stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,183300,969158755,2435,2435,2435,2435,4886
20240320,183200,969158755,2435,2435,2435,2435,0
20240320,183100,969158755,2435,2435,2435,2435,0
20240320,183000,969158755,2435,2435,2435,2435,0
20240320,182900,969158755,2435,2435,2435,2435,0
20240320,182800,969158755,2435,2435,2435,2435,0
20240320,182700,969158755,2435,2435,2435,2435,0
20240320,182600,969158755,2435,2435,2435,2435,0
20240320,182500,969158755,2435,2435,2435,2435,0
20240320,182400,969158755,2435,2435,2435,2435,0
20240320,182300,969158755,2435,2435,2435,2435,0
20240320,182200,969158755,2435,2435,2435,2435,0
20240320,182100,969158755,2435,2435,2435,2435,0
20240320,182000,969158755,2435,2435,2435,2435,0
20240320,181900,969158755,2435,2435,2435,2435,0
20240320,181800,969158755,2435,2435,2435,2435,0
20240320,181700,969158755,2435,2435,2435,2435,0
20240320,181600,969158755,2435,2435,2435,2435,0
20240320,181500,969158755,2435,2435,2435,2435,0
20240320,181400,969158755,2435,2435,2435,2435,0
20240320,181300,969158755,2435,2435,2435,2435,0
20240320,181200,969158755,2435,2435,2435,2435,0
20240320,181100,969158755,2435,2435,2435,2435,0
20240320,181000,969158755,2435,2435,2435,2435,0
20240320,180900,969158755,2435,2435,2435,2435,0
20240320,180800,969158755,2435,2435,2435,2435,0
20240320,180700,969158755,2435,2435,2435,2435,0
20240320,180600,969158755,2435,2435,2435,2435,0
20240320,180500,969158755,2435,2435,2435,2435,0
20240320,180400,969158755,2435,2435,2435,2435,0
20240320,180300,969158755,2435,2435,2435,2435,4886
20240320,180200,969158755,2435,2435,2435,2435,0
20240320,180100,969158755,2435,2435,2435,2435,0
20240320,180000,969158755,2435,2435,2435,2435,0
20240320,175900,969158755,2435,2435,2435,2435,0
20240320,175800,969158755,2435,2435,2435,2435,0
20240320,175700,969158755,2435,2435,2435,2435,0
20240320,175600,969158755,2435,2435,2435,2435,0
20240320,175500,969158755,2435,2435,2435,2435,0
20240320,175400,969158755,2435,2435,2435,2435,0
20240320,175300,969158755,2435,2435,2435,2435,0
20240320,175200,969158755,2435,2435,2435,2435,0
20240320,175100,969158755,2435,2435,2435,2435,0
20240320,175000,969158755,2435,2435,2435,2435,0
20240320,174900,969158755,2435,2435,2435,2435,0
20240320,174800,969158755,2435,2435,2435,2435,0
20240320,174700,969158755,2435,2435,2435,2435,0
20240320,174600,969158755,2435,2435,2435,2435,0
20240320,174500,969158755,2435,2435,2435,2435,0
20240320,174400,969158755,2435,2435,2435,2435,0
20240320,174300,969158755,2435,2435,2435,2435,0
20240320,174200,969158755,2435,2435,2435,2435,0
20240320,174100,969158755,2435,2435,2435,2435,0
20240320,174000,969158755,2435,2435,2435,2435,0
20240320,173900,969158755,2435,2435,2435,2435,0
20240320,173800,969158755,2435,2435,2435,2435,0
20240320,173700,969158755,2435,2435,2435,2435,0
20240320,173600,969158755,2435,2435,2435,2435,0
20240320,173500,969158755,2435,2435,2435,2435,0
20240320,173400,969158755,2435,2435,2435,2435,0
20240320,173300,969158755,2435,2435,2435,2435,4886
20240320,173200,969158755,2435,2435,2435,2435,0
20240320,173100,969158755,2435,2435,2435,2435,0
20240320,173000,969158755,2435,2435,2435,2435,0
20240320,172900,969158755,2435,2435,2435,2435,0
20240320,172800,969158755,2435,2435,2435,2435,0
20240320,172700,969158755,2435,2435,2435,2435,0
20240320,172600,969158755,2435,2435,2435,2435,0
20240320,172500,969158755,2435,2435,2435,2435,0
20240320,172400,969158755,2435,2435,2435,2435,0
20240320,172300,969158755,2435,2435,2435,2435,0
20240320,172200,969158755,2435,2435,2435,2435,0
20240320,172100,969158755,2435,2435,2435,2435,0
20240320,172000,969158755,2435,2435,2435,2435,0
20240320,171900,969158755,2435,2435,2435,2435,0
20240320,171800,969158755,2435,2435,2435,2435,0
20240320,171700,969158755,2435,2435,2435,2435,0
20240320,171600,969158755,2435,2435,2435,2435,0
20240320,171500,969158755,2435,2435,2435,2435,0
20240320,171400,969158755,2435,2435,2435,2435,0
20240320,171300,969158755,2435,2435,2435,2435,0
20240320,171200,969158755,2435,2435,2435,2435,0
20240320,171100,969158755,2435,2435,2435,2435,0
20240320,171000,969158755,2435,2435,2435,2435,0
20240320,170900,969158755,2435,2435,2435,2435,0
20240320,170800,969158755,2435,2435,2435,2435,0
20240320,170700,969158755,2435,2435,2435,2435,0
20240320,170600,969158755,2435,2435,2435,2435,0
20240320,170500,969158755,2435,2435,2435,2435,0
20240320,170400,969158755,2435,2435,2435,2435,0
20240320,170300,969158755,2435,2435,2435,2435,4886
20240320,170200,969158755,2435,2435,2435,2435,0
20240320,170100,969158755,2435,2435,2435,2435,0
20240320,170000,969158755,2435,2435,2435,2435,0
20240320,165900,969158755,2435,2435,2435,2435,0
20240320,165800,969158755,2435,2435,2435,2435,0
20240320,165700,969158755,2435,2435,2435,2435,0
20240320,165600,969158755,2435,2435,2435,2435,0
20240320,165500,969158755,2435,2435,2435,2435,0
20240320,165400,969158755,2435,2435,2435,2435,0
20240320,165300,969158755,2435,2435,2435,2435,0
20240320,165200,969158755,2435,2435,2435,2435,0
20240320,165100,969158755,2435,2435,2435,2435,0
20240320,165000,969158755,2435,2435,2435,2435,0
20240320,164900,969158755,2435,2435,2435,2435,0
20240320,164800,969158755,2435,2435,2435,2435,0
20240320,164700,969158755,2435,2435,2435,2435,0
20240320,164600,969158755,2435,2435,2435,2435,0
20240320,164500,969158755,2435,2435,2435,2435,0
20240320,164400,969158755,2435,2435,2435,2435,0
20240320,164300,969158755,2435,2435,2435,2435,0
20240320,164200,969158755,2435,2435,2435,2435,0
20240320,164100,969158755,2435,2435,2435,2435,0
20240320,164000,969158755,2435,2435,2435,2435,0
20240320,163900,969158755,2435,2435,2435,2435,0
20240320,163800,969158755,2435,2435,2435,2435,0
20240320,163700,969158755,2435,2435,2435,2435,0
20240320,163600,969158755,2435,2435,2435,2435,0
20240320,163500,969158755,2435,2435,2435,2435,0
20240320,163400,969158755,2435,2435,2435,2435,0
20240320,163300,969158755,2435,2435,2435,2435,4886
20240320,163200,969158755,2435,2435,2435,2435,0
20240320,163100,969158755,2435,2435,2435,2435,0
20240320,163000,969158755,2435,2435,2435,2435,0
20240320,162900,969158755,2435,2435,2435,2435,0
20240320,162800,969158755,2435,2435,2435,2435,0
20240320,162700,969158755,2435,2435,2435,2435,0
20240320,162600,969158755,2435,2435,2435,2435,0
20240320,162500,969158755,2435,2435,2435,2435,0
20240320,162400,969158755,2435,2435,2435,2435,0
20240320,162300,969158755,2435,2435,2435,2435,0
20240320,162200,969158755,2435,2435,2435,2435,0
20240320,162100,969158755,2435,2435,2435,2435,0
20240320,162000,969158755,2435,2435,2435,2435,0
20240320,161900,969158755,2435,2435,2435,2435,0
20240320,161800,969158755,2435,2435,2435,2435,0
20240320,161700,969158755,2435,2435,2435,2435,0
20240320,161600,969158755,2435,2435,2435,2435,0
20240320,161500,969158755,2435,2435,2435,2435,0
20240320,161400,969158755,2435,2435,2435,2435,0
20240320,161300,969158755,2435,2435,2435,2435,0
20240320,161200,969158755,2435,2435,2435,2435,0
20240320,161100,969158755,2435,2435,2435,2435,0
20240320,161000,969158755,2435,2435,2435,2435,0
20240320,160900,969158755,2435,2435,2435,2435,0
20240320,160800,969158755,2435,2435,2435,2435,0
20240320,160700,969158755,2435,2435,2435,2435,0
20240320,160600,969158755,2435,2435,2435,2435,0
20240320,160500,969158755,2435,2435,2435,2435,0
20240320,160400,969158755,2435,2435,2435,2435,0
20240320,160300,969158755,2435,2435,2435,2435,4886
20240320,160200,969158755,2435,2435,2435,2435,0
20240320,160100,969158755,2435,2435,2435,2435,0
20240320,160000,969158755,2435,2435,2435,2435,0
20240320,155900,969158755,2435,2435,2435,2435,0
20240320,155800,969158755,2435,2435,2435,2435,0
20240320,155700,969158755,2435,2435,2435,2435,0
20240320,155600,969158755,2435,2435,2435,2435,0
20240320,155500,969158755,2435,2435,2435,2435,0
20240320,155400,969158755,2435,2435,2435,2435,0
20240320,155300,969158755,2435,2435,2435,2435,0
20240320,155200,969158755,2435,2435,2435,2435,0
20240320,155100,969158755,2435,2435,2435,2435,0
20240320,155000,969158755,2435,2435,2435,2435,0
20240320,154900,969158755,2435,2435,2435,2435,0
20240320,154800,969158755,2435,2435,2435,2435,0
20240320,154700,969158755,2435,2435,2435,2435,0
20240320,154600,969158755,2435,2435,2435,2435,0
20240320,154500,969158755,2435,2435,2435,2435,0
20240320,154400,969158755,2435,2435,2435,2435,0
20240320,154300,969158755,2435,2435,2435,2435,0
20240320,154200,969158755,2435,2435,2435,2435,0
20240320,154100,969158755,2435,2435,2435,2435,0
20240320,154000,969158755,2435,2435,2435,2435,0
20240320,153900,969158755,2435,2435,2435,2435,0
20240320,153800,969158755,2435,2435,2435,2435,0
20240320,153700,969158755,2435,2435,2435,2435,0
20240320,153600,969158755,2435,2435,2435,2435,0
20240320,153500,969158755,2435,2435,2435,2435,0
20240320,153400,969158755,2435,2435,2435,2435,0
20240320,153300,969158755,2435,2435,2435,2435,4886
20240320,153200,969158755,2435,2435,2435,2435,0
20240320,153100,969158755,2435,2435,2435,2435,0
20240320,153000,969158755,2435,2435,2435,2435,4886
20240320,152900,957261345,2435,2435,2435,2435,0
20240320,152800,957261345,2435,2435,2435,2435,0
20240320,152700,957261345,2435,2435,2435,2435,0
20240320,152600,957261345,2435,2435,2435,2435,0
20240320,152500,957261345,2435,2435,2435,2435,0
20240320,152400,957261345,2435,2435,2435,2435,0
20240320,152300,957261345,2435,2435,2435,2435,0
20240320,152200,957261345,2435,2435,2435,2435,0
20240320,152100,957261345,2435,2435,2435,2435,0
20240320,152000,957261345,2435,2435,2435,2435,0
20240320,151900,957261345,2435,2430,2435,2430,603
20240320,151800,955796050,2435,2425,2435,2425,648
20240320,151700,954222795,2430,2435,2435,2430,4746
20240320,151600,942688565,2435,2430,2435,2430,348
20240320,151500,941841380,2435,2430,2435,2430,1581
20240320,151400,937995250,2430,2425,2430,2425,1326
20240320,151300,934774825,2430,2425,2430,2425,944
20240320,151200,932484415,2425,2435,2435,2425,2212
20240320,151100,927109740,2430,2430,2430,2430,1185
20240320,151000,924230190,2430,2430,2430,2425,10
20240320,150900,924205900,2430,2435,2435,2430,1591
20240320,150800,920339730,2435,2425,2435,2425,4156
20240320,150700,910242515,2425,2425,2425,2425,320
20240320,150600,909466515,2425,2430,2430,2425,1278
20240320,150500,906361210,2425,2425,2425,2425,1
20240320,150400,906358785,2430,2430,2430,2430,0
20240320,150300,906358785,2430,2430,2430,2425,778
20240320,150200,904469185,2430,2430,2430,2420,162
20240320,150100,904076195,2430,2430,2430,2430,200
20240320,150000,903590195,2425,2425,2430,2425,94
20240320,145900,903361985,2430,2430,2430,2430,0
20240320,145800,903361985,2430,2430,2430,2430,0
20240320,145700,903361985,2430,2430,2430,2430,0
20240320,145600,903361985,2430,2430,2430,2430,0
20240320,145500,903361985,2430,2430,2430,2430,1
20240320,145400,903359555,2425,2430,2430,2425,169
20240320,145300,902949295,2430,2425,2430,2420,11
20240320,145200,902922660,2420,2420,2420,2420,1550
20240320,145100,899171660,2425,2425,2425,2425,6
20240320,145000,899157110,2425,2425,2425,2425,1
20240320,144900,899154685,2430,2425,2430,2425,12
20240320,144800,899125575,2430,2430,2430,2430,0
20240320,144700,899125575,2430,2420,2430,2420,10
20240320,144600,899101365,2425,2425,2425,2425,15
20240320,144500,899064990,2425,2425,2425,2425,93
20240320,144400,898839465,2430,2430,2430,2430,0
20240320,144300,898839465,2430,2425,2430,2425,530
20240320,144200,897551715,2425,2425,2425,2425,20
20240320,144100,897503215,2430,2430,2430,2430,4
20240320,144000,897493495,2425,2425,2425,2425,1
20240320,143900,897491070,2425,2425,2425,2425,734
20240320,143800,895711120,2420,2420,2420,2420,0
20240320,143700,895711120,2420,2420,2420,2420,208
20240320,143600,895207760,2420,2420,2420,2420,1268
20240320,143500,892139200,2420,2420,2420,2420,6
20240320,143400,892124680,2415,2420,2420,2415,1116
20240320,143300,889424510,2420,2420,2420,2420,1
20240320,143200,889422090,2415,2415,2415,2415,9
20240320,143100,889400355,2415,2415,2415,2415,135
20240320,143000,889074330,2415,2415,2415,2415,27
20240320,142900,889009125,2410,2410,2410,2410,66
20240320,142800,888850065,2410,2410,2410,2410,265
20240320,142700,888211415,2415,2420,2420,2410,155
20240320,142600,887837090,2410,2410,2410,2410,0
20240320,142500,887837090,2410,2410,2410,2410,6
20240320,142400,887822630,2415,2415,2415,2415,0
20240320,142300,887822630,2415,2415,2415,2415,10
20240320,142200,887798480,2420,2420,2420,2420,0
20240320,142100,887798480,2420,2410,2420,2410,202
20240320,142000,887311650,2410,2410,2410,2410,0
20240320,141900,887311650,2410,2410,2410,2410,200
20240320,141800,886829650,2420,2420,2420,2420,0
20240320,141700,886829650,2420,2420,2420,2420,41
20240320,141600,886730430,2420,2420,2420,2420,0
20240320,141500,886730430,2420,2420,2420,2420,0
20240320,141400,886730430,2420,2420,2420,2420,3
20240320,141300,886723170,2415,2415,2415,2415,0
20240320,141200,886723170,2415,2415,2415,2415,386
20240320,141100,885790980,2415,2415,2415,2415,0
20240320,141000,885790980,2415,2415,2415,2415,11
20240320,140900,885764415,2420,2420,2420,2420,1
20240320,140800,885761995,2410,2410,2410,2410,505
20240320,140700,884544945,2410,2410,2410,2410,20
20240320,140600,884496745,2410,2410,2410,2410,20
20240320,140500,884448545,2420,2415,2420,2415,611
20240320,140400,882972975,2420,2420,2420,2420,0
20240320,140300,882972975,2420,2420,2420,2420,507
20240320,140200,881746035,2415,2410,2415,2405,1900
20240320,140100,877166535,2415,2410,2415,2410,4
20240320,140000,877156890,2415,2415,2415,2415,0
20240320,135900,877156890,2415,2410,2415,2405,711
20240320,135800,875441905,2405,2415,2415,2405,2284
20240320,135700,869933030,2415,2415,2415,2415,10
20240320,135600,869908880,2415,2415,2415,2415,2
20240320,135500,869904050,2420,2420,2420,2420,12
20240320,135400,869875010,2415,2415,2415,2415,1
20240320,135300,869872595,2415,2415,2415,2415,24
20240320,135200,869814635,2420,2420,2420,2420,1
20240320,135100,869812215,2415,2415,2415,2415,249
20240320,135000,869210880,2420,2420,2420,2420,6
20240320,134900,869196360,2420,2420,2420,2420,1
20240320,134800,869193940,2415,2415,2415,2415,0
20240320,134700,869193940,2415,2415,2415,2415,5
20240320,134600,869181865,2420,2420,2420,2415,12
20240320,134500,869152875,2410,2410,2410,2410,100
20240320,134400,868911875,2410,2410,2410,2410,398
20240320,134300,867952695,2420,2420,2420,2420,54
20240320,134200,867822015,2415,2410,2415,2410,11
20240320,134100,867795485,2410,2415,2415,2410,121
20240320,134000,867503320,2415,2415,2420,2405,2328
20240320,133900,861894465,2415,2420,2420,2415,610
20240320,133800,860421190,2420,2430,2430,2420,31
20240320,133700,860346110,2420,2430,2430,2420,129
20240320,133600,860032790,2430,2430,2430,2430,1
20240320,133500,860030360,2435,2440,2440,2435,41
20240320,133400,859930375,2440,2440,2440,2440,17
20240320,133300,859888895,2440,2420,2440,2420,1007
20240320,133200,857439255,2415,2415,2425,2415,312
20240320,133100,856685765,2425,2425,2425,2420,535
20240320,133000,855389340,2420,2420,2420,2420,102
20240320,132900,855142500,2425,2425,2425,2425,4737
20240320,132800,843655275,2425,2425,2425,2425,0
20240320,132700,843655275,2425,2425,2425,2425,40
20240320,132600,843558275,2435,2435,2435,2435,0
20240320,132500,843558275,2435,2425,2435,2425,20
20240320,132400,843509765,2425,2430,2435,2425,4298
20240320,132300,833077730,2435,2430,2435,2430,400
20240320,132200,832105720,2430,2435,2435,2430,247
20240320,132100,831505400,2425,2435,2435,2425,3129
20240320,132000,823895225,2440,2440,2440,2440,206
20240320,131900,823392585,2435,2435,2435,2435,65
20240320,131800,823234310,2445,2440,2445,2440,1491
20240320,131700,819592830,2450,2440,2450,2440,5799
20240320,131600,805400280,2440,2430,2440,2420,499
20240320,131500,804187710,2430,2425,2430,2420,1505
20240320,131400,800538685,2425,2450,2450,2425,5000
20240320,131300,788347745,2450,2435,2450,2435,33172
20240320,131200,707188790,2435,2425,2435,2425,5714
20240320,131100,693302960,2425,2425,2425,2420,417
20240320,131000,692292290,2420,2420,2420,2420,3590
20240320,130900,683604490,2420,2410,2420,2410,5392
20240320,130800,670582815,2415,2410,2415,2410,55
20240320,130700,670450240,2415,2410,2415,2410,707
20240320,130600,668746350,2410,2405,2410,2405,4555
20240320,130500,657771565,2400,2410,2410,2400,53
20240320,130400,657644340,2410,2405,2410,2405,483
20240320,130300,656482715,2405,2405,2405,2405,104
20240320,130200,656232595,2405,2410,2410,2405,89
20240320,130100,656018525,2405,2410,2410,2405,1103
20240320,130000,653360300,2410,2405,2410,2405,2700
20240320,125900,646854300,2410,2410,2415,2410,974
20240320,125800,644502640,2410,2400,2410,2400,563
20240320,125700,643146230,2405,2395,2405,2395,3940
20240320,125600,633681670,2395,2395,2395,2395,719
20240320,125500,631959665,2395,2400,2400,2395,1053
20240320,125400,629437700,2400,2400,2400,2400,926
20240320,125300,627215300,2400,2400,2400,2400,320
20240320,125200,626447300,2405,2405,2405,2400,302
20240320,125100,625721200,2405,2400,2405,2400,2603
20240320,125000,619472500,2400,2395,2400,2395,583
20240320,124900,618073350,2400,2400,2400,2400,446
20240320,124800,617002950,2400,2390,2400,2385,1859
20240320,124700,612548200,2385,2385,2385,2385,0
20240320,124600,612548200,2385,2390,2390,2385,747
20240320,124500,610763895,2385,2390,2390,2385,789
20240320,124400,608881805,2385,2385,2385,2385,392
20240320,124300,607946885,2390,2390,2390,2390,55
20240320,124200,607815435,2385,2400,2400,2385,6056
20240320,124100,593297060,2405,2420,2420,2405,3316
20240320,124000,585310530,2420,2405,2420,2405,4868
20240320,123900,573539185,2405,2415,2420,2405,3367
20240320,123800,565417255,2400,2415,2415,2400,3306
20240320,123700,557480225,2415,2410,2415,2405,2887
20240320,123600,550519570,2410,2390,2410,2385,64040
20240320,123500,396996895,2385,2385,2390,2380,5404
20240320,123400,384105620,2385,2385,2385,2385,100
20240320,123300,383867120,2385,2385,2385,2385,11
20240320,123200,383840885,2380,2380,2380,2380,504
20240320,123100,382641365,2380,2380,2380,2380,81
20240320,123000,382448585,2380,2380,2385,2380,395
20240320,122900,381506925,2380,2380,2380,2380,482
20240320,122800,380359765,2380,2380,2380,2380,1159
20240320,122700,377601345,2380,2375,2385,2375,17087
20240320,122600,336929520,2375,2370,2380,2365,14718
20240320,122500,302032675,2365,2360,2365,2360,4553
20240320,122400,291264845,2360,2365,2365,2360,1984
20240320,122300,286580905,2365,2365,2365,2365,4
20240320,122200,286571445,2360,2360,2360,2360,5
20240320,122100,286559645,2360,2360,2360,2360,1
20240320,122000,286557285,2360,2360,2360,2360,0
20240320,121900,286557285,2360,2360,2360,2360,0
20240320,121800,286557285,2360,2360,2360,2360,12
20240320,121700,286528965,2360,2360,2360,2360,84
20240320,121600,286330725,2360,2360,2360,2360,0
20240320,121500,286330725,2360,2360,2360,2360,254
20240320,121400,285731285,2360,2360,2360,2360,35
20240320,121300,285648685,2365,2360,2365,2360,899
20240320,121200,283527040,2360,2360,2360,2360,200
20240320,121100,283055040,2360,2360,2360,2360,0
20240320,121000,283055040,2360,2360,2360,2360,201
20240320,120900,282580680,2360,2360,2360,2360,0
20240320,120800,282580680,2360,2360,2360,2360,0
20240320,120700,282580680,2360,2360,2360,2360,708
20240320,120600,280909800,2365,2365,2365,2365,4
20240320,120500,280900340,2365,2365,2365,2365,100
20240320,120400,280663840,2360,2355,2360,2355,741
20240320,120300,278915085,2350,2360,2360,2350,502
20240320,120200,277730385,2355,2355,2355,2355,0
20240320,120100,277730385,2355,2355,2355,2355,128
20240320,120000,277428945,2355,2355,2355,2355,633
20240320,115900,275938230,2350,2350,2350,2350,0
20240320,115800,275938230,2350,2350,2350,2350,1001
20240320,115700,273585880,2360,2355,2360,2355,518
20240320,115600,272365900,2360,2360,2360,2360,0
20240320,115500,272365900,2360,2360,2360,2360,0
20240320,115400,272365900,2360,2360,2360,2360,1
20240320,115300,272363540,2350,2350,2350,2350,0
20240320,115200,272363540,2350,2350,2350,2350,0
20240320,115100,272363540,2350,2350,2350,2350,0
20240320,115000,272363540,2350,2360,2360,2350,1513
20240320,114900,268807880,2350,2355,2355,2350,22
20240320,114800,268756075,2355,2355,2355,2355,1214
20240320,114700,265897105,2355,2355,2355,2355,251
20240320,114600,265306000,2355,2355,2355,2355,2
20240320,114500,265301290,2355,2355,2355,2355,0
20240320,114400,265301290,2355,2355,2355,2355,0
20240320,114300,265301290,2355,2355,2355,2355,0
20240320,114200,265301290,2355,2355,2355,2355,2
20240320,114100,265296580,2350,2355,2355,2350,5
20240320,114000,265284825,2350,2355,2360,2350,1019
20240320,113900,262884985,2355,2355,2355,2350,5223
20240320,113800,250605800,2355,2355,2355,2355,1
20240320,113700,250603445,2355,2350,2355,2350,1868
20240320,113600,246207900,2350,2350,2350,2350,1165
20240320,113500,243470150,2345,2335,2345,2335,6795
20240320,113400,227536145,2335,2335,2335,2335,1
20240320,113300,227533810,2335,2340,2340,2335,3104
20240320,113200,220284040,2340,2340,2340,2340,39
20240320,113100,220192780,2340,2340,2340,2340,42
20240320,113000,220094500,2340,2340,2340,2340,42
20240320,112900,219996220,2340,2340,2340,2340,1040
20240320,112800,217562620,2340,2340,2340,2340,822
20240320,112700,215639140,2335,2335,2335,2335,0
20240320,112600,215639140,2335,2335,2335,2335,0
20240320,112500,215639140,2335,2335,2335,2335,1
20240320,112400,215636805,2340,2340,2340,2340,2000
20240320,112300,210956805,2345,2345,2345,2345,222
20240320,112200,210436215,2340,2340,2340,2340,174
20240320,112100,210029055,2335,2335,2335,2335,0
20240320,112000,210029055,2335,2335,2335,2335,1
20240320,111900,210026720,2345,2345,2345,2345,0
20240320,111800,210026720,2345,2345,2345,2345,0
20240320,111700,210026720,2345,2345,2345,2345,0
20240320,111600,210026720,2345,2345,2345,2345,0
20240320,111500,210026720,2345,2345,2345,2345,327
20240320,111400,209259905,2345,2345,2345,2345,0
20240320,111300,209259905,2345,2345,2345,2345,1515
20240320,111200,205707230,2340,2340,2340,2340,0
20240320,111100,205707230,2340,2340,2340,2340,0
20240320,111000,205707230,2340,2340,2340,2340,3
20240320,110900,205700210,2345,2345,2345,2345,0
20240320,110800,205700210,2345,2345,2345,2345,0
20240320,110700,205700210,2345,2335,2345,2335,500
20240320,110600,204527730,2330,2330,2330,2330,0
20240320,110500,204527730,2330,2330,2330,2330,15
20240320,110400,204492780,2330,2330,2330,2330,2
20240320,110300,204488120,2330,2330,2330,2330,0
20240320,110200,204488120,2330,2330,2330,2330,0
20240320,110100,204488120,2330,2330,2330,2330,0
20240320,110000,204488120,2330,2330,2330,2330,0
20240320,105900,204488120,2330,2330,2330,2330,0
20240320,105800,204488120,2330,2330,2330,2330,0
20240320,105700,204488120,2330,2330,2330,2330,0
20240320,105600,204488120,2330,2330,2330,2330,1000
20240320,105500,202158120,2330,2335,2335,2330,86
20240320,105400,201957735,2330,2330,2330,2330,200
20240320,105300,201491735,2330,2330,2330,2330,0
20240320,105200,201491735,2330,2330,2330,2330,0
20240320,105100,201491735,2330,2330,2330,2330,2
20240320,105000,201487075,2345,2345,2345,2345,0
20240320,104900,201487075,2345,2345,2345,2345,0
20240320,104800,201487075,2345,2335,2345,2335,500
20240320,104700,200318245,2320,2320,2320,2320,0
20240320,104600,200318245,2320,2320,2320,2320,0
20240320,104500,200318245,2320,2320,2320,2320,0
20240320,104400,200318245,2320,2320,2320,2320,0
20240320,104300,200318245,2320,2320,2320,2320,0
20240320,104200,200318245,2320,2320,2320,2320,1
20240320,104100,200315925,2320,2320,2320,2320,1
20240320,104000,200313605,2330,2320,2330,2320,3
20240320,103900,200306625,2335,2335,2335,2335,1000
20240320,103800,197971625,2335,2335,2335,2335,0
20240320,103700,197971625,2335,2330,2335,2330,4
20240320,103600,197962290,2320,2320,2320,2320,0
20240320,103500,197962290,2320,2325,2325,2320,3179
20240320,103400,190581745,2325,2325,2325,2325,0
20240320,103300,190581745,2325,2325,2325,2325,0
20240320,103200,190581745,2325,2325,2325,2325,145
20240320,103100,190244620,2325,2325,2325,2325,2
20240320,103000,190239970,2320,2325,2325,2320,2231
20240320,102900,185054365,2325,2325,2325,2325,0
20240320,102800,185054365,2325,2325,2325,2325,0
20240320,102700,185054365,2325,2325,2325,2325,1
20240320,102600,185052040,2330,2330,2330,2330,0
20240320,102500,185052040,2330,2330,2330,2330,1077
20240320,102400,182542630,2330,2330,2330,2330,0
20240320,102300,182542630,2330,2330,2330,2330,0
20240320,102200,182542630,2330,2330,2330,2330,613
20240320,102100,181114340,2330,2325,2330,2325,326
20240320,102000,180356330,2325,2325,2325,2325,1000
20240320,101900,178031330,2325,2325,2325,2325,0
20240320,101800,178031330,2325,2330,2330,2325,305
20240320,101700,177320685,2330,2330,2330,2330,423
20240320,101600,176335095,2330,2330,2330,2330,0
20240320,101500,176335095,2330,2330,2330,2330,0
20240320,101400,176335095,2330,2330,2330,2330,104
20240320,101300,176092775,2330,2330,2330,2330,0
20240320,101200,176092775,2330,2330,2330,2330,0
20240320,101100,176092775,2330,2330,2330,2330,1
20240320,101000,176090445,2340,2340,2340,2340,3
20240320,100900,176083425,2330,2330,2330,2330,1
20240320,100800,176081095,2340,2340,2340,2340,0
20240320,100700,176081095,2340,2340,2340,2340,0
20240320,100600,176081095,2340,2340,2340,2340,1
20240320,100500,176078755,2330,2330,2330,2330,69
20240320,100400,175917985,2325,2325,2330,2325,177
20240320,100300,175506430,2330,2325,2330,2325,1601
20240320,100200,171776605,2330,2330,2330,2330,545
20240320,100100,170506755,2335,2335,2335,2335,2
20240320,100000,170502085,2330,2330,2330,2330,100
20240320,095900,170269085,2345,2330,2345,2330,2
20240320,095800,170264410,2330,2330,2330,2330,0
20240320,095700,170264410,2330,2340,2340,2330,469
20240320,095600,169171300,2340,2340,2340,2340,7000
20240320,095500,152791300,2340,2335,2340,2335,578
20240320,095400,151441665,2330,2330,2330,2330,0
20240320,095300,151441665,2330,2330,2330,2330,999
20240320,095200,149113995,2330,2330,2330,2330,87
20240320,095100,148911285,2330,2330,2330,2330,18
20240320,095000,148869345,2330,2330,2330,2330,0
20240320,094900,148869345,2330,2330,2330,2330,0
20240320,094800,148869345,2330,2335,2335,2330,3178
20240320,094700,141451215,2340,2340,2340,2340,0
20240320,094600,141451215,2340,2340,2340,2340,572
20240320,094500,140112735,2340,2340,2340,2340,0
20240320,094400,140112735,2340,2340,2340,2340,2000
20240320,094300,135432735,2340,2340,2340,2340,155
20240320,094200,135070035,2350,2345,2350,2345,11
20240320,094100,135044190,2350,2350,2350,2350,0
20240320,094000,135044190,2350,2355,2355,2350,5086
20240320,093900,123090190,2350,2340,2350,2340,3452
20240320,093800,114994430,2340,2340,2340,2340,554
20240320,093700,113698070,2340,2340,2340,2340,20
20240320,093600,113651270,2335,2340,2340,2335,37
20240320,093500,113564730,2345,2340,2345,2340,2106
20240320,093400,108636160,2340,2340,2340,2340,0
20240320,093300,108636160,2340,2340,2340,2340,500
20240320,093200,107466160,2350,2350,2350,2345,67
20240320,093100,107308975,2335,2345,2350,2335,1014
20240320,093000,104931190,2345,2340,2345,2335,1398
20240320,092900,101661535,2345,2345,2345,2340,359
20240320,092800,100819810,2345,2345,2345,2345,0
20240320,092700,100819810,2345,2345,2345,2345,2
20240320,092600,100815120,2345,2345,2345,2345,30
20240320,092500,100744770,2340,2345,2345,2340,125
20240320,092400,100451670,2345,2345,2345,2345,91
20240320,092300,100238275,2345,2340,2345,2335,2123
20240320,092200,95280965,2345,2345,2345,2345,28
20240320,092100,95215305,2350,2340,2350,2340,500
20240320,092000,94043255,2335,2335,2335,2335,0
20240320,091900,94043255,2335,2335,2335,2335,0
20240320,091800,94043255,2335,2335,2335,2335,50
20240320,091700,93926505,2335,2335,2335,2335,100
20240320,091600,93693005,2335,2340,2340,2335,2320
20240320,091500,88269205,2340,2340,2340,2340,46
20240320,091400,88161565,2340,2345,2345,2340,428
20240320,091300,87159235,2350,2370,2370,2350,1278
20240320,091200,84144560,2370,2345,2370,2345,6486
20240320,091100,68812590,2345,2335,2350,2335,2675
20240320,091000,62553175,2335,2335,2335,2335,0
20240320,090900,62553175,2335,2335,2335,2335,0
20240320,090800,62553175,2335,2335,2335,2330,1221
20240320,090700,59703245,2345,2345,2345,2305,7212
20240320,090600,42977550,2345,2335,2345,2330,674
20240320,090500,41399220,2335,2335,2335,2335,604
20240320,090400,39988880,2335,2330,2340,2330,1551
20240320,090300,36360915,2320,2345,2350,2320,4951
20240320,090200,24804170,2350,2340,2350,2340,3398
20240320,090100,16825325,2340,2330,2340,2330,3878
20240320,090000,7769810,2330,2330,2340,2330,3334