stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185000,1804025678,553,553,553,553,24121
20240328,184900,1804025678,553,553,553,553,0
20240328,184800,1804025678,553,553,553,553,0
20240328,184700,1804025678,553,553,553,553,0
20240328,184600,1804025678,553,553,553,553,0
20240328,184500,1804025678,553,553,553,553,0
20240328,184400,1804025678,553,553,553,553,0
20240328,184300,1804025678,553,553,553,553,0
20240328,184200,1804025678,553,553,553,553,0
20240328,184100,1804025678,553,553,553,553,0
20240328,184000,1804025678,553,553,553,553,0
20240328,183900,1804025678,553,553,553,553,0
20240328,183800,1804025678,553,553,553,553,0
20240328,183700,1804025678,553,553,553,553,0
20240328,183600,1804025678,553,553,553,553,0
20240328,183500,1804025678,553,553,553,553,0
20240328,183400,1804025678,553,553,553,553,0
20240328,183300,1804025678,553,553,553,553,0
20240328,183200,1804025678,553,553,553,553,0
20240328,183100,1804025678,553,553,553,553,0
20240328,183000,1804025678,553,553,553,553,0
20240328,182900,1804025678,553,553,553,553,0
20240328,182800,1804025678,553,553,553,553,0
20240328,182700,1804025678,553,553,553,553,0
20240328,182600,1804025678,553,553,553,553,0
20240328,182500,1804025678,553,553,553,553,0
20240328,182400,1804025678,553,553,553,553,0
20240328,182300,1804025678,553,553,553,553,0
20240328,182200,1804025678,553,553,553,553,0
20240328,182100,1804025678,553,553,553,553,0
20240328,182000,1804025678,553,553,553,553,24121
20240328,181900,1804025678,553,553,553,553,0
20240328,181800,1804025678,553,553,553,553,0
20240328,181700,1804025678,553,553,553,553,0
20240328,181600,1804025678,553,553,553,553,0
20240328,181500,1804025678,553,553,553,553,0
20240328,181400,1804025678,553,553,553,553,0
20240328,181300,1804025678,553,553,553,553,0
20240328,181200,1804025678,553,553,553,553,0
20240328,181100,1804025678,553,553,553,553,0
20240328,181000,1804025678,553,553,553,553,0
20240328,180900,1804025678,553,553,553,553,0
20240328,180800,1804025678,553,553,553,553,0
20240328,180700,1804025678,553,553,553,553,0
20240328,180600,1804025678,553,553,553,553,0
20240328,180500,1804025678,553,553,553,553,0
20240328,180400,1804025678,553,553,553,553,0
20240328,180300,1804025678,553,553,553,553,0
20240328,180200,1804025678,553,553,553,553,0
20240328,180100,1804025678,553,553,553,553,0
20240328,180000,1804025678,553,553,553,553,0
20240328,175900,1804025678,553,553,553,553,0
20240328,175800,1804025678,553,553,553,553,0
20240328,175700,1804025678,553,553,553,553,0
20240328,175600,1804025678,553,553,553,553,0
20240328,175500,1804025678,553,553,553,553,0
20240328,175400,1804025678,553,553,553,553,0
20240328,175300,1804025678,553,553,553,553,0
20240328,175200,1804025678,553,553,553,553,0
20240328,175100,1804025678,553,553,553,553,0
20240328,175000,1804025678,553,553,553,553,24121
20240328,174900,1804025678,553,553,553,553,0
20240328,174800,1804025678,553,553,553,553,0
20240328,174700,1804025678,553,553,553,553,0
20240328,174600,1804025678,553,553,553,553,0
20240328,174500,1804025678,553,553,553,553,0
20240328,174400,1804025678,553,553,553,553,0
20240328,174300,1804025678,553,553,553,553,0
20240328,174200,1804025678,553,553,553,553,0
20240328,174100,1804025678,553,553,553,553,0
20240328,174000,1804025678,553,553,553,553,0
20240328,173900,1804025678,553,553,553,553,0
20240328,173800,1804025678,553,553,553,553,0
20240328,173700,1804025678,553,553,553,553,0
20240328,173600,1804025678,553,553,553,553,0
20240328,173500,1804025678,553,553,553,553,0
20240328,173400,1804025678,553,553,553,553,0
20240328,173300,1804025678,553,553,553,553,0
20240328,173200,1804025678,553,553,553,553,0
20240328,173100,1804025678,553,553,553,553,0
20240328,173000,1804025678,553,553,553,553,0
20240328,172900,1804025678,553,553,553,553,0
20240328,172800,1804025678,553,553,553,553,0
20240328,172700,1804025678,553,553,553,553,0
20240328,172600,1804025678,553,553,553,553,0
20240328,172500,1804025678,553,553,553,553,0
20240328,172400,1804025678,553,553,553,553,0
20240328,172300,1804025678,553,553,553,553,0
20240328,172200,1804025678,553,553,553,553,0
20240328,172100,1804025678,553,553,553,553,0
20240328,172000,1804025678,553,553,553,553,24121
20240328,171900,1804025678,553,553,553,553,0
20240328,171800,1804025678,553,553,553,553,0
20240328,171700,1804025678,553,553,553,553,0
20240328,171600,1804025678,553,553,553,553,0
20240328,171500,1804025678,553,553,553,553,0
20240328,171400,1804025678,553,553,553,553,0
20240328,171300,1804025678,553,553,553,553,0
20240328,171200,1804025678,553,553,553,553,0
20240328,171100,1804025678,553,553,553,553,0
20240328,171000,1804025678,553,553,553,553,0
20240328,170900,1804025678,553,553,553,553,0
20240328,170800,1804025678,553,553,553,553,0
20240328,170700,1804025678,553,553,553,553,0
20240328,170600,1804025678,553,553,553,553,0
20240328,170500,1804025678,553,553,553,553,0
20240328,170400,1804025678,553,553,553,553,0
20240328,170300,1804025678,553,553,553,553,0
20240328,170200,1804025678,553,553,553,553,0
20240328,170100,1804025678,553,553,553,553,0
20240328,170000,1804025678,553,553,553,553,0
20240328,165900,1804025678,553,553,553,553,0
20240328,165800,1804025678,553,553,553,553,0
20240328,165700,1804025678,553,553,553,553,0
20240328,165600,1804025678,553,553,553,553,0
20240328,165500,1804025678,553,553,553,553,0
20240328,165400,1804025678,553,553,553,553,0
20240328,165300,1804025678,553,553,553,553,0
20240328,165200,1804025678,553,553,553,553,0
20240328,165100,1804025678,553,553,553,553,0
20240328,165000,1804025678,553,553,553,553,24121
20240328,164900,1804025678,553,553,553,553,0
20240328,164800,1804025678,553,553,553,553,0
20240328,164700,1804025678,553,553,553,553,0
20240328,164600,1804025678,553,553,553,553,0
20240328,164500,1804025678,553,553,553,553,0
20240328,164400,1804025678,553,553,553,553,0
20240328,164300,1804025678,553,553,553,553,0
20240328,164200,1804025678,553,553,553,553,0
20240328,164100,1804025678,553,553,553,553,0
20240328,164000,1804025678,553,553,553,553,0
20240328,163900,1804025678,553,553,553,553,0
20240328,163800,1804025678,553,553,553,553,0
20240328,163700,1804025678,553,553,553,553,0
20240328,163600,1804025678,553,553,553,553,0
20240328,163500,1804025678,553,553,553,553,0
20240328,163400,1804025678,553,553,553,553,0
20240328,163300,1804025678,553,553,553,553,0
20240328,163200,1804025678,553,553,553,553,0
20240328,163100,1804025678,553,553,553,553,0
20240328,163000,1804025678,553,553,553,553,0
20240328,162900,1804025678,553,553,553,553,0
20240328,162800,1804025678,553,553,553,553,0
20240328,162700,1804025678,553,553,553,553,0
20240328,162600,1804025678,553,553,553,553,0
20240328,162500,1804025678,553,553,553,553,0
20240328,162400,1804025678,553,553,553,553,0
20240328,162300,1804025678,553,553,553,553,0
20240328,162200,1804025678,553,553,553,553,0
20240328,162100,1804025678,553,553,553,553,0
20240328,162000,1804025678,553,553,553,553,24121
20240328,161900,1804025678,553,553,553,553,0
20240328,161800,1804025678,553,553,553,553,0
20240328,161700,1804025678,553,553,553,553,0
20240328,161600,1804025678,553,553,553,553,0
20240328,161500,1804025678,553,553,553,553,0
20240328,161400,1804025678,553,553,553,553,0
20240328,161300,1804025678,553,553,553,553,0
20240328,161200,1804025678,553,553,553,553,0
20240328,161100,1804025678,553,553,553,553,0
20240328,161000,1804025678,553,553,553,553,0
20240328,160900,1804025678,553,553,553,553,0
20240328,160800,1804025678,553,553,553,553,0
20240328,160700,1804025678,553,553,553,553,0
20240328,160600,1804025678,553,553,553,553,0
20240328,160500,1804025678,553,553,553,553,0
20240328,160400,1804025678,553,553,553,553,0
20240328,160300,1804025678,553,553,553,553,0
20240328,160200,1804025678,553,553,553,553,0
20240328,160100,1804025678,553,553,553,553,0
20240328,160000,1804025678,553,553,553,553,0
20240328,155900,1804025678,553,553,553,553,0
20240328,155800,1804025678,553,553,553,553,0
20240328,155700,1804025678,553,553,553,553,0
20240328,155600,1804025678,553,553,553,553,0
20240328,155500,1804025678,553,553,553,553,0
20240328,155400,1804025678,553,553,553,553,0
20240328,155300,1804025678,553,553,553,553,0
20240328,155200,1804025678,553,553,553,553,0
20240328,155100,1804025678,553,553,553,553,0
20240328,155000,1804025678,553,553,553,553,24121
20240328,154900,1804025678,553,553,553,553,0
20240328,154800,1804025678,553,553,553,553,0
20240328,154700,1804025678,553,553,553,553,0
20240328,154600,1804025678,553,553,553,553,0
20240328,154500,1804025678,553,553,553,553,0
20240328,154400,1804025678,553,553,553,553,0
20240328,154300,1804025678,553,553,553,553,0
20240328,154200,1804025678,553,553,553,553,0
20240328,154100,1804025678,553,553,553,553,0
20240328,154000,1804025678,553,553,553,553,0
20240328,153900,1804025678,553,553,553,553,0
20240328,153800,1804025678,553,553,553,553,0
20240328,153700,1804025678,553,553,553,553,0
20240328,153600,1804025678,553,553,553,553,0
20240328,153500,1804025678,553,553,553,553,0
20240328,153400,1804025678,553,553,553,553,0
20240328,153300,1804025678,553,553,553,553,0
20240328,153200,1804025678,553,553,553,553,0
20240328,153100,1804025678,553,553,553,553,0
20240328,153000,1804025678,553,553,553,553,24121
20240328,152900,1790686765,553,553,553,553,0
20240328,152800,1790686765,553,553,553,553,0
20240328,152700,1790686765,553,553,553,553,0
20240328,152600,1790686765,553,553,553,553,0
20240328,152500,1790686765,553,553,553,553,0
20240328,152400,1790686765,553,553,553,553,0
20240328,152300,1790686765,553,553,553,553,0
20240328,152200,1790686765,553,553,553,553,0
20240328,152100,1790686765,553,553,553,553,0
20240328,152000,1790686765,553,553,553,553,0
20240328,151900,1790686765,553,552,553,549,24241
20240328,151800,1777339938,552,553,554,552,3071
20240328,151700,1775641684,553,552,553,552,4948
20240328,151600,1772907496,552,552,553,552,30227
20240328,151500,1756216672,551,551,552,551,1000
20240328,151400,1755665485,551,550,551,550,6256
20240328,151300,1752218488,551,550,551,549,6498
20240328,151200,1748642283,550,550,550,550,5542
20240328,151100,1745594183,550,550,550,549,5435
20240328,151000,1742608433,550,549,550,549,2242
20240328,150900,1741377574,549,549,549,549,4975
20240328,150800,1738646299,549,549,549,548,1129
20240328,150700,1738027478,549,548,549,548,567
20240328,150600,1737716573,549,549,549,548,578
20240328,150500,1737399810,549,549,549,547,8970
20240328,150400,1732485494,548,549,549,548,423
20240328,150300,1732253590,548,548,549,548,4636
20240328,150200,1729713046,548,548,548,548,3327
20240328,150100,1727889850,548,548,549,548,7253
20240328,150000,1723914278,548,548,549,548,34947
20240328,145900,1704763272,549,550,550,548,2528
20240328,145800,1703375299,548,548,550,548,6330
20240328,145700,1699905197,549,550,550,548,51248
20240328,145600,1671734312,550,550,551,550,5180
20240328,145500,1668884728,551,551,551,550,1193
20240328,145400,1668227855,550,551,551,550,17
20240328,145300,1668218493,550,551,551,550,4781
20240328,145200,1665586876,550,550,551,550,6007
20240328,145100,1662277052,551,550,551,550,4771
20240328,145000,1659653001,550,550,551,550,6045
20240328,144900,1656328250,550,552,552,550,9655
20240328,144800,1651006987,551,552,552,551,218
20240328,144700,1650886666,552,551,552,551,9
20240328,144600,1650881702,551,551,551,551,120
20240328,144500,1650815582,551,552,552,551,24
20240328,144400,1650802338,551,552,552,551,20040
20240328,144300,1639760268,551,553,553,551,510
20240328,144200,1639478546,552,552,553,552,2360
20240328,144100,1638175811,552,553,553,552,1506
20240328,144000,1637344494,552,553,553,552,1663
20240328,143900,1636425696,552,552,553,551,4323
20240328,143800,1634039396,551,553,553,551,524
20240328,143700,1633750637,551,553,553,550,3296
20240328,143600,1631934496,550,551,553,550,8525
20240328,143500,1627238202,551,553,553,551,2931
20240328,143400,1625617367,553,553,554,551,1825
20240328,143300,1624608133,551,553,553,551,2014
20240328,143200,1623494578,551,553,553,551,2001
20240328,143100,1622388027,550,550,553,550,5010
20240328,143000,1619619376,550,551,551,550,7792
20240328,142900,1615332061,550,551,551,550,1061
20240328,142800,1614747472,551,553,553,550,2108
20240328,142700,1613585969,553,552,553,550,26312
20240328,142600,1599097308,553,552,553,552,45
20240328,142500,1599072428,552,552,553,551,288
20240328,142400,1598913448,553,553,553,553,1607
20240328,142300,1598024777,553,552,553,552,4517
20240328,142200,1595527876,553,552,554,552,4946
20240328,142100,1592792937,552,552,552,552,2200
20240328,142000,1591578537,551,551,551,551,0
20240328,141900,1591578537,551,553,553,551,980
20240328,141800,1591038245,550,553,553,550,5117
20240328,141700,1588217742,553,552,553,552,155
20240328,141600,1588132180,552,552,552,552,1680
20240328,141500,1587204820,552,553,553,552,8155
20240328,141400,1582703179,553,553,553,552,5040
20240328,141300,1579921059,553,553,553,552,2455
20240328,141200,1578563486,553,553,553,553,7643
20240328,141100,1574336907,553,552,553,552,5
20240328,141000,1574334146,553,553,553,553,1
20240328,140900,1574333593,552,551,552,551,11632
20240328,140800,1567923526,552,552,552,552,200
20240328,140700,1567813126,552,551,552,551,2863
20240328,140600,1566234891,552,552,552,552,15
20240328,140500,1566226611,552,551,553,551,340
20240328,140400,1566038930,553,553,553,551,10
20240328,140300,1566033403,553,552,553,552,219
20240328,140200,1565912493,552,552,552,551,126
20240328,140100,1565842942,552,552,552,552,1127
20240328,140000,1565220838,552,551,552,551,10465
20240328,135900,1559444208,552,552,552,552,6
20240328,135800,1559440896,552,550,552,550,25802
20240328,135700,1545237084,550,549,550,548,2506
20240328,135600,1543862900,550,549,550,548,5272
20240328,135500,1540968719,549,549,549,548,1602
20240328,135400,1540089621,549,549,549,549,2664
20240328,135300,1538627085,549,549,549,549,6386
20240328,135200,1535121171,549,549,550,549,10012
20240328,135100,1529624578,550,550,550,549,455
20240328,135000,1529374648,550,550,550,549,1813
20240328,134900,1528378261,550,550,550,550,1300
20240328,134800,1527663261,550,550,550,550,1361
20240328,134700,1526914711,549,549,549,549,1659
20240328,134600,1526003920,549,549,549,549,1961
20240328,134500,1524927331,550,550,550,549,4002
20240328,134400,1522727602,550,550,550,549,7793
20240328,134300,1518443152,550,550,551,549,2488
20240328,134200,1517074760,551,550,551,550,4300
20240328,134100,1514709750,551,551,551,549,2810
20240328,134000,1513164777,551,550,551,550,445
20240328,133900,1512919747,550,550,550,550,777
20240328,133800,1512492397,550,550,551,550,451
20240328,133700,1512244342,551,551,551,550,689
20240328,133600,1511865085,551,550,551,550,401
20240328,133500,1511644235,551,551,551,551,156
20240328,133400,1511558279,549,549,549,549,41
20240328,133300,1511535770,549,551,551,549,1507
20240328,133200,1510707313,549,551,551,549,1363
20240328,133100,1509957125,551,551,551,551,119
20240328,133000,1509891556,551,550,551,550,10
20240328,132900,1509886047,549,549,549,549,295
20240328,132800,1509724092,549,549,549,549,4721
20240328,132700,1507132263,549,550,551,549,2636
20240328,132600,1505681920,550,550,550,550,39
20240328,132500,1505660470,551,550,551,550,6681
20240328,132400,1501985858,550,549,550,548,21640
20240328,132300,1490094151,549,550,550,549,2300
20240328,132200,1488831324,550,549,550,549,2700
20240328,132100,1487349014,549,548,549,547,6054
20240328,132000,1484031245,548,546,548,546,12
20240328,131900,1484024675,548,548,548,548,7598
20240328,131800,1479860971,548,547,548,546,3384
20240328,131700,1478011140,547,546,547,546,8248
20240328,131600,1473503985,547,547,547,546,4791
20240328,131500,1470883601,546,547,548,546,11874
20240328,131400,1464393814,547,549,549,547,5723
20240328,131300,1461262211,548,549,549,548,2839
20240328,131200,1459706248,548,549,549,548,4237
20240328,131100,1457384356,549,549,549,548,77
20240328,131000,1457342085,549,549,549,549,915
20240328,130900,1456839750,550,549,550,549,2676
20240328,130800,1455370624,549,548,549,548,2642
20240328,130700,1453922798,548,547,548,547,563
20240328,130600,1453614476,547,546,547,546,1155
20240328,130500,1452982742,546,546,547,546,1671
20240328,130400,1452070272,546,546,546,546,40891
20240328,130300,1429743786,546,547,547,546,9253
20240328,130200,1424687395,547,548,548,547,4792
20240328,130100,1422065637,548,548,548,547,1771
20240328,130000,1421096629,548,547,548,547,10204
20240328,125900,1415514836,548,548,548,547,330
20240328,125800,1415334096,548,549,549,548,3272
20240328,125700,1413540829,549,549,550,548,1708
20240328,125600,1412603127,549,550,550,549,4071
20240328,125500,1410366031,550,550,550,549,1887
20240328,125400,1409328182,550,549,550,549,507
20240328,125300,1409049333,549,550,550,549,1803
20240328,125200,1408059356,550,550,551,550,2534
20240328,125100,1406664890,550,550,550,550,2073
20240328,125000,1405524740,550,549,551,549,4152
20240328,124900,1403243145,549,549,549,549,117
20240328,124800,1403178912,550,547,550,547,4383
20240328,124700,1400774521,546,548,548,546,37542
20240328,124600,1380250655,548,547,548,547,135
20240328,124500,1380176677,547,547,548,546,3575
20240328,124400,1378220970,547,547,548,547,6693
20240328,124300,1374559175,548,548,548,547,5765
20240328,124200,1371402692,548,551,551,548,4140
20240328,124100,1369127840,550,550,551,549,4290
20240328,124000,1366769113,549,549,550,549,3019
20240328,123900,1365111091,549,549,549,548,3480
20240328,123800,1363200877,546,547,548,546,14780
20240328,123700,1355120346,548,547,548,547,6779
20240328,123600,1351412182,548,548,548,547,8235
20240328,123500,1346907397,548,548,549,548,16080
20240328,123400,1338095477,548,550,550,548,21517
20240328,123300,1326289881,551,552,552,551,234
20240328,123200,1326160864,552,551,552,551,70
20240328,123100,1326122230,552,552,552,552,111
20240328,123000,1326060958,550,551,551,550,13888
20240328,122900,1318421058,552,552,552,552,472
20240328,122800,1318160514,552,552,552,551,1176
20240328,122700,1317512362,552,553,553,552,111
20240328,122600,1317450989,553,553,553,553,6198
20240328,122500,1314023495,552,552,552,551,846
20240328,122400,1313556504,553,551,553,551,3371
20240328,122300,1311699063,551,551,551,551,11298
20240328,122200,1305473865,552,553,553,552,1745
20240328,122100,1304510620,552,552,552,552,367
20240328,122000,1304308036,553,551,553,551,3353
20240328,121900,1302460513,552,554,554,552,808
20240328,121800,1302013443,554,554,554,554,1209
20240328,121700,1301343657,551,554,554,551,4436
20240328,121600,1298898026,553,554,554,553,9710
20240328,121500,1293528142,555,554,555,553,1393
20240328,121400,1292756665,554,554,555,554,166
20240328,121300,1292664595,555,553,555,553,40
20240328,121200,1292642437,554,553,554,553,15746
20240328,121100,1283920593,553,552,553,552,2251
20240328,121000,1282677109,553,553,553,553,622
20240328,120900,1282333143,553,553,553,553,11854
20240328,120800,1275777881,553,553,553,553,100
20240328,120700,1275722581,553,551,553,551,8586
20240328,120600,1270985313,551,551,551,551,651
20240328,120500,1270626612,551,550,551,549,5545
20240328,120400,1267577060,550,550,550,548,14042
20240328,120300,1259853962,550,548,550,548,29210
20240328,120200,1243844862,548,547,548,546,3351
20240328,120100,1242009988,547,547,547,547,2167
20240328,120000,1240824639,547,546,547,546,2514
20240328,115900,1239451355,547,547,548,546,15014
20240328,115800,1231239898,548,548,548,547,25214
20240328,115700,1217442802,548,550,550,548,7878
20240328,115600,1213115578,550,550,550,549,3469
20240328,115500,1211210681,550,550,550,549,577
20240328,115400,1210893405,550,549,550,549,725
20240328,115300,1210495125,550,551,551,550,3709
20240328,115200,1208454228,552,547,552,547,25015
20240328,115100,1194765684,547,550,550,547,12506
20240328,115000,1187914415,552,552,552,549,6570
20240328,114900,1184297514,552,552,552,550,300
20240328,114800,1184131918,552,551,552,550,1447
20240328,114700,1183333703,551,550,551,549,16351
20240328,114600,1174343317,550,550,550,548,4806
20240328,114500,1171701230,550,549,550,549,11064
20240328,114400,1165626487,549,547,549,547,359
20240328,114300,1165429512,547,548,549,547,4605
20240328,114200,1162907816,549,549,550,548,10063
20240328,114100,1157388864,549,549,550,549,4176
20240328,114000,1155096025,549,546,549,546,2424
20240328,113900,1153766031,546,545,549,545,14217
20240328,113800,1146002842,547,547,547,545,26195
20240328,113700,1131708495,547,548,548,546,25328
20240328,113600,1117848492,549,549,549,549,2063
20240328,113500,1116715905,549,550,550,548,7908
20240328,113400,1112380874,550,550,550,550,1156
20240328,113300,1111745074,550,550,550,550,125
20240328,113200,1111676324,550,550,550,549,11587
20240328,113100,1105313474,550,550,550,550,1314
20240328,113000,1104590774,550,550,550,549,980
20240328,112900,1104052175,549,550,550,549,8982
20240328,112800,1099121035,549,551,551,549,4533
20240328,112700,1096628378,550,551,551,550,8392
20240328,112600,1092010716,551,551,551,550,1836
20240328,112500,1090999081,552,551,552,551,416
20240328,112400,1090769460,552,552,552,551,1258
20240328,112300,1090075045,552,551,552,551,1796
20240328,112200,1089085436,551,551,551,548,18470
20240328,112100,1078939380,550,552,552,550,23501
20240328,112000,1065999493,552,551,552,551,3379
20240328,111900,1064136466,552,552,552,550,7225
20240328,111800,1060157973,552,551,552,551,2848
20240328,111700,1058588072,551,551,551,550,659
20240328,111600,1058224964,551,551,551,550,7081
20240328,111500,1054323640,550,550,552,550,15323
20240328,111400,1045895983,552,552,552,550,27429
20240328,111300,1030767703,553,553,553,552,6845
20240328,111200,1026989206,552,553,553,552,6742
20240328,111100,1023261727,553,551,553,549,19129
20240328,111000,1012729114,551,551,552,548,17676
20240328,110900,1003013237,550,552,552,550,35460
20240328,110800,983493491,553,553,553,552,33832
20240328,110700,964787703,553,554,554,551,11738
20240328,110600,958298899,554,555,555,553,11451
20240328,110500,951954342,555,555,556,553,2043
20240328,110400,950821816,554,554,556,553,13100
20240328,110300,943561049,555,554,555,553,2750
20240328,110200,942037048,554,557,557,554,21928
20240328,110100,929854853,557,560,560,557,35578
20240328,110000,909980511,560,560,561,560,2261
20240328,105900,908714331,560,560,560,558,11474
20240328,105800,902298105,560,559,561,559,1313
20240328,105700,901563061,559,560,560,559,7842
20240328,105600,897172253,560,560,560,559,2795
20240328,105500,895607054,561,561,561,559,2237
20240328,105400,894352979,561,561,561,559,23269
20240328,105300,881313385,562,562,562,561,5026
20240328,105200,878490422,562,562,563,562,5016
20240328,105100,875670597,562,563,563,562,10288
20240328,105000,869880885,563,565,565,563,4414
20240328,104900,867394162,565,565,565,565,4
20240328,104800,867391902,563,564,564,563,7224
20240328,104700,863324276,564,564,565,563,1409
20240328,104600,862529711,565,565,566,565,272
20240328,104500,862376030,565,566,566,564,4942
20240328,104400,859588294,567,565,567,565,4361
20240328,104300,857124327,565,568,568,565,14306
20240328,104200,849033584,569,566,569,566,1472
20240328,104100,848199002,567,566,567,565,7463
20240328,104000,843980051,567,566,567,565,5763
20240328,103900,840723487,566,566,566,565,6450
20240328,103800,837079033,566,570,570,566,22113
20240328,103700,824546522,570,570,570,567,7397
20240328,103600,820348012,570,570,570,570,65
20240328,103500,820310962,570,568,570,567,946
20240328,103400,819772179,570,568,570,567,454
20240328,103300,819514293,571,571,571,568,13548
20240328,103200,811818930,569,573,573,569,7255
20240328,103100,807689555,571,573,573,571,1293
20240328,103000,806950570,571,572,572,571,2606
20240328,102900,805461544,571,570,573,570,1622
20240328,102800,804535902,573,570,573,570,10139
20240328,102700,798751777,570,570,570,570,263
20240328,102600,798601867,569,568,569,568,25142
20240328,102500,784318918,568,569,569,568,8164
20240328,102400,779675766,570,569,570,569,129
20240328,102300,779602330,570,571,571,570,4749
20240328,102200,776894675,571,572,572,571,512
20240328,102100,776602318,572,571,572,571,3682
20240328,102000,774497856,571,569,571,569,16996
20240328,101900,764822451,568,568,568,568,23491
20240328,101800,751479563,568,567,568,567,4683
20240328,101700,748820721,567,568,569,567,4527
20240328,101600,746252611,569,569,569,568,2206
20240328,101500,744998048,569,567,569,567,2142
20240328,101400,743781427,567,568,568,567,242
20240328,101300,743644210,569,568,569,566,4848
20240328,101200,740899897,568,569,570,568,57
20240328,101100,740867410,570,570,570,569,1014
20240328,101000,740289520,570,566,570,566,5215
20240328,100900,737335653,566,566,569,565,4728
20240328,100800,734658900,566,568,569,566,2510
20240328,100700,733235546,568,567,569,566,2810
20240328,100600,731643336,571,570,571,566,2967
20240328,100500,729958722,571,572,572,571,1073
20240328,100400,729345030,572,571,572,571,4931
20240328,100300,726527438,571,569,572,566,7954
20240328,100200,721997131,569,568,569,565,24133
20240328,100100,708298603,568,565,570,565,2498
20240328,100000,706876106,564,576,577,564,40065
20240328,095900,683901445,577,577,577,576,4649
20240328,095800,681223482,577,575,577,575,3862
20240328,095700,678997493,575,579,579,575,7097
20240328,095600,674905454,577,581,581,573,22310
20240328,095500,662002689,581,581,585,577,95197
20240328,095400,606649969,581,573,585,573,62187
20240328,095300,570729152,573,571,573,570,9333
20240328,095200,565391891,571,565,571,565,53390
20240328,095100,535035545,565,565,565,564,534
20240328,095000,534733836,565,566,566,565,6799
20240328,094900,530891365,566,567,568,566,4106
20240328,094800,528564446,567,568,568,566,5984
20240328,094700,525175536,569,567,569,565,5299
20240328,094600,522168230,567,565,567,565,7069
20240328,094500,518171821,565,564,566,564,15117
20240328,094400,509631138,564,564,565,564,2072
20240328,094300,508462525,564,564,565,564,4202
20240328,094200,506092579,564,563,564,562,3151
20240328,094100,504318715,564,562,564,561,5776
20240328,094000,501074872,562,562,564,561,3605
20240328,093900,499052051,562,564,564,562,1117
20240328,093800,498424287,561,562,564,561,9937
20240328,093700,492841762,563,564,564,561,135
20240328,093600,492765948,561,562,564,561,3070
20240328,093500,491039782,564,562,564,562,3912
20240328,093400,488839132,564,564,564,562,5623
20240328,093300,485673692,564,565,565,564,7469
20240328,093200,481454964,564,562,564,562,20226
20240328,093100,470061992,560,563,563,560,8188
20240328,093000,465466569,563,564,564,563,166
20240328,092900,465372947,564,562,565,560,13673
20240328,092800,457672681,562,559,562,559,22357
20240328,092700,445147908,558,556,558,555,20265
20240328,092600,433878477,556,557,557,556,2205
20240328,092500,432652362,557,557,557,555,5363
20240328,092400,429668169,556,556,560,556,12766
20240328,092300,422559108,556,556,560,554,4012
20240328,092200,420327084,557,558,558,557,5572
20240328,092100,417223450,560,559,560,555,3381
20240328,092000,415331745,562,562,562,555,3727
20240328,091900,413248020,562,560,563,551,26707
20240328,091800,398399382,560,563,563,560,37143
20240328,091700,377575841,563,566,566,562,5216
20240328,091600,374636586,566,566,566,564,24720
20240328,091500,360645276,566,567,569,566,18036
20240328,091400,350407229,567,568,570,567,15107
20240328,091300,341815897,568,563,568,562,36096
20240328,091200,321424832,563,562,563,561,41790
20240328,091100,297942424,562,561,563,560,17326
20240328,091000,288216855,561,558,561,558,8718
20240328,090900,283345692,558,560,560,558,11016
20240328,090800,277197008,560,562,562,560,9221
20240328,090700,272025428,562,560,562,559,25087
20240328,090600,257983537,560,545,560,545,89901
20240328,090500,208590732,546,545,547,541,14962
20240328,090400,200452099,541,542,545,540,76374
20240328,090300,159132879,541,550,550,539,74681
20240328,090200,118681308,550,561,565,545,76995
20240328,090100,76093148,560,568,569,560,99298
20240328,090000,20308048,568,567,569,566,35808