stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,183400,1512535045,2165,2165,2165,2165,19582
20240325,183300,1512535045,2165,2165,2165,2165,0
20240325,183200,1512535045,2165,2165,2165,2165,0
20240325,183100,1512535045,2165,2165,2165,2165,0
20240325,183000,1512535045,2165,2165,2165,2165,0
20240325,182900,1512535045,2165,2165,2165,2165,0
20240325,182800,1512535045,2165,2165,2165,2165,0
20240325,182700,1512535045,2165,2165,2165,2165,0
20240325,182600,1512535045,2165,2165,2165,2165,0
20240325,182500,1512535045,2165,2165,2165,2165,0
20240325,182400,1512535045,2165,2165,2165,2165,0
20240325,182300,1512535045,2165,2165,2165,2165,0
20240325,182200,1512535045,2165,2165,2165,2165,0
20240325,182100,1512535045,2165,2165,2165,2165,0
20240325,182000,1512535045,2165,2165,2165,2165,0
20240325,181900,1512535045,2165,2165,2165,2165,0
20240325,181800,1512535045,2165,2165,2165,2165,0
20240325,181700,1512535045,2165,2165,2165,2165,0
20240325,181600,1512535045,2165,2165,2165,2165,0
20240325,181500,1512535045,2165,2165,2165,2165,0
20240325,181400,1512535045,2165,2165,2165,2165,0
20240325,181300,1512535045,2165,2165,2165,2165,0
20240325,181200,1512535045,2165,2165,2165,2165,0
20240325,181100,1512535045,2165,2165,2165,2165,0
20240325,181000,1512535045,2165,2165,2165,2165,0
20240325,180900,1512535045,2165,2165,2165,2165,0
20240325,180800,1512535045,2165,2165,2165,2165,0
20240325,180700,1512535045,2165,2165,2165,2165,0
20240325,180600,1512535045,2165,2165,2165,2165,0
20240325,180500,1512535045,2165,2165,2165,2165,0
20240325,180400,1512535045,2165,2165,2165,2165,19582
20240325,180300,1512535045,2165,2165,2165,2165,0
20240325,180200,1512535045,2165,2165,2165,2165,0
20240325,180100,1512535045,2165,2165,2165,2165,0
20240325,180000,1512535045,2165,2165,2165,2165,0
20240325,175900,1512535045,2165,2165,2165,2165,0
20240325,175800,1512535045,2165,2165,2165,2165,0
20240325,175700,1512535045,2165,2165,2165,2165,0
20240325,175600,1512535045,2165,2165,2165,2165,0
20240325,175500,1512535045,2165,2165,2165,2165,0
20240325,175400,1512535045,2165,2165,2165,2165,0
20240325,175300,1512535045,2165,2165,2165,2165,0
20240325,175200,1512535045,2165,2165,2165,2165,0
20240325,175100,1512535045,2165,2165,2165,2165,0
20240325,175000,1512535045,2165,2165,2165,2165,0
20240325,174900,1512535045,2165,2165,2165,2165,0
20240325,174800,1512535045,2165,2165,2165,2165,0
20240325,174700,1512535045,2165,2165,2165,2165,0
20240325,174600,1512535045,2165,2165,2165,2165,0
20240325,174500,1512535045,2165,2165,2165,2165,0
20240325,174400,1512535045,2165,2165,2165,2165,0
20240325,174300,1512535045,2165,2165,2165,2165,0
20240325,174200,1512535045,2165,2165,2165,2165,0
20240325,174100,1512535045,2165,2165,2165,2165,0
20240325,174000,1512535045,2165,2165,2165,2165,0
20240325,173900,1512535045,2165,2165,2165,2165,0
20240325,173800,1512535045,2165,2165,2165,2165,0
20240325,173700,1512535045,2165,2165,2165,2165,0
20240325,173600,1512535045,2165,2165,2165,2165,0
20240325,173500,1512535045,2165,2165,2165,2165,0
20240325,173400,1512535045,2165,2165,2165,2165,19582
20240325,173300,1512535045,2165,2165,2165,2165,0
20240325,173200,1512535045,2165,2165,2165,2165,0
20240325,173100,1512535045,2165,2165,2165,2165,0
20240325,173000,1512535045,2165,2165,2165,2165,0
20240325,172900,1512535045,2165,2165,2165,2165,0
20240325,172800,1512535045,2165,2165,2165,2165,0
20240325,172700,1512535045,2165,2165,2165,2165,0
20240325,172600,1512535045,2165,2165,2165,2165,0
20240325,172500,1512535045,2165,2165,2165,2165,0
20240325,172400,1512535045,2165,2165,2165,2165,0
20240325,172300,1512535045,2165,2165,2165,2165,0
20240325,172200,1512535045,2165,2165,2165,2165,0
20240325,172100,1512535045,2165,2165,2165,2165,0
20240325,172000,1512535045,2165,2165,2165,2165,0
20240325,171900,1512535045,2165,2165,2165,2165,0
20240325,171800,1512535045,2165,2165,2165,2165,0
20240325,171700,1512535045,2165,2165,2165,2165,0
20240325,171600,1512535045,2165,2165,2165,2165,0
20240325,171500,1512535045,2165,2165,2165,2165,0
20240325,171400,1512535045,2165,2165,2165,2165,0
20240325,171300,1512535045,2165,2165,2165,2165,0
20240325,171200,1512535045,2165,2165,2165,2165,0
20240325,171100,1512535045,2165,2165,2165,2165,0
20240325,171000,1512535045,2165,2165,2165,2165,0
20240325,170900,1512535045,2165,2165,2165,2165,0
20240325,170800,1512535045,2165,2165,2165,2165,0
20240325,170700,1512535045,2165,2165,2165,2165,0
20240325,170600,1512535045,2165,2165,2165,2165,0
20240325,170500,1512535045,2165,2165,2165,2165,0
20240325,170400,1512535045,2165,2165,2165,2165,19582
20240325,170300,1512535045,2165,2165,2165,2165,0
20240325,170200,1512535045,2165,2165,2165,2165,0
20240325,170100,1512535045,2165,2165,2165,2165,0
20240325,170000,1512535045,2165,2165,2165,2165,0
20240325,165900,1512535045,2165,2165,2165,2165,0
20240325,165800,1512535045,2165,2165,2165,2165,0
20240325,165700,1512535045,2165,2165,2165,2165,0
20240325,165600,1512535045,2165,2165,2165,2165,0
20240325,165500,1512535045,2165,2165,2165,2165,0
20240325,165400,1512535045,2165,2165,2165,2165,0
20240325,165300,1512535045,2165,2165,2165,2165,0
20240325,165200,1512535045,2165,2165,2165,2165,0
20240325,165100,1512535045,2165,2165,2165,2165,0
20240325,165000,1512535045,2165,2165,2165,2165,0
20240325,164900,1512535045,2165,2165,2165,2165,0
20240325,164800,1512535045,2165,2165,2165,2165,0
20240325,164700,1512535045,2165,2165,2165,2165,0
20240325,164600,1512535045,2165,2165,2165,2165,0
20240325,164500,1512535045,2165,2165,2165,2165,0
20240325,164400,1512535045,2165,2165,2165,2165,0
20240325,164300,1512535045,2165,2165,2165,2165,0
20240325,164200,1512535045,2165,2165,2165,2165,0
20240325,164100,1512535045,2165,2165,2165,2165,0
20240325,164000,1512535045,2165,2165,2165,2165,0
20240325,163900,1512535045,2165,2165,2165,2165,0
20240325,163800,1512535045,2165,2165,2165,2165,0
20240325,163700,1512535045,2165,2165,2165,2165,0
20240325,163600,1512535045,2165,2165,2165,2165,0
20240325,163500,1512535045,2165,2165,2165,2165,0
20240325,163400,1512535045,2165,2165,2165,2165,19582
20240325,163300,1512535045,2165,2165,2165,2165,0
20240325,163200,1512535045,2165,2165,2165,2165,0
20240325,163100,1512535045,2165,2165,2165,2165,0
20240325,163000,1512535045,2165,2165,2165,2165,0
20240325,162900,1512535045,2165,2165,2165,2165,0
20240325,162800,1512535045,2165,2165,2165,2165,0
20240325,162700,1512535045,2165,2165,2165,2165,0
20240325,162600,1512535045,2165,2165,2165,2165,0
20240325,162500,1512535045,2165,2165,2165,2165,0
20240325,162400,1512535045,2165,2165,2165,2165,0
20240325,162300,1512535045,2165,2165,2165,2165,0
20240325,162200,1512535045,2165,2165,2165,2165,0
20240325,162100,1512535045,2165,2165,2165,2165,0
20240325,162000,1512535045,2165,2165,2165,2165,0
20240325,161900,1512535045,2165,2165,2165,2165,0
20240325,161800,1512535045,2165,2165,2165,2165,0
20240325,161700,1512535045,2165,2165,2165,2165,0
20240325,161600,1512535045,2165,2165,2165,2165,0
20240325,161500,1512535045,2165,2165,2165,2165,0
20240325,161400,1512535045,2165,2165,2165,2165,0
20240325,161300,1512535045,2165,2165,2165,2165,0
20240325,161200,1512535045,2165,2165,2165,2165,0
20240325,161100,1512535045,2165,2165,2165,2165,0
20240325,161000,1512535045,2165,2165,2165,2165,0
20240325,160900,1512535045,2165,2165,2165,2165,0
20240325,160800,1512535045,2165,2165,2165,2165,0
20240325,160700,1512535045,2165,2165,2165,2165,0
20240325,160600,1512535045,2165,2165,2165,2165,0
20240325,160500,1512535045,2165,2165,2165,2165,0
20240325,160400,1512535045,2165,2165,2165,2165,19582
20240325,160300,1512535045,2165,2165,2165,2165,0
20240325,160200,1512535045,2165,2165,2165,2165,0
20240325,160100,1512535045,2165,2165,2165,2165,0
20240325,160000,1512535045,2165,2165,2165,2165,0
20240325,155900,1512535045,2165,2165,2165,2165,0
20240325,155800,1512535045,2165,2165,2165,2165,0
20240325,155700,1512535045,2165,2165,2165,2165,0
20240325,155600,1512535045,2165,2165,2165,2165,0
20240325,155500,1512535045,2165,2165,2165,2165,0
20240325,155400,1512535045,2165,2165,2165,2165,0
20240325,155300,1512535045,2165,2165,2165,2165,0
20240325,155200,1512535045,2165,2165,2165,2165,0
20240325,155100,1512535045,2165,2165,2165,2165,0
20240325,155000,1512535045,2165,2165,2165,2165,0
20240325,154900,1512535045,2165,2165,2165,2165,0
20240325,154800,1512535045,2165,2165,2165,2165,0
20240325,154700,1512535045,2165,2165,2165,2165,0
20240325,154600,1512535045,2165,2165,2165,2165,0
20240325,154500,1512535045,2165,2165,2165,2165,0
20240325,154400,1512535045,2165,2165,2165,2165,0
20240325,154300,1512535045,2165,2165,2165,2165,0
20240325,154200,1512535045,2165,2165,2165,2165,0
20240325,154100,1512535045,2165,2165,2165,2165,0
20240325,154000,1512535045,2165,2165,2165,2165,0
20240325,153900,1512535045,2165,2165,2165,2165,0
20240325,153800,1512535045,2165,2165,2165,2165,0
20240325,153700,1512535045,2165,2165,2165,2165,0
20240325,153600,1512535045,2165,2165,2165,2165,0
20240325,153500,1512535045,2165,2165,2165,2165,0
20240325,153400,1512535045,2165,2165,2165,2165,19582
20240325,153300,1512535045,2165,2165,2165,2165,0
20240325,153200,1512535045,2165,2165,2165,2165,0
20240325,153100,1512535045,2165,2165,2165,2165,0
20240325,153000,1512535045,2165,2165,2165,2165,19582
20240325,152900,1470140015,2190,2190,2190,2190,0
20240325,152800,1470140015,2190,2190,2190,2190,0
20240325,152700,1470140015,2190,2190,2190,2190,0
20240325,152600,1470140015,2190,2190,2190,2190,0
20240325,152500,1470140015,2190,2190,2190,2190,0
20240325,152400,1470140015,2190,2190,2190,2190,0
20240325,152300,1470140015,2190,2190,2190,2190,0
20240325,152200,1470140015,2190,2190,2190,2190,0
20240325,152100,1470140015,2190,2190,2190,2190,0
20240325,152000,1470140015,2190,2190,2190,2190,0
20240325,151900,1470140015,2190,2185,2190,2185,428
20240325,151800,1469204195,2190,2190,2190,2185,5257
20240325,151700,1457711965,2185,2185,2185,2185,53
20240325,151600,1457596160,2190,2195,2195,2190,879
20240325,151500,1455670970,2195,2195,2195,2195,15
20240325,151400,1455638045,2195,2195,2195,2195,0
20240325,151300,1455638045,2195,2190,2195,2190,781
20240325,151200,1453923755,2195,2195,2195,2190,206
20240325,151100,1453471590,2195,2190,2195,2190,3001
20240325,151000,1446884400,2195,2195,2195,2195,0
20240325,150900,1446884400,2195,2195,2195,2195,2
20240325,150800,1446880010,2195,2190,2195,2190,503
20240325,150700,1445775935,2190,2190,2195,2190,1389
20240325,150600,1442733975,2190,2185,2190,2185,55
20240325,150500,1442613775,2185,2185,2185,2185,7
20240325,150400,1442598480,2185,2190,2190,2185,340
20240325,150300,1441855380,2190,2190,2190,2190,5
20240325,150200,1441844430,2190,2195,2195,2190,3269
20240325,150100,1434674000,2195,2190,2195,2185,1701
20240325,150000,1430957150,2185,2190,2190,2185,12
20240325,145900,1430930920,2185,2190,2190,2185,105
20240325,145800,1430701490,2185,2195,2195,2185,5342
20240325,145700,1419012885,2190,2190,2190,2190,40
20240325,145600,1418925285,2185,2185,2195,2185,9584
20240325,145500,1397930125,2185,2175,2185,2175,2274
20240325,145400,1392962005,2175,2180,2185,2175,895
20240325,145300,1391011360,2180,2180,2185,2180,14
20240325,145200,1390980810,2175,2170,2190,2150,44714
20240325,145100,1294469275,2170,2175,2190,2170,1504
20240325,145000,1291198310,2175,2175,2175,2175,1500
20240325,144900,1287935810,2185,2185,2185,2185,0
20240325,144800,1287935810,2185,2185,2185,2175,1868
20240325,144700,1283854240,2180,2180,2180,2180,1747
20240325,144600,1280045780,2180,2180,2180,2180,0
20240325,144500,1280045780,2180,2180,2180,2180,0
20240325,144400,1280045780,2180,2180,2180,2180,2000
20240325,144300,1275685780,2180,2180,2180,2180,1086
20240325,144200,1273318300,2180,2180,2180,2180,0
20240325,144100,1273318300,2180,2180,2180,2180,0
20240325,144000,1273318300,2180,2180,2180,2180,1
20240325,143900,1273316120,2180,2180,2180,2180,0
20240325,143800,1273316120,2180,2185,2185,2180,201
20240325,143700,1272876940,2185,2185,2185,2185,481
20240325,143600,1271825955,2185,2185,2185,2185,0
20240325,143500,1271825955,2185,2185,2185,2185,0
20240325,143400,1271825955,2185,2185,2185,2185,826
20240325,143300,1270021145,2185,2185,2185,2185,10
20240325,143200,1269999295,2185,2185,2185,2185,1
20240325,143100,1269997110,2185,2185,2185,2185,0
20240325,143000,1269997110,2185,2185,2185,2185,302
20240325,142900,1269337240,2185,2190,2190,2185,267
20240325,142800,1268753840,2190,2190,2190,2190,0
20240325,142700,1268753840,2190,2190,2190,2190,200
20240325,142600,1268315840,2190,2185,2190,2185,6364
20240325,142500,1254381540,2185,2185,2185,2185,39
20240325,142400,1254296325,2185,2185,2185,2185,20
20240325,142300,1254252625,2185,2185,2185,2185,61
20240325,142200,1254119340,2185,2185,2185,2185,0
20240325,142100,1254119340,2185,2185,2185,2185,0
20240325,142000,1254119340,2185,2185,2185,2185,0
20240325,141900,1254119340,2185,2185,2185,2185,65
20240325,141800,1253977315,2190,2190,2190,2190,100
20240325,141700,1253758315,2180,2180,2180,2180,16
20240325,141600,1253723435,2180,2180,2180,2180,0
20240325,141500,1253723435,2180,2180,2180,2180,0
20240325,141400,1253723435,2180,2180,2180,2180,0
20240325,141300,1253723435,2180,2180,2180,2180,0
20240325,141200,1253723435,2180,2180,2180,2180,5859
20240325,141100,1240950815,2180,2180,2180,2180,0
20240325,141000,1240950815,2180,2180,2180,2180,8
20240325,140900,1240933375,2180,2180,2180,2180,0
20240325,140800,1240933375,2180,2180,2180,2180,0
20240325,140700,1240933375,2180,2180,2180,2180,0
20240325,140600,1240933375,2180,2180,2180,2180,0
20240325,140500,1240933375,2180,2180,2180,2180,1072
20240325,140400,1238596415,2180,2180,2180,2180,5
20240325,140300,1238585515,2180,2180,2180,2180,0
20240325,140200,1238585515,2180,2180,2180,2180,164
20240325,140100,1238227995,2180,2180,2180,2180,0
20240325,140000,1238227995,2180,2180,2180,2180,2819
20240325,135900,1232082575,2190,2180,2190,2180,2884
20240325,135800,1225795355,2190,2190,2190,2190,0
20240325,135700,1225795355,2190,2190,2190,2190,30
20240325,135600,1225729655,2190,2190,2190,2190,0
20240325,135500,1225729655,2190,2190,2190,2190,0
20240325,135400,1225729655,2190,2190,2190,2190,957
20240325,135300,1223633825,2190,2190,2190,2190,0
20240325,135200,1223633825,2190,2190,2190,2190,0
20240325,135100,1223633825,2190,2185,2190,2185,10
20240325,135000,1223611930,2190,2190,2190,2190,407
20240325,134900,1222720600,2190,2185,2190,2185,1190
20240325,134800,1220119765,2180,2180,2180,2180,1
20240325,134700,1220117585,2180,2180,2180,2180,327
20240325,134600,1219404725,2180,2180,2180,2180,0
20240325,134500,1219404725,2180,2180,2180,2180,0
20240325,134400,1219404725,2180,2180,2180,2180,9
20240325,134300,1219385105,2180,2175,2180,2175,1048
20240325,134200,1217100705,2175,2170,2175,2170,844
20240325,134100,1215268855,2170,2170,2170,2165,1792
20240325,134000,1211380220,2170,2170,2170,2170,280
20240325,133900,1210772620,2170,2170,2175,2170,828
20240325,133800,1208974225,2175,2175,2175,2175,3730
20240325,133700,1200861475,2180,2185,2185,2180,862
20240325,133600,1198982285,2185,2185,2185,2185,0
20240325,133500,1198982285,2185,2185,2185,2185,0
20240325,133400,1198982285,2185,2185,2185,2185,0
20240325,133300,1198982285,2185,2185,2185,2185,100
20240325,133200,1198763785,2185,2185,2185,2185,0
20240325,133100,1198763785,2185,2185,2185,2185,1605
20240325,133000,1195256860,2185,2185,2185,2185,0
20240325,132900,1195256860,2185,2185,2185,2185,6
20240325,132800,1195243750,2185,2185,2185,2185,0
20240325,132700,1195243750,2185,2185,2185,2185,0
20240325,132600,1195243750,2185,2185,2185,2185,0
20240325,132500,1195243750,2185,2185,2185,2185,600
20240325,132400,1193932750,2185,2185,2185,2185,0
20240325,132300,1193932750,2185,2185,2185,2185,2
20240325,132200,1193928380,2180,2180,2180,2180,0
20240325,132100,1193928380,2180,2180,2180,2180,0
20240325,132000,1193928380,2180,2180,2180,2180,1090
20240325,131900,1191552180,2180,2180,2180,2180,422
20240325,131800,1190632220,2185,2185,2185,2185,0
20240325,131700,1190632220,2185,2185,2185,2185,0
20240325,131600,1190632220,2185,2185,2185,2185,0
20240325,131500,1190632220,2185,2185,2185,2185,31
20240325,131400,1190564485,2185,2185,2185,2185,0
20240325,131300,1190564485,2185,2185,2185,2185,0
20240325,131200,1190564485,2185,2185,2185,2185,0
20240325,131100,1190564485,2185,2185,2185,2185,13
20240325,131000,1190536080,2185,2185,2185,2185,0
20240325,130900,1190536080,2185,2185,2185,2185,0
20240325,130800,1190536080,2185,2185,2185,2185,0
20240325,130700,1190536080,2185,2180,2185,2180,631
20240325,130600,1189160495,2190,2185,2190,2185,50
20240325,130500,1189051035,2190,2190,2190,2190,2000
20240325,130400,1184671035,2185,2185,2185,2185,1
20240325,130300,1184668850,2190,2185,2190,2185,12
20240325,130200,1184642600,2185,2185,2185,2185,800
20240325,130100,1182894600,2185,2185,2185,2185,0
20240325,130000,1182894600,2185,2185,2185,2185,1
20240325,125900,1182892415,2185,2185,2185,2185,12
20240325,125800,1182866195,2185,2185,2185,2185,0
20240325,125700,1182866195,2185,2185,2185,2185,2
20240325,125600,1182861825,2180,2180,2180,2175,247
20240325,125500,1182323465,2175,2180,2180,2175,418
20240325,125400,1181414305,2175,2180,2180,2175,1784
20240325,125300,1177533995,2180,2180,2180,2180,250
20240325,125200,1176988995,2185,2185,2185,2185,50
20240325,125100,1176879745,2185,2185,2185,2185,48
20240325,125000,1176774865,2190,2185,2190,2185,2291
20240325,124900,1171769025,2185,2185,2185,2185,10
20240325,124800,1171747175,2185,2185,2185,2185,101
20240325,124700,1171526490,2175,2185,2185,2175,2
20240325,124600,1171522130,2185,2185,2185,2175,1103
20240325,124500,1169122075,2180,2180,2180,2180,2874
20240325,124400,1162856755,2185,2185,2185,2185,0
20240325,124300,1162856755,2185,2185,2185,2185,3
20240325,124200,1162850200,2180,2185,2185,2180,731
20240325,124100,1161256615,2185,2185,2185,2185,6
20240325,124000,1161243505,2190,2185,2190,2180,417
20240325,123900,1160334355,2190,2190,2190,2190,1
20240325,123800,1160332165,2190,2190,2190,2190,0
20240325,123700,1160332165,2190,2190,2190,2175,16
20240325,123600,1160297270,2190,2190,2190,2190,0
20240325,123500,1160297270,2190,2185,2190,2185,3003
20240325,123400,1153735710,2180,2185,2185,2180,230
20240325,123300,1153234305,2180,2180,2180,2180,1050
20240325,123200,1150945305,2180,2180,2180,2180,11
20240325,123100,1150921325,2175,2175,2180,2175,52
20240325,123000,1150808220,2175,2175,2175,2175,906
20240325,122900,1148837670,2175,2170,2175,2170,265
20240325,122800,1148262615,2170,2170,2170,2170,2012
20240325,122700,1143896575,2165,2165,2165,2165,380
20240325,122600,1143073875,2165,2165,2165,2160,1650
20240325,122500,1139501900,2165,2160,2165,2160,1567
20240325,122400,1136117175,2155,2155,2155,2155,0
20240325,122300,1136117175,2155,2155,2155,2155,1000
20240325,122200,1133962175,2160,2160,2160,2160,1320
20240325,122100,1131110975,2160,2160,2160,2160,1383
20240325,122000,1128123695,2160,2170,2170,2160,5096
20240325,121900,1117115385,2155,2170,2170,2155,17516
20240325,121800,1079352760,2170,2165,2170,2160,14875
20240325,121700,1047221580,2170,2170,2170,2170,0
20240325,121600,1047221580,2170,2170,2170,2170,0
20240325,121500,1047221580,2170,2170,2170,2170,1
20240325,121400,1047219410,2165,2165,2165,2165,880
20240325,121300,1045314210,2165,2165,2165,2160,2443
20240325,121200,1040026715,2160,2165,2165,2160,2783
20240325,121100,1034002070,2165,2165,2165,2160,8182
20240325,121000,1016297825,2165,2170,2170,2165,287
20240325,120900,1015676220,2170,2170,2170,2170,30
20240325,120800,1015611120,2170,2170,2170,2170,0
20240325,120700,1015611120,2170,2170,2170,2170,2505
20240325,120600,1010175270,2160,2165,2170,2160,2779
20240325,120500,1004159150,2170,2165,2170,2165,1146
20240325,120400,1001678050,2165,2170,2170,2165,6258
20240325,120300,988121465,2175,2175,2175,2175,141
20240325,120200,987814790,2180,2180,2180,2180,207
20240325,120100,987363530,2180,2180,2180,2180,13
20240325,120000,987335190,2180,2180,2180,2180,2
20240325,115900,987330830,2170,2180,2180,2170,822
20240325,115800,985542480,2185,2180,2185,2170,3101
20240325,115700,978807345,2175,2190,2190,2175,22810
20240325,115600,929123545,2195,2190,2195,2190,197
20240325,115500,928692060,2190,2190,2190,2190,80
20240325,115400,928516860,2190,2190,2190,2190,556
20240325,115300,927299220,2190,2190,2190,2190,0
20240325,115200,927299220,2190,2185,2190,2185,51
20240325,115100,927187780,2180,2185,2185,2180,4319
20240325,115000,917772260,2185,2185,2185,2185,1492
20240325,114900,914512240,2185,2185,2185,2185,302
20240325,114800,913852370,2185,2185,2185,2185,331
20240325,114700,913129135,2185,2190,2190,2185,7844
20240325,114600,895985495,2185,2195,2195,2185,840
20240325,114500,894146000,2190,2190,2190,2190,0
20240325,114400,894146000,2190,2190,2190,2190,688
20240325,114300,892639280,2190,2185,2190,2185,6306
20240325,114200,878860595,2190,2200,2200,2190,2574
20240325,114100,873215955,2205,2205,2205,2205,2300
20240325,114000,868144455,2205,2205,2205,2205,0
20240325,113900,868144455,2205,2205,2205,2205,0
20240325,113800,868144455,2205,2205,2205,2205,0
20240325,113700,868144455,2205,2205,2205,2205,0
20240325,113600,868144455,2205,2205,2205,2205,1
20240325,113500,868142250,2200,2200,2200,2200,535
20240325,113400,866965250,2200,2200,2200,2200,1000
20240325,113300,864765250,2200,2200,2200,2200,0
20240325,113200,864765250,2200,2195,2200,2195,53
20240325,113100,864648910,2200,2200,2205,2200,285
20240325,113000,864021900,2200,2195,2200,2195,200
20240325,112900,863582895,2195,2195,2195,2195,0
20240325,112800,863582895,2195,2195,2195,2190,44
20240325,112700,863486440,2195,2195,2195,2195,1000
20240325,112600,861291440,2195,2195,2195,2195,60
20240325,112500,861159740,2195,2195,2195,2190,33
20240325,112400,861087405,2195,2195,2195,2195,0
20240325,112300,861087405,2195,2195,2195,2195,0
20240325,112200,861087405,2195,2195,2195,2190,200
20240325,112100,860649200,2190,2190,2190,2190,0
20240325,112000,860649200,2190,2195,2195,2190,10
20240325,111900,860627295,2190,2190,2190,2190,7
20240325,111800,860611965,2195,2195,2195,2190,891
20240325,111700,858660475,2195,2195,2195,2195,15
20240325,111600,858627550,2195,2195,2195,2195,50
20240325,111500,858517800,2195,2195,2195,2195,1156
20240325,111400,855980380,2195,2200,2200,2195,277
20240325,111300,855372360,2200,2200,2205,2200,1024
20240325,111200,853119555,2195,2200,2200,2195,1114
20240325,111100,850674100,2200,2200,2200,2200,915
20240325,111000,848661100,2205,2205,2205,2205,15
20240325,110900,848628025,2205,2205,2205,2205,0
20240325,110800,848628025,2205,2205,2205,2205,210
20240325,110700,848164975,2205,2205,2205,2205,552
20240325,110600,846947815,2205,2200,2205,2200,1052
20240325,110500,844633405,2200,2200,2200,2200,167
20240325,110400,844266005,2205,2205,2205,2205,40
20240325,110300,844177805,2205,2210,2210,2205,131
20240325,110200,843888420,2210,2210,2210,2210,1
20240325,110100,843886210,2210,2210,2210,2210,0
20240325,110000,843886210,2210,2205,2210,2205,158
20240325,105900,843537815,2205,2205,2205,2205,30
20240325,105800,843471665,2210,2210,2210,2210,10
20240325,105700,843449565,2210,2210,2210,2210,1
20240325,105600,843447355,2205,2205,2205,2205,149
20240325,105500,843118810,2205,2205,2205,2205,341
20240325,105400,842366905,2205,2205,2205,2205,1510
20240325,105300,839037355,2200,2210,2210,2200,1455
20240325,105200,835832580,2210,2210,2210,2210,805
20240325,105100,834053530,2210,2205,2210,2205,101
20240325,105000,833830820,2210,2210,2210,2210,0
20240325,104900,833830820,2210,2210,2210,2210,1
20240325,104800,833828610,2205,2205,2205,2205,0
20240325,104700,833828610,2205,2210,2210,2205,2089
20240325,104600,829211970,2210,2205,2210,2205,40
20240325,104500,829123765,2210,2210,2210,2210,10
20240325,104400,829101665,2210,2205,2210,2205,2
20240325,104300,829097250,2210,2220,2220,2210,4809
20240325,104200,818465780,2220,2220,2220,2220,10
20240325,104100,818443580,2220,2215,2220,2215,1050
20240325,104000,816116015,2215,2215,2215,2215,55
20240325,103900,815994190,2215,2215,2215,2215,573
20240325,103800,814724995,2215,2210,2215,2210,2242
20240325,103700,809770120,2210,2210,2210,2210,0
20240325,103600,809770120,2210,2205,2210,2200,1895
20240325,103500,805591725,2205,2205,2205,2205,2
20240325,103400,805587315,2205,2205,2205,2205,1
20240325,103300,805585110,2205,2205,2205,2205,52
20240325,103200,805470450,2205,2205,2205,2205,266
20240325,103100,804883920,2200,2195,2205,2195,6326
20240325,103000,790953330,2195,2195,2195,2195,12
20240325,102900,790926990,2200,2200,2200,2200,40
20240325,102800,790838990,2200,2200,2200,2200,1900
20240325,102700,786658990,2200,2190,2200,2190,590
20240325,102600,785361290,2200,2190,2200,2190,2
20240325,102500,785356900,2190,2195,2205,2190,1085
20240325,102400,782970770,2200,2200,2200,2200,50
20240325,102300,782860770,2200,2200,2200,2200,20
20240325,102200,782816770,2200,2200,2200,2200,2
20240325,102100,782812370,2185,2195,2200,2185,3582
20240325,102000,774957340,2200,2200,2200,2195,199
20240325,101900,774519975,2210,2210,2210,2210,0
20240325,101800,774519975,2210,2210,2210,2210,0
20240325,101700,774519975,2210,2210,2210,2210,700
20240325,101600,772972975,2210,2210,2210,2205,1208
20240325,101500,770304295,2210,2210,2210,2210,1
20240325,101400,770302085,2210,2210,2210,2205,265
20240325,101300,769717480,2210,2210,2210,2210,338
20240325,101200,768970500,2210,2210,2210,2210,501
20240325,101100,767863290,2210,2210,2210,2210,905
20240325,101000,765863240,2215,2210,2215,2210,10
20240325,100900,765841135,2215,2215,2215,2215,451
20240325,100800,764842170,2215,2210,2215,2210,2867
20240325,100700,758501350,2210,2210,2210,2210,95
20240325,100600,758291400,2210,2210,2210,2210,1001
20240325,100500,756079190,2195,2210,2210,2195,211
20240325,100400,755614970,2210,2210,2210,2210,0
20240325,100300,755614970,2210,2210,2210,2210,7
20240325,100200,755599500,2205,2205,2205,2205,1051
20240325,100100,753282045,2200,2200,2200,2200,196
20240325,100000,752850845,2200,2200,2200,2200,37
20240325,095900,752769445,2200,2195,2200,2195,2
20240325,095800,752765050,2200,2200,2200,2200,141
20240325,095700,752454850,2200,2185,2200,2180,5291
20240325,095600,740842260,2185,2190,2190,2185,124
20240325,095500,740571315,2190,2190,2190,2175,868
20240325,095400,738679555,2180,2185,2195,2180,1278
20240325,095300,735890180,2185,2190,2190,2185,1279
20240325,095200,733091745,2195,2195,2195,2195,207
20240325,095100,732637380,2195,2195,2195,2195,165
20240325,095000,732275205,2195,2175,2195,2175,416
20240325,094900,731365590,2180,2180,2180,2175,4660
20240325,094800,721207090,2190,2190,2190,2190,1
20240325,094700,721204900,2190,2170,2190,2160,9397
20240325,094600,700820735,2170,2190,2190,2165,24229
20240325,094500,648118125,2190,2195,2195,2190,254
20240325,094400,647561730,2195,2195,2195,2195,0
20240325,094300,647561730,2195,2190,2195,2190,1896
20240325,094200,643409310,2190,2195,2195,2190,1703
20240325,094100,639679535,2200,2200,2200,2200,5
20240325,094000,639668535,2200,2195,2200,2195,1345
20240325,093900,636716250,2200,2200,2210,2195,1454
20240325,093800,633523340,2200,2200,2200,2200,10
20240325,093700,633501340,2200,2200,2200,2200,762
20240325,093600,631824940,2200,2200,2215,2200,1239
20240325,093500,629099125,2200,2210,2210,2200,5031
20240325,093400,618003495,2225,2215,2225,2210,1282
20240325,093300,615162600,2215,2215,2215,2215,500
20240325,093200,614055100,2210,2210,2210,2210,0
20240325,093100,614055100,2210,2215,2220,2210,3114
20240325,093000,607172130,2195,2215,2215,2195,3830
20240325,092900,598742350,2215,2230,2230,2215,1553
20240325,092800,595283660,2230,2225,2230,2210,63
20240325,092700,595143545,2225,2205,2225,2200,8854
20240325,092600,575608250,2205,2205,2205,2185,3431
20240325,092500,568088810,2205,2205,2215,2190,12758
20240325,092400,540120885,2210,2215,2215,2205,3310
20240325,092300,532800835,2215,2220,2220,2200,3204
20240325,092200,525701890,2220,2210,2225,2200,1746
20240325,092100,521853270,2210,2215,2230,2200,11514
20240325,092000,496421500,2215,2240,2240,2215,4919
20240325,091900,485466200,2235,2250,2250,2235,3123
20240325,091800,478477355,2245,2245,2245,2240,1340
20240325,091700,475471555,2240,2250,2250,2240,2598
20240325,091600,469631880,2250,2250,2260,2245,2930
20240325,091500,463023540,2250,2255,2255,2250,2036
20240325,091400,458437390,2260,2265,2270,2260,5285
20240325,091300,446459730,2265,2260,2265,2255,1862
20240325,091200,442251575,2260,2250,2260,2250,3824
20240325,091100,433629545,2250,2230,2250,2230,1940
20240325,091000,429279350,2230,2225,2235,2225,4585
20240325,090900,419063825,2220,2220,2220,2220,3917
20240325,090800,410368085,2205,2195,2220,2195,3986
20240325,090700,401590420,2215,2200,2215,2195,44734
20240325,090600,303156510,2200,2235,2235,2200,28137
20240325,090500,240718445,2235,2285,2290,2235,61621
20240325,090400,102018475,2270,2300,2300,2270,16277
20240325,090300,64864290,2300,2325,2330,2290,16927
20240325,090200,25808935,2325,2330,2330,2325,53
20240325,090100,25685640,2330,2320,2340,2320,586
20240325,090000,24324645,2320,2320,2325,2315,10472