240319,114800,350000270,2315,2315,2315,2315,0
20240319,114700,350000270,2315,2315,2315,2315,0
20240319,114600,350000270,2315,2315,2315,2315,5
20240319,114500,349988695,2320,2320,2320,2320,1
20240319,114400,349986375,2325,2320,2325,2320,150
20240319,114300,349637685,2315,2315,2315,2315,0
20240319,114200,349637685,2315,2315,2315,2315,1
20240319,114100,349635370,2315,2315,2315,2315,17
20240319,114000,349596015,2315,2315,2315,2315,17
20240319,113900,349556660,2315,2315,2315,2315,466
20240319,113800,348477870,2320,2320,2320,2320,0
20240319,113700,348477870,2320,2320,2320,2320,0
20240319,113600,348477870,2320,2320,2320,2320,2
20240319,113500,348473230,2320,2320,2320,2320,1
20240319,113400,348470910,2325,2320,2325,2315,426
20240319,113300,347482595,2320,2320,2325,2320,29
20240319,113200,347415310,2320,2320,2320,2320,0
20240319,113100,347415310,2320,2320,2320,2320,0
20240319,113000,347415310,2320,2320,2320,2320,7
20240319,112900,347399070,2320,2320,2320,2320,5
20240319,112800,347387470,2320,2325,2325,2320,120
20240319,112700,347108490,2315,2315,2315,2315,0
20240319,112600,347108490,2315,2315,2315,2315,0
20240319,112500,347108490,2315,2315,2315,2315,0
20240319,112400,347108490,2315,2315,2315,2315,10
20240319,112300,347085340,2315,2315,2315,2315,0
20240319,112200,347085340,2315,2320,2320,2315,2
20240319,112100,347080705,2330,2335,2335,2330,9
20240319,112000,347059710,2315,2320,2330,2315,136
20240319,111900,346743545,2330,2320,2330,2320,1501
20240319,111800,343251215,2330,2325,2330,2325,250
20240319,111700,342669955,2310,2310,2310,2310,14164
20240319,111600,309951115,2310,2310,2310,2310,1000
20240319,111500,307641115,2305,2305,2305,2305,0
20240319,111400,307641115,2305,2310,2310,2305,46
20240319,111300,307534860,2310,2310,2310,2310,0
20240319,111200,307534860,2310,2310,2310,2310,0
20240319,111100,307534860,2310,2310,2310,2310,0
20240319,111000,307534860,2310,2310,2310,2310,1
20240319,110900,307532550,2310,2310,2310,2310,0
20240319,110800,307532550,2310,2310,2310,2310,10
20240319,110700,307509450,2310,2310,2310,2310,0
20240319,110600,307509450,2310,2310,2310,2310,0
20240319,110500,307509450,2310,2310,2310,2310,19
20240319,110400,307465560,2310,2310,2310,2310,1
20240319,110300,307463250,2330,2320,2330,2320,218
20240319,110200,306956790,2325,2315,2325,2315,1578
20240319,110100,303303265,2310,2310,2310,2310,603
20240319,110000,301910335,2310,2305,2310,2305,55
20240319,105900,301783550,2300,2305,2305,2300,22
20240319,105800,301732850,2305,2295,2305,2295,1450
20240319,105700,298393935,2295,2295,2295,2295,403
20240319,105600,297469050,2295,2295,2295,2295,0
20240319,105500,297469050,2295,2295,2295,2295,0
20240319,105400,297469050,2295,2295,2295,2295,0
20240319,105300,297469050,2295,2295,2295,2295,10
20240319,105200,297446100,2295,2295,2295,2295,4
20240319,105100,297436920,2290,2290,2290,2290,0
20240319,105000,297436920,2290,2290,2290,2290,75
20240319,104900,297265170,2300,2300,2300,2300,25
20240319,104800,297207670,2290,2290,2290,2290,11
20240319,104700,297182480,2305,2290,2305,2290,76
20240319,104600,297008045,2290,2290,2290,2290,584
20240319,104500,295670685,2290,2295,2295,2290,300
20240319,104400,294983680,2290,2290,2290,2290,0
20240319,104300,294983680,2290,2290,2290,2290,0
20240319,104200,294983680,2290,2295,2295,2290,400
20240319,104100,294067670,2290,2290,2290,2290,0
20240319,104000,294067670,2290,2290,2290,2290,0
20240319,103900,294067670,2290,2290,2290,2290,1
20240319,103800,294065380,2305,2305,2305,2305,0
20240319,103700,294065380,2305,2300,2305,2300,66
20240319,103600,293913570,2305,2300,2305,2290,556
20240319,103500,292637735,2305,2300,2305,2300,1193
20240319,103400,289893830,2305,2305,2305,2305,1
20240319,103300,289891525,2305,2305,2305,2305,919
20240319,103200,287773230,2300,2300,2300,2300,4
20240319,103100,287764030,2300,2300,2300,2300,0
20240319,103000,287764030,2300,2300,2300,2300,49
20240319,102900,287651330,2305,2300,2305,2290,2284
20240319,102800,282419865,2305,2305,2305,2305,0
20240319,102700,282419865,2305,2285,2305,2285,17
20240319,102600,282380980,2285,2285,2285,2285,174
20240319,102500,281983390,2315,2315,2315,2315,0
20240319,102400,281983390,2315,2300,2315,2285,11610
20240319,102300,255393980,2300,2305,2305,2300,731
20240319,102200,253710930,2310,2310,2310,2310,50
20240319,102100,253595430,2320,2320,2320,2320,1188
20240319,102000,250839270,2320,2310,2320,2310,4312
20240319,101900,240840740,2305,2310,2310,2305,1536
20240319,101800,237292585,2295,2305,2310,2290,10622
20240319,101700,212884265,2325,2325,2325,2300,11714
20240319,101600,185865040,2325,2315,2325,2315,18
20240319,101500,185823295,2315,2340,2340,2310,11016
20240319,101400,160294975,2345,2345,2345,2345,0
20240319,101300,160294975,2345,2345,2345,2345,7
20240319,101200,160278560,2315,2340,2340,2315,12046
20240319,101100,132273310,2330,2335,2335,2330,2420
20240319,101000,126629470,2340,2340,2340,2340,2
20240319,100900,126624790,2335,2335,2335,2335,0
20240319,100800,126624790,2335,2335,2335,2335,0
20240319,100700,126624790,2335,2340,2340,2335,100
20240319,100600,126390975,2340,2345,2345,2340,54
20240319,100500,126264600,2340,2340,2340,2340,0
20240319,100400,126264600,2340,2340,2345,2340,506
20240319,100300,125078090,2340,2340,2340,2340,101
20240319,100200,124841750,2345,2345,2345,2345,0
20240319,100100,124841750,2345,2345,2345,2345,2
20240319,100000,124837060,2345,2345,2345,2345,7
20240319,095900,124820645,2340,2340,2340,2340,0
20240319,095800,124820645,2340,2340,2340,2340,1100
20240319,095700,122246645,2335,2355,2355,2335,12006
20240319,095600,94203760,2350,2350,2355,2350,14
20240319,095500,94170840,2350,2350,2350,2350,104
20240319,095400,93926440,2350,2355,2355,2350,105
20240319,095300,93679295,2350,2345,2350,2345,1043
20240319,095200,91228885,2345,2345,2345,2345,105
20240319,095100,90982660,2345,2345,2345,2345,121
20240319,095000,90698915,2340,2345,2345,2340,22
20240319,094900,90647420,2335,2340,2340,2335,895
20240319,094800,88553620,2340,2335,2340,2335,724
20240319,094700,86860165,2335,2335,2335,2335,146
20240319,094600,86519255,2335,2335,2335,2335,2483
20240319,094500,80721450,2335,2335,2335,2335,31
20240319,094400,80649065,2340,2340,2340,2340,118
20240319,094300,80372945,2345,2350,2350,2345,150
20240319,094200,80020945,2355,2340,2355,2340,5901
20240319,094100,66130550,2340,2340,2340,2340,95
20240319,094000,65908250,2345,2340,2345,2340,775
20240319,093900,64091375,2340,2340,2340,2340,85
20240319,093800,63892475,2345,2340,2345,2340,239
20240319,093700,63332590,2345,2345,2345,2345,100
20240319,093600,63098090,2350,2350,2350,2350,3000
20240319,093500,56048090,2350,2350,2350,2350,21
20240319,093400,55998740,2360,2360,2360,2360,0
20240319,093300,55998740,2360,2360,2360,2360,1326
20240319,093200,52869380,2360,2360,2360,2360,0
20240319,093100,52869380,2360,2360,2365,2340,542
20240319,093000,51592660,2360,2340,2360,2340,203
20240319,092900,51113605,2355,2345,2355,2340,1580
20240319,092800,47405225,2355,2345,2355,2345,987
20240319,092700,45087610,2340,2340,2340,2340,13
20240319,092600,45057190,2340,2340,2340,2340,665
20240319,092500,43501090,2340,2340,2340,2340,1
20240319,092400,43498750,2335,2335,2335,2335,0
20240319,092300,43498750,2335,2335,2335,2335,2
20240319,092200,43494080,2330,2335,2340,2330,1224
20240319,092100,40636270,2335,2335,2340,2335,466
20240319,092000,39548110,2335,2325,2335,2325,765
20240319,091900,37765485,2330,2325,2330,2325,696
20240319,091800,36144285,2330,2325,2330,2325,199
20240319,091700,35681420,2325,2320,2325,2320,1249
20240319,091600,32778190,2320,2315,2320,2315,1007
20240319,091500,30443310,2315,2315,2315,2315,222
20240319,091400,29929380,2320,2315,2320,2315,300
20240319,091300,29234380,2315,2315,2315,2315,2
20240319,091200,29229750,2320,2320,2320,2320,0
20240319,091100,29229750,2320,2320,2320,2320,457
20240319,091000,28169510,2320,2320,2320,2320,1384
20240319,090900,24958630,2320,2325,2325,2320,184
20240319,090800,24531330,2325,2325,2330,2325,454
20240319,090700,23475775,2325,2320,2325,2320,469
20240319,090600,22387405,2320,2325,2325,2320,123
20240319,090500,22101545,2325,2325,2330,2325,288
20240319,090400,21431880,2330,2325,2330,2325,123
20240319,090300,21145655,2325,2320,2325,2320,1638
20240319,090200,17344730,2325,2330,2330,2325,1986
20240319,090100,12722610,2330,2335,2335,2330,309
20240319,090000,12001410,2340,2380,2380,2330,5063