stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,183300,1144008585,2110,2110,2110,2110,6551
20240326,183200,1144008585,2110,2110,2110,2110,0
20240326,183100,1144008585,2110,2110,2110,2110,0
20240326,183000,1144008585,2110,2110,2110,2110,0
20240326,182900,1144008585,2110,2110,2110,2110,0
20240326,182800,1144008585,2110,2110,2110,2110,0
20240326,182700,1144008585,2110,2110,2110,2110,0
20240326,182600,1144008585,2110,2110,2110,2110,0
20240326,182500,1144008585,2110,2110,2110,2110,0
20240326,182400,1144008585,2110,2110,2110,2110,0
20240326,182300,1144008585,2110,2110,2110,2110,0
20240326,182200,1144008585,2110,2110,2110,2110,0
20240326,182100,1144008585,2110,2110,2110,2110,0
20240326,182000,1144008585,2110,2110,2110,2110,0
20240326,181900,1144008585,2110,2110,2110,2110,0
20240326,181800,1144008585,2110,2110,2110,2110,0
20240326,181700,1144008585,2110,2110,2110,2110,0
20240326,181600,1144008585,2110,2110,2110,2110,0
20240326,181500,1144008585,2110,2110,2110,2110,0
20240326,181400,1144008585,2110,2110,2110,2110,0
20240326,181300,1144008585,2110,2110,2110,2110,0
20240326,181200,1144008585,2110,2110,2110,2110,0
20240326,181100,1144008585,2110,2110,2110,2110,0
20240326,181000,1144008585,2110,2110,2110,2110,0
20240326,180900,1144008585,2110,2110,2110,2110,0
20240326,180800,1144008585,2110,2110,2110,2110,0
20240326,180700,1144008585,2110,2110,2110,2110,0
20240326,180600,1144008585,2110,2110,2110,2110,0
20240326,180500,1144008585,2110,2110,2110,2110,0
20240326,180400,1144008585,2110,2110,2110,2110,0
20240326,180300,1144008585,2110,2110,2110,2110,6551
20240326,180200,1144008585,2110,2110,2110,2110,0
20240326,180100,1144008585,2110,2110,2110,2110,0
20240326,180000,1144008585,2110,2110,2110,2110,0
20240326,175900,1144008585,2110,2110,2110,2110,0
20240326,175800,1144008585,2110,2110,2110,2110,0
20240326,175700,1144008585,2110,2110,2110,2110,0
20240326,175600,1144008585,2110,2110,2110,2110,0
20240326,175500,1144008585,2110,2110,2110,2110,0
20240326,175400,1144008585,2110,2110,2110,2110,0
20240326,175300,1144008585,2110,2110,2110,2110,0
20240326,175200,1144008585,2110,2110,2110,2110,0
20240326,175100,1144008585,2110,2110,2110,2110,0
20240326,175000,1144008585,2110,2110,2110,2110,0
20240326,174900,1144008585,2110,2110,2110,2110,0
20240326,174800,1144008585,2110,2110,2110,2110,0
20240326,174700,1144008585,2110,2110,2110,2110,0
20240326,174600,1144008585,2110,2110,2110,2110,0
20240326,174500,1144008585,2110,2110,2110,2110,0
20240326,174400,1144008585,2110,2110,2110,2110,0
20240326,174300,1144008585,2110,2110,2110,2110,0
20240326,174200,1144008585,2110,2110,2110,2110,0
20240326,174100,1144008585,2110,2110,2110,2110,0
20240326,174000,1144008585,2110,2110,2110,2110,0
20240326,173900,1144008585,2110,2110,2110,2110,0
20240326,173800,1144008585,2110,2110,2110,2110,0
20240326,173700,1144008585,2110,2110,2110,2110,0
20240326,173600,1144008585,2110,2110,2110,2110,0
20240326,173500,1144008585,2110,2110,2110,2110,0
20240326,173400,1144008585,2110,2110,2110,2110,0
20240326,173300,1144008585,2110,2110,2110,2110,6551
20240326,173200,1144008585,2110,2110,2110,2110,0
20240326,173100,1144008585,2110,2110,2110,2110,0
20240326,173000,1144008585,2110,2110,2110,2110,0
20240326,172900,1144008585,2110,2110,2110,2110,0
20240326,172800,1144008585,2110,2110,2110,2110,0
20240326,172700,1144008585,2110,2110,2110,2110,0
20240326,172600,1144008585,2110,2110,2110,2110,0
20240326,172500,1144008585,2110,2110,2110,2110,0
20240326,172400,1144008585,2110,2110,2110,2110,0
20240326,172300,1144008585,2110,2110,2110,2110,0
20240326,172200,1144008585,2110,2110,2110,2110,0
20240326,172100,1144008585,2110,2110,2110,2110,0
20240326,172000,1144008585,2110,2110,2110,2110,0
20240326,171900,1144008585,2110,2110,2110,2110,0
20240326,171800,1144008585,2110,2110,2110,2110,0
20240326,171700,1144008585,2110,2110,2110,2110,0
20240326,171600,1144008585,2110,2110,2110,2110,0
20240326,171500,1144008585,2110,2110,2110,2110,0
20240326,171400,1144008585,2110,2110,2110,2110,0
20240326,171300,1144008585,2110,2110,2110,2110,0
20240326,171200,1144008585,2110,2110,2110,2110,0
20240326,171100,1144008585,2110,2110,2110,2110,0
20240326,171000,1144008585,2110,2110,2110,2110,0
20240326,170900,1144008585,2110,2110,2110,2110,0
20240326,170800,1144008585,2110,2110,2110,2110,0
20240326,170700,1144008585,2110,2110,2110,2110,0
20240326,170600,1144008585,2110,2110,2110,2110,0
20240326,170500,1144008585,2110,2110,2110,2110,0
20240326,170400,1144008585,2110,2110,2110,2110,0
20240326,170300,1144008585,2110,2110,2110,2110,6551
20240326,170200,1144008585,2110,2110,2110,2110,0
20240326,170100,1144008585,2110,2110,2110,2110,0
20240326,170000,1144008585,2110,2110,2110,2110,0
20240326,165900,1144008585,2110,2110,2110,2110,0
20240326,165800,1144008585,2110,2110,2110,2110,0
20240326,165700,1144008585,2110,2110,2110,2110,0
20240326,165600,1144008585,2110,2110,2110,2110,0
20240326,165500,1144008585,2110,2110,2110,2110,0
20240326,165400,1144008585,2110,2110,2110,2110,0
20240326,165300,1144008585,2110,2110,2110,2110,0
20240326,165200,1144008585,2110,2110,2110,2110,0
20240326,165100,1144008585,2110,2110,2110,2110,0
20240326,165000,1144008585,2110,2110,2110,2110,0
20240326,164900,1144008585,2110,2110,2110,2110,0
20240326,164800,1144008585,2110,2110,2110,2110,0
20240326,164700,1144008585,2110,2110,2110,2110,0
20240326,164600,1144008585,2110,2110,2110,2110,0
20240326,164500,1144008585,2110,2110,2110,2110,0
20240326,164400,1144008585,2110,2110,2110,2110,0
20240326,164300,1144008585,2110,2110,2110,2110,0
20240326,164200,1144008585,2110,2110,2110,2110,0
20240326,164100,1144008585,2110,2110,2110,2110,0
20240326,164000,1144008585,2110,2110,2110,2110,0
20240326,163900,1144008585,2110,2110,2110,2110,0
20240326,163800,1144008585,2110,2110,2110,2110,0
20240326,163700,1144008585,2110,2110,2110,2110,0
20240326,163600,1144008585,2110,2110,2110,2110,0
20240326,163500,1144008585,2110,2110,2110,2110,0
20240326,163400,1144008585,2110,2110,2110,2110,0
20240326,163300,1144008585,2110,2110,2110,2110,6551
20240326,163200,1144008585,2110,2110,2110,2110,0
20240326,163100,1144008585,2110,2110,2110,2110,0
20240326,163000,1144008585,2110,2110,2110,2110,0
20240326,162900,1144008585,2110,2110,2110,2110,0
20240326,162800,1144008585,2110,2110,2110,2110,0
20240326,162700,1144008585,2110,2110,2110,2110,0
20240326,162600,1144008585,2110,2110,2110,2110,0
20240326,162500,1144008585,2110,2110,2110,2110,0
20240326,162400,1144008585,2110,2110,2110,2110,0
20240326,162300,1144008585,2110,2110,2110,2110,0
20240326,162200,1144008585,2110,2110,2110,2110,0
20240326,162100,1144008585,2110,2110,2110,2110,0
20240326,162000,1144008585,2110,2110,2110,2110,0
20240326,161900,1144008585,2110,2110,2110,2110,0
20240326,161800,1144008585,2110,2110,2110,2110,0
20240326,161700,1144008585,2110,2110,2110,2110,0
20240326,161600,1144008585,2110,2110,2110,2110,0
20240326,161500,1144008585,2110,2110,2110,2110,0
20240326,161400,1144008585,2110,2110,2110,2110,0
20240326,161300,1144008585,2110,2110,2110,2110,0
20240326,161200,1144008585,2110,2110,2110,2110,0
20240326,161100,1144008585,2110,2110,2110,2110,0
20240326,161000,1144008585,2110,2110,2110,2110,0
20240326,160900,1144008585,2110,2110,2110,2110,0
20240326,160800,1144008585,2110,2110,2110,2110,0
20240326,160700,1144008585,2110,2110,2110,2110,0
20240326,160600,1144008585,2110,2110,2110,2110,0
20240326,160500,1144008585,2110,2110,2110,2110,0
20240326,160400,1144008585,2110,2110,2110,2110,0
20240326,160300,1144008585,2110,2110,2110,2110,6551
20240326,160200,1144008585,2110,2110,2110,2110,0
20240326,160100,1144008585,2110,2110,2110,2110,0
20240326,160000,1144008585,2110,2110,2110,2110,0
20240326,155900,1144008585,2110,2110,2110,2110,0
20240326,155800,1144008585,2110,2110,2110,2110,0
20240326,155700,1144008585,2110,2110,2110,2110,0
20240326,155600,1144008585,2110,2110,2110,2110,0
20240326,155500,1144008585,2110,2110,2110,2110,0
20240326,155400,1144008585,2110,2110,2110,2110,0
20240326,155300,1144008585,2110,2110,2110,2110,0
20240326,155200,1144008585,2110,2110,2110,2110,0
20240326,155100,1144008585,2110,2110,2110,2110,0
20240326,155000,1144008585,2110,2110,2110,2110,0
20240326,154900,1144008585,2110,2110,2110,2110,0
20240326,154800,1144008585,2110,2110,2110,2110,0
20240326,154700,1144008585,2110,2110,2110,2110,0
20240326,154600,1144008585,2110,2110,2110,2110,0
20240326,154500,1144008585,2110,2110,2110,2110,0
20240326,154400,1144008585,2110,2110,2110,2110,0
20240326,154300,1144008585,2110,2110,2110,2110,0
20240326,154200,1144008585,2110,2110,2110,2110,0
20240326,154100,1144008585,2110,2110,2110,2110,0
20240326,154000,1144008585,2110,2110,2110,2110,0
20240326,153900,1144008585,2110,2110,2110,2110,0
20240326,153800,1144008585,2110,2110,2110,2110,0
20240326,153700,1144008585,2110,2110,2110,2110,0
20240326,153600,1144008585,2110,2110,2110,2110,0
20240326,153500,1144008585,2110,2110,2110,2110,0
20240326,153400,1144008585,2110,2110,2110,2110,0
20240326,153300,1144008585,2110,2110,2110,2110,6551
20240326,153200,1144008585,2110,2110,2110,2110,0
20240326,153100,1144008585,2110,2110,2110,2110,0
20240326,153000,1144008585,2110,2110,2110,2110,6551
20240326,152900,1130185975,2115,2115,2115,2115,0
20240326,152800,1130185975,2115,2115,2115,2115,0
20240326,152700,1130185975,2115,2115,2115,2115,0
20240326,152600,1130185975,2115,2115,2115,2115,0
20240326,152500,1130185975,2115,2115,2115,2115,0
20240326,152400,1130185975,2115,2115,2115,2115,0
20240326,152300,1130185975,2115,2115,2115,2115,0
20240326,152200,1130185975,2115,2115,2115,2115,0
20240326,152100,1130185975,2115,2115,2115,2115,0
20240326,152000,1130185975,2115,2115,2115,2115,0
20240326,151900,1130185975,2115,2125,2125,2115,2549
20240326,151800,1124785440,2125,2110,2125,2110,3233
20240326,151700,1117923700,2110,2110,2110,2110,6
20240326,151600,1117911040,2120,2110,2120,2110,1791
20240326,151500,1114121815,2110,2110,2110,2110,2006
20240326,151400,1109889155,2110,2105,2110,2105,315
20240326,151300,1109224555,2110,2110,2110,2110,655
20240326,151200,1107842505,2105,2105,2110,2105,2493
20240326,151100,1102585945,2100,2105,2105,2100,732
20240326,151000,1101048510,2105,2105,2105,2100,174
20240326,150900,1100682255,2105,2110,2110,2105,145
20240326,150800,1100376955,2105,2100,2105,2095,1173
20240326,150700,1097911135,2105,2100,2105,2100,101
20240326,150600,1097698535,2100,2105,2105,2100,1258
20240326,150500,1095054235,2105,2105,2105,2105,80
20240326,150400,1094885835,2105,2100,2105,2100,589
20240326,150300,1093646435,2100,2100,2100,2100,0
20240326,150200,1093646435,2100,2100,2110,2100,1813
20240326,150100,1089839035,2100,2110,2110,2100,1047
20240326,150000,1087630335,2110,2105,2110,2105,3
20240326,145900,1087624010,2100,2105,2105,2100,1057
20240326,145800,1085399235,2105,2105,2105,2100,146
20240326,145700,1085092055,2100,2105,2105,2100,3504
20240326,145600,1077733175,2100,2100,2100,2100,1000
20240326,145500,1075633175,2105,2105,2105,2105,5
20240326,145400,1075622650,2105,2105,2105,2105,12
20240326,145300,1075597390,2105,2105,2105,2105,2882
20240326,145200,1069530780,2110,2110,2110,2110,23
20240326,145100,1069482250,2110,2110,2110,2110,10
20240326,145000,1069461150,2110,2110,2110,2110,22
20240326,144900,1069414730,2100,2105,2105,2100,3807
20240326,144800,1061402695,2110,2105,2110,2105,60
20240326,144700,1061276180,2110,2105,2110,2105,224
20240326,144600,1060803660,2105,2105,2105,2105,432
20240326,144500,1059894300,2110,2110,2110,2110,0
20240326,144400,1059894300,2110,2110,2110,2110,0
20240326,144300,1059894300,2110,2110,2110,2110,0
20240326,144200,1059894300,2110,2110,2110,2110,40
20240326,144100,1059809900,2115,2115,2115,2115,0
20240326,144000,1059809900,2115,2115,2115,2115,0
20240326,143900,1059809900,2115,2115,2115,2115,0
20240326,143800,1059809900,2115,2115,2115,2115,0
20240326,143700,1059809900,2115,2110,2115,2110,202
20240326,143600,1059383675,2110,2110,2110,2110,0
20240326,143500,1059383675,2110,2110,2110,2110,0
20240326,143400,1059383675,2110,2105,2110,2105,407
20240326,143300,1058526915,2105,2105,2105,2105,43
20240326,143200,1058436400,2105,2105,2105,2105,0
20240326,143100,1058436400,2105,2105,2105,2105,823
20240326,143000,1056703985,2100,2100,2100,2100,0
20240326,142900,1056703985,2100,2100,2100,2100,170
20240326,142800,1056346985,2095,2100,2100,2095,5177
20240326,142700,1045480155,2100,2100,2100,2100,0
20240326,142600,1045480155,2100,2100,2100,2100,0
20240326,142500,1045480155,2100,2100,2100,2100,18
20240326,142400,1045442355,2105,2105,2105,2105,0
20240326,142300,1045442355,2105,2105,2105,2105,6
20240326,142200,1045429725,2100,2105,2105,2100,1076
20240326,142100,1043170120,2105,2105,2105,2105,51
20240326,142000,1043062765,2100,2100,2100,2100,2500
20240326,141900,1037812765,2105,2105,2105,2105,469
20240326,141800,1036825520,2105,2110,2110,2105,100
20240326,141700,1036614690,2110,2110,2110,2110,2000
20240326,141600,1032394690,2110,2110,2110,2110,0
20240326,141500,1032394690,2110,2110,2110,2110,4986
20240326,141400,1021874230,2110,2110,2110,2110,0
20240326,141300,1021874230,2110,2110,2110,2110,8
20240326,141200,1021857350,2110,2110,2110,2110,2
20240326,141100,1021853130,2110,2110,2110,2110,0
20240326,141000,1021853130,2110,2110,2110,2110,15
20240326,140900,1021821480,2110,2110,2110,2110,15
20240326,140800,1021789830,2110,2105,2110,2105,1512
20240326,140700,1018605880,2105,2105,2105,2105,0
20240326,140600,1018605880,2105,2105,2105,2105,0
20240326,140500,1018605880,2105,2105,2105,2105,981
20240326,140400,1016540875,2105,2100,2105,2100,2001
20240326,140300,1012338770,2100,2100,2100,2100,7507
20240326,140200,996574070,2100,2105,2105,2100,587
20240326,140100,995338615,2105,2115,2120,2105,6924
20240326,140000,980739115,2120,2120,2120,2120,0
20240326,135900,980739115,2120,2120,2120,2120,11
20240326,135800,980715795,2110,2120,2120,2110,336
20240326,135700,980006660,2110,2115,2120,2110,210
20240326,135600,979563440,2115,2115,2115,2115,70
20240326,135500,979415390,2115,2115,2115,2115,130
20240326,135400,979140440,2115,2115,2115,2110,106
20240326,135300,978916480,2110,2110,2110,2110,1
20240326,135200,978914370,2115,2105,2115,2105,29
20240326,135100,978853290,2100,2100,2100,2100,0
20240326,135000,978853290,2100,2100,2100,2100,0
20240326,134900,978853290,2100,2100,2100,2100,2019
20240326,134800,974613390,2115,2115,2115,2115,1000
20240326,134700,972498390,2115,2105,2115,2105,4
20240326,134600,972489950,2100,2105,2105,2100,12711
20240326,134500,945796350,2100,2100,2100,2100,0
20240326,134400,945796350,2100,2110,2110,2100,9479
20240326,134300,925833865,2115,2110,2115,2110,2386
20240326,134200,920791120,2110,2105,2110,2105,3469
20240326,134100,913488375,2105,2105,2105,2105,5064
20240326,134000,902828655,2110,2110,2110,2110,4810
20240326,133900,892679555,2110,2130,2130,2110,36396
20240326,133800,815860960,2135,2135,2135,2135,0
20240326,133700,815860960,2135,2135,2135,2135,0
20240326,133600,815860960,2135,2135,2135,2135,0
20240326,133500,815860960,2135,2135,2135,2135,0
20240326,133400,815860960,2135,2135,2135,2135,0
20240326,133300,815860960,2135,2135,2135,2135,0
20240326,133200,815860960,2135,2135,2135,2135,5
20240326,133100,815850285,2135,2135,2135,2135,50
20240326,133000,815743535,2135,2125,2135,2115,5120
20240326,132900,804907630,2115,2125,2125,2115,17099
20240326,132800,768673280,2145,2135,2145,2120,6300
20240326,132700,755303480,2130,2130,2130,2130,0
20240326,132600,755303480,2130,2130,2130,2130,499
20240326,132500,754240610,2130,2130,2130,2130,200
20240326,132400,753814610,2135,2130,2135,2130,360
20240326,132300,753047760,2135,2135,2135,2135,1
20240326,132200,753045625,2135,2135,2135,2135,0
20240326,132100,753045625,2135,2140,2140,2135,10
20240326,132000,753024270,2140,2130,2145,2130,9
20240326,131900,753005050,2130,2140,2140,2130,7442
20240326,131800,737116420,2145,2145,2145,2145,0
20240326,131700,737116420,2145,2145,2145,2145,5
20240326,131600,737105695,2145,2145,2145,2145,0
20240326,131500,737105695,2145,2145,2145,2145,0
20240326,131400,737105695,2145,2145,2145,2145,0
20240326,131300,737105695,2145,2145,2145,2145,10
20240326,131200,737084245,2140,2140,2140,2140,0
20240326,131100,737084245,2140,2140,2140,2140,0
20240326,131000,737084245,2140,2140,2140,2140,0
20240326,130900,737084245,2140,2140,2140,2140,4
20240326,130800,737075685,2140,2140,2140,2140,0
20240326,130700,737075685,2140,2140,2140,2140,0
20240326,130600,737075685,2140,2140,2140,2140,0
20240326,130500,737075685,2140,2140,2140,2140,0
20240326,130400,737075685,2140,2140,2140,2140,3505
20240326,130300,729574985,2145,2145,2145,2145,0
20240326,130200,729574985,2145,2150,2150,2145,1601
20240326,130100,726140790,2145,2150,2150,2145,161
20240326,130000,725795345,2145,2145,2145,2145,14
20240326,125900,725765315,2150,2150,2150,2150,0
20240326,125800,725765315,2150,2150,2150,2150,5
20240326,125700,725754565,2150,2150,2150,2150,8
20240326,125600,725737365,2150,2150,2150,2150,0
20240326,125500,725737365,2150,2150,2150,2150,0
20240326,125400,725737365,2150,2150,2150,2150,0
20240326,125300,725737365,2150,2140,2150,2140,1211
20240326,125200,723137525,2140,2135,2140,2135,102
20240326,125100,722919250,2140,2140,2140,2140,0
20240326,125000,722919250,2140,2135,2140,2120,4378
20240326,124900,713609265,2135,2135,2135,2135,416
20240326,124800,712721105,2130,2130,2130,2130,448
20240326,124700,711766865,2135,2135,2135,2135,0
20240326,124600,711766865,2135,2135,2135,2135,160
20240326,124500,711425265,2135,2135,2135,2135,500
20240326,124400,710357765,2135,2135,2135,2135,200
20240326,124300,709930765,2135,2130,2135,2130,704
20240326,124200,708431195,2130,2130,2130,2130,20
20240326,124100,708388595,2130,2130,2130,2130,0
20240326,124000,708388595,2130,2130,2130,2130,10
20240326,123900,708367295,2130,2130,2130,2130,710
20240326,123800,706854995,2130,2130,2130,2130,4
20240326,123700,706846475,2130,2130,2130,2130,0
20240326,123600,706846475,2130,2130,2130,2130,94
20240326,123500,706646255,2130,2130,2130,2130,21
20240326,123400,706601525,2130,2130,2130,2130,0
20240326,123300,706601525,2130,2135,2135,2130,100
20240326,123200,706388275,2130,2130,2130,2130,785
20240326,123100,704716225,2130,2130,2130,2130,2
20240326,123000,704711965,2130,2125,2130,2125,238
20240326,122900,704206200,2135,2130,2135,2130,3196
20240326,122800,697387105,2125,2125,2125,2125,0
20240326,122700,697387105,2125,2125,2125,2125,0
20240326,122600,697387105,2125,2125,2125,2125,169
20240326,122500,697027980,2130,2115,2130,2115,11522
20240326,122400,672489160,2115,2115,2115,2115,4433
20240326,122300,663113365,2115,2120,2120,2115,6806
20240326,122200,648693565,2125,2125,2125,2125,1
20240326,122100,648691440,2120,2120,2120,2120,0
20240326,122000,648691440,2120,2135,2135,2120,8201
20240326,121900,631293620,2140,2140,2140,2140,0
20240326,121800,631293620,2140,2140,2140,2140,0
20240326,121700,631293620,2140,2140,2140,2140,8
20240326,121600,631276500,2145,2145,2145,2145,0
20240326,121500,631276500,2145,2140,2145,2140,6
20240326,121400,631263650,2135,2135,2135,2135,0
20240326,121300,631263650,2135,2135,2135,2135,0
20240326,121200,631263650,2135,2135,2135,2135,0
20240326,121100,631263650,2135,2135,2135,2135,0
20240326,121000,631263650,2135,2135,2135,2135,1
20240326,120900,631261515,2130,2130,2130,2130,0
20240326,120800,631261515,2130,2130,2130,2130,3500
20240326,120700,623806515,2145,2135,2145,2130,3757
20240326,120600,615790180,2135,2135,2135,2135,0
20240326,120500,615790180,2135,2140,2140,2135,700
20240326,120400,614294355,2145,2145,2145,2145,363
20240326,120300,613515720,2150,2150,2150,2150,0
20240326,120200,613515720,2150,2150,2150,2150,0
20240326,120100,613515720,2150,2150,2150,2150,0
20240326,120000,613515720,2150,2150,2150,2150,0
20240326,115900,613515720,2150,2150,2150,2150,0
20240326,115800,613515720,2150,2150,2150,2150,0
20240326,115700,613515720,2150,2150,2150,2150,0
20240326,115600,613515720,2150,2150,2150,2150,0
20240326,115500,613515720,2150,2150,2150,2150,46
20240326,115400,613416820,2145,2145,2145,2145,239
20240326,115300,612904165,2150,2150,2150,2150,0
20240326,115200,612904165,2150,2150,2150,2150,0
20240326,115100,612904165,2150,2150,2150,2150,100
20240326,115000,612689165,2150,2150,2150,2150,0
20240326,114900,612689165,2150,2150,2150,2150,0
20240326,114800,612689165,2150,2150,2150,2150,100
20240326,114700,612474165,2155,2155,2155,2155,0
20240326,114600,612474165,2155,2155,2155,2155,0
20240326,114500,612474165,2155,2150,2155,2150,104
20240326,114400,612250535,2140,2140,2140,2140,9
20240326,114300,612231275,2150,2150,2150,2150,2
20240326,114200,612226975,2150,2150,2150,2150,1090
20240326,114100,609883475,2150,2150,2150,2150,0
20240326,114000,609883475,2150,2150,2150,2145,200
20240326,113900,609453485,2140,2140,2140,2140,3000
20240326,113800,603033485,2145,2145,2145,2145,0
20240326,113700,603033485,2145,2145,2145,2145,0
20240326,113600,603033485,2145,2145,2145,2145,4
20240326,113500,603024905,2145,2150,2150,2145,1094
20240326,113400,600673275,2150,2150,2150,2150,0
20240326,113300,600673275,2150,2150,2150,2150,0
20240326,113200,600673275,2150,2150,2150,2150,465
20240326,113100,599673525,2150,2150,2150,2150,1
20240326,113000,599671375,2150,2150,2150,2150,1
20240326,112900,599669225,2145,2145,2145,2145,0
20240326,112800,599669225,2145,2145,2145,2145,0
20240326,112700,599669225,2145,2145,2145,2145,0
20240326,112600,599669225,2145,2145,2145,2145,0
20240326,112500,599669225,2145,2145,2145,2145,0
20240326,112400,599669225,2145,2145,2145,2145,0
20240326,112300,599669225,2145,2145,2145,2145,0
20240326,112200,599669225,2145,2145,2145,2145,0
20240326,112100,599669225,2145,2145,2145,2145,0
20240326,112000,599669225,2145,2150,2150,2145,512
20240326,111900,598570925,2150,2155,2155,2150,2503
20240326,111800,593188475,2155,2145,2155,2145,1000
20240326,111700,591036660,2145,2135,2145,2135,7958
20240326,111600,573984225,2120,2120,2120,2120,0
20240326,111500,573984225,2120,2130,2130,2120,934
20240326,111400,572004045,2120,2130,2130,2120,2000
20240326,111300,567758565,2120,2120,2120,2120,0
20240326,111200,567758565,2120,2130,2130,2115,9821
20240326,111100,546962675,2130,2125,2130,2115,2549
20240326,111000,541566950,2125,2125,2125,2110,20638
20240326,110900,497854255,2115,2115,2115,2115,0
20240326,110800,497854255,2115,2125,2125,2115,2092
20240326,110700,493419665,2140,2130,2140,2130,3
20240326,110600,493413260,2120,2125,2125,2120,20
20240326,110500,493370845,2120,2125,2125,2120,4000
20240326,110400,484890770,2120,2145,2145,2115,10051
20240326,110300,463531870,2150,2150,2150,2150,0
20240326,110200,463531870,2150,2150,2150,2150,0
20240326,110100,463531870,2150,2150,2150,2150,0
20240326,110000,463531870,2150,2150,2150,2150,2
20240326,105900,463527570,2135,2140,2150,2125,10331
20240326,105800,441494740,2160,2150,2160,2140,10101
20240326,105700,419835110,2160,2155,2160,2155,300
20240326,105600,419187125,2155,2155,2155,2155,0
20240326,105500,419187125,2155,2155,2155,2155,1
20240326,105400,419184970,2155,2155,2155,2155,10
20240326,105300,419163420,2155,2155,2155,2155,274
20240326,105200,418572950,2155,2155,2155,2155,7
20240326,105100,418557865,2155,2155,2155,2155,0
20240326,105000,418557865,2155,2160,2160,2155,2
20240326,104900,418553550,2155,2155,2155,2155,17876
20240326,104800,380030770,2150,2150,2150,2150,599
20240326,104700,378742920,2150,2150,2150,2150,199
20240326,104600,378315070,2145,2145,2145,2145,0
20240326,104500,378315070,2145,2145,2145,2145,1985
20240326,104400,374057245,2145,2145,2145,2145,200
20240326,104300,373628245,2145,2155,2155,2140,7567
20240326,104200,357378495,2155,2150,2155,2150,24
20240326,104100,357326890,2150,2150,2150,2150,576
20240326,104000,356088490,2150,2150,2150,2150,0
20240326,103900,356088490,2150,2150,2150,2150,0
20240326,103800,356088490,2150,2150,2150,2150,1132
20240326,103700,353654690,2150,2150,2150,2150,22
20240326,103600,353607390,2150,2150,2150,2150,12
20240326,103500,353581590,2150,2150,2150,2150,3960
20240326,103400,345067590,2155,2155,2155,2155,0
20240326,103300,345067590,2155,2155,2155,2155,266
20240326,103200,344494360,2155,2155,2155,2155,0
20240326,103100,344494360,2155,2155,2155,2150,1210
20240326,103000,341886920,2165,2165,2165,2165,1
20240326,102900,341884755,2155,2160,2160,2155,2307
20240326,102800,336901640,2160,2160,2160,2160,0
20240326,102700,336901640,2160,2170,2170,2160,159
20240326,102600,336557200,2170,2170,2170,2170,200
20240326,102500,336123200,2170,2170,2170,2170,0
20240326,102400,336123200,2170,2165,2170,2160,684
20240326,102300,334644490,2170,2170,2170,2170,197
20240326,102200,334217000,2165,2165,2165,2165,0
20240326,102100,334217000,2165,2165,2165,2165,2
20240326,102000,334212670,2165,2165,2165,2165,3
20240326,101900,334206175,2170,2170,2170,2170,0
20240326,101800,334206175,2170,2170,2170,2170,10
20240326,101700,334184475,2170,2160,2170,2160,654
20240326,101600,332771720,2170,2170,2170,2170,100
20240326,101500,332554720,2170,2165,2170,2165,250
20240326,101400,332013285,2160,2165,2165,2160,101
20240326,101300,331794625,2165,2165,2165,2165,0
20240326,101200,331794625,2165,2155,2165,2155,20
20240326,101100,331751460,2150,2150,2150,2150,0
20240326,101000,331751460,2150,2150,2150,2150,0
20240326,100900,331751460,2150,2150,2150,2150,200
20240326,100800,331321460,2145,2145,2145,2145,1700
20240326,100700,327674960,2145,2150,2150,2145,616
20240326,100600,326350855,2170,2170,2170,2170,2
20240326,100500,326346515,2165,2165,2165,2165,205
20240326,100400,325902690,2170,2160,2170,2160,195
20240326,100300,325480475,2160,2160,2160,2160,2331
20240326,100200,320445515,2160,2155,2160,2155,476
20240326,100100,319417800,2160,2160,2160,2160,3
20240326,100000,319411320,2160,2160,2160,2160,0
20240326,095900,319411320,2160,2150,2160,2145,22965
20240326,095800,270106215,2150,2155,2155,2150,528
20240326,095700,268971010,2150,2155,2160,2150,183
20240326,095600,268576580,2155,2155,2155,2155,0
20240326,095500,268576580,2155,2155,2155,2155,600
20240326,095400,267283580,2175,2165,2175,2165,301
20240326,095300,266629170,2150,2165,2175,2150,2030
20240326,095200,262260810,2160,2155,2165,2155,3249
20240326,095100,255250225,2155,2165,2165,2155,646
20240326,095000,253853045,2165,2185,2185,2150,20041
20240326,094900,210433450,2190,2190,2190,2190,0
20240326,094800,210433450,2190,2190,2190,2190,1
20240326,094700,210431260,2190,2190,2190,2185,3680
20240326,094600,202378985,2195,2195,2195,2195,200
20240326,094500,201939985,2195,2195,2195,2195,0
20240326,094400,201939985,2195,2195,2195,2195,0
20240326,094300,201939985,2195,2195,2195,2195,523
20240326,094200,200792000,2195,2195,2195,2195,0
20240326,094100,200792000,2195,2195,2195,2195,0
20240326,094000,200792000,2195,2195,2195,2195,377
20240326,093900,199964485,2210,2210,2210,2210,50
20240326,093800,199853985,2205,2205,2205,2205,500
20240326,093700,198751485,2195,2195,2195,2195,3000
20240326,093600,192166485,2195,2195,2195,2195,704
20240326,093500,190621205,2195,2195,2195,2195,2461
20240326,093400,185219310,2195,2200,2200,2195,2852
20240326,093300,178944970,2215,2215,2215,2215,0
20240326,093200,178944970,2215,2215,2215,2215,84
20240326,093100,178758910,2215,2205,2215,2205,1002
20240326,093000,176539510,2200,2200,2200,2200,0
20240326,092900,176539510,2200,2200,2200,2200,1
20240326,092800,176537310,2200,2200,2200,2200,464
20240326,092700,175516510,2215,2210,2215,2210,52
20240326,092600,175401580,2200,2200,2200,2200,61
20240326,092500,175267380,2200,2200,2200,2200,0
20240326,092400,175267380,2200,2200,2200,2200,466
20240326,092300,174242180,2215,2215,2215,2215,0
20240326,092200,174242180,2215,2215,2215,2215,30
20240326,092100,174175730,2215,2215,2215,2215,19
20240326,092000,174133645,2215,2220,2220,2215,462
20240326,091900,173110225,2220,2215,2220,2215,2000
20240326,091800,168676000,2200,2200,2200,2200,1
20240326,091700,168673800,2210,2205,2215,2205,30
20240326,091600,168607500,2190,2200,2200,2190,3000
20240326,091500,162011975,2200,2200,2200,2200,1
20240326,091400,162009775,2200,2210,2210,2200,4050
20240326,091300,153088010,2210,2210,2210,2210,342
20240326,091200,152332190,2210,2210,2215,2210,2006
20240326,091100,147888930,2210,2215,2225,2210,2711
20240326,091000,141874355,2215,2205,2215,2205,358
20240326,090900,141084760,2205,2205,2230,2200,3393
20240326,090800,133549040,2205,2210,2210,2205,1081
20240326,090700,131163665,2215,2205,2215,2205,3
20240326,090600,131157030,2205,2220,2230,2205,4863
20240326,090500,120387540,2215,2215,2215,2205,16034
20240326,090400,84955955,2220,2235,2235,2215,7020
20240326,090300,69356065,2235,2200,2235,2200,17730
20240326,090200,30156495,2200,2170,2200,2170,11694
20240326,090100,4475015,2170,2160,2170,2160,916
20240326,090000,2491750,2160,2165,2165,2160,1151