stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,185500,1764007405,3370,3370,3370,3370,7886
20240321,185400,1764007405,3370,3370,3370,3370,0
20240321,185300,1764007405,3370,3370,3370,3370,0
20240321,185200,1764007405,3370,3370,3370,3370,0
20240321,185100,1764007405,3370,3370,3370,3370,0
20240321,185000,1764007405,3370,3370,3370,3370,0
20240321,184900,1764007405,3370,3370,3370,3370,0
20240321,184800,1764007405,3370,3370,3370,3370,0
20240321,184700,1764007405,3370,3370,3370,3370,0
20240321,184600,1764007405,3370,3370,3370,3370,0
20240321,184500,1764007405,3370,3370,3370,3370,0
20240321,184400,1764007405,3370,3370,3370,3370,0
20240321,184300,1764007405,3370,3370,3370,3370,0
20240321,184200,1764007405,3370,3370,3370,3370,0
20240321,184100,1764007405,3370,3370,3370,3370,0
20240321,184000,1764007405,3370,3370,3370,3370,0
20240321,183900,1764007405,3370,3370,3370,3370,0
20240321,183800,1764007405,3370,3370,3370,3370,0
20240321,183700,1764007405,3370,3370,3370,3370,0
20240321,183600,1764007405,3370,3370,3370,3370,0
20240321,183500,1764007405,3370,3370,3370,3370,0
20240321,183400,1764007405,3370,3370,3370,3370,0
20240321,183300,1764007405,3370,3370,3370,3370,0
20240321,183200,1764007405,3370,3370,3370,3370,0
20240321,183100,1764007405,3370,3370,3370,3370,0
20240321,183000,1764007405,3370,3370,3370,3370,0
20240321,182900,1764007405,3370,3370,3370,3370,0
20240321,182800,1764007405,3370,3370,3370,3370,0
20240321,182700,1764007405,3370,3370,3370,3370,0
20240321,182600,1764007405,3370,3370,3370,3370,0
20240321,182500,1764007405,3370,3370,3370,3370,7886
20240321,182400,1764007405,3370,3370,3370,3370,0
20240321,182300,1764007405,3370,3370,3370,3370,0
20240321,182200,1764007405,3370,3370,3370,3370,0
20240321,182100,1764007405,3370,3370,3370,3370,0
20240321,182000,1764007405,3370,3370,3370,3370,0
20240321,181900,1764007405,3370,3370,3370,3370,0
20240321,181800,1764007405,3370,3370,3370,3370,0
20240321,181700,1764007405,3370,3370,3370,3370,0
20240321,181600,1764007405,3370,3370,3370,3370,0
20240321,181500,1764007405,3370,3370,3370,3370,0
20240321,181400,1764007405,3370,3370,3370,3370,0
20240321,181300,1764007405,3370,3370,3370,3370,0
20240321,181200,1764007405,3370,3370,3370,3370,0
20240321,181100,1764007405,3370,3370,3370,3370,0
20240321,181000,1764007405,3370,3370,3370,3370,0
20240321,180900,1764007405,3370,3370,3370,3370,0
20240321,180800,1764007405,3370,3370,3370,3370,0
20240321,180700,1764007405,3370,3370,3370,3370,0
20240321,180600,1764007405,3370,3370,3370,3370,0
20240321,180500,1764007405,3370,3370,3370,3370,0
20240321,180400,1764007405,3370,3370,3370,3370,0
20240321,180300,1764007405,3370,3370,3370,3370,0
20240321,180200,1764007405,3370,3370,3370,3370,0
20240321,180100,1764007405,3370,3370,3370,3370,0
20240321,180000,1764007405,3370,3370,3370,3370,0
20240321,175900,1764007405,3370,3370,3370,3370,0
20240321,175800,1764007405,3370,3370,3370,3370,0
20240321,175700,1764007405,3370,3370,3370,3370,0
20240321,175600,1764007405,3370,3370,3370,3370,0
20240321,175500,1764007405,3370,3370,3370,3370,7886
20240321,175400,1764007405,3370,3370,3370,3370,0
20240321,175300,1764007405,3370,3370,3370,3370,0
20240321,175200,1764007405,3370,3370,3370,3370,0
20240321,175100,1764007405,3370,3370,3370,3370,0
20240321,175000,1764007405,3370,3370,3370,3370,0
20240321,174900,1764007405,3370,3370,3370,3370,0
20240321,174800,1764007405,3370,3370,3370,3370,0
20240321,174700,1764007405,3370,3370,3370,3370,0
20240321,174600,1764007405,3370,3370,3370,3370,0
20240321,174500,1764007405,3370,3370,3370,3370,0
20240321,174400,1764007405,3370,3370,3370,3370,0
20240321,174300,1764007405,3370,3370,3370,3370,0
20240321,174200,1764007405,3370,3370,3370,3370,0
20240321,174100,1764007405,3370,3370,3370,3370,0
20240321,174000,1764007405,3370,3370,3370,3370,0
20240321,173900,1764007405,3370,3370,3370,3370,0
20240321,173800,1764007405,3370,3370,3370,3370,0
20240321,173700,1764007405,3370,3370,3370,3370,0
20240321,173600,1764007405,3370,3370,3370,3370,0
20240321,173500,1764007405,3370,3370,3370,3370,0
20240321,173400,1764007405,3370,3370,3370,3370,0
20240321,173300,1764007405,3370,3370,3370,3370,0
20240321,173200,1764007405,3370,3370,3370,3370,0
20240321,173100,1764007405,3370,3370,3370,3370,0
20240321,173000,1764007405,3370,3370,3370,3370,0
20240321,172900,1764007405,3370,3370,3370,3370,0
20240321,172800,1764007405,3370,3370,3370,3370,0
20240321,172700,1764007405,3370,3370,3370,3370,0
20240321,172600,1764007405,3370,3370,3370,3370,0
20240321,172500,1764007405,3370,3370,3370,3370,7886
20240321,172400,1764007405,3370,3370,3370,3370,0
20240321,172300,1764007405,3370,3370,3370,3370,0
20240321,172200,1764007405,3370,3370,3370,3370,0
20240321,172100,1764007405,3370,3370,3370,3370,0
20240321,172000,1764007405,3370,3370,3370,3370,0
20240321,171900,1764007405,3370,3370,3370,3370,0
20240321,171800,1764007405,3370,3370,3370,3370,0
20240321,171700,1764007405,3370,3370,3370,3370,0
20240321,171600,1764007405,3370,3370,3370,3370,0
20240321,171500,1764007405,3370,3370,3370,3370,0
20240321,171400,1764007405,3370,3370,3370,3370,0
20240321,171300,1764007405,3370,3370,3370,3370,0
20240321,171200,1764007405,3370,3370,3370,3370,0
20240321,171100,1764007405,3370,3370,3370,3370,0
20240321,171000,1764007405,3370,3370,3370,3370,0
20240321,170900,1764007405,3370,3370,3370,3370,0
20240321,170800,1764007405,3370,3370,3370,3370,0
20240321,170700,1764007405,3370,3370,3370,3370,0
20240321,170600,1764007405,3370,3370,3370,3370,0
20240321,170500,1764007405,3370,3370,3370,3370,0
20240321,170400,1764007405,3370,3370,3370,3370,0
20240321,170300,1764007405,3370,3370,3370,3370,0
20240321,170200,1764007405,3370,3370,3370,3370,0
20240321,170100,1764007405,3370,3370,3370,3370,0
20240321,170000,1764007405,3370,3370,3370,3370,0
20240321,165900,1764007405,3370,3370,3370,3370,0
20240321,165800,1764007405,3370,3370,3370,3370,0
20240321,165700,1764007405,3370,3370,3370,3370,0
20240321,165600,1764007405,3370,3370,3370,3370,0
20240321,165500,1764007405,3370,3370,3370,3370,7886
20240321,165400,1764007405,3370,3370,3370,3370,0
20240321,165300,1764007405,3370,3370,3370,3370,0
20240321,165200,1764007405,3370,3370,3370,3370,0
20240321,165100,1764007405,3370,3370,3370,3370,0
20240321,165000,1764007405,3370,3370,3370,3370,0
20240321,164900,1764007405,3370,3370,3370,3370,0
20240321,164800,1764007405,3370,3370,3370,3370,0
20240321,164700,1764007405,3370,3370,3370,3370,0
20240321,164600,1764007405,3370,3370,3370,3370,0
20240321,164500,1764007405,3370,3370,3370,3370,0
20240321,164400,1764007405,3370,3370,3370,3370,0
20240321,164300,1764007405,3370,3370,3370,3370,0
20240321,164200,1764007405,3370,3370,3370,3370,0
20240321,164100,1764007405,3370,3370,3370,3370,0
20240321,164000,1764007405,3370,3370,3370,3370,0
20240321,163900,1764007405,3370,3370,3370,3370,0
20240321,163800,1764007405,3370,3370,3370,3370,0
20240321,163700,1764007405,3370,3370,3370,3370,0
20240321,163600,1764007405,3370,3370,3370,3370,0
20240321,163500,1764007405,3370,3370,3370,3370,0
20240321,163400,1764007405,3370,3370,3370,3370,0
20240321,163300,1764007405,3370,3370,3370,3370,0
20240321,163200,1764007405,3370,3370,3370,3370,0
20240321,163100,1764007405,3370,3370,3370,3370,0
20240321,163000,1764007405,3370,3370,3370,3370,0
20240321,162900,1764007405,3370,3370,3370,3370,0
20240321,162800,1764007405,3370,3370,3370,3370,0
20240321,162700,1764007405,3370,3370,3370,3370,0
20240321,162600,1764007405,3370,3370,3370,3370,0
20240321,162500,1764007405,3370,3370,3370,3370,7886
20240321,162400,1764007405,3370,3370,3370,3370,0
20240321,162300,1764007405,3370,3370,3370,3370,0
20240321,162200,1764007405,3370,3370,3370,3370,0
20240321,162100,1764007405,3370,3370,3370,3370,0
20240321,162000,1764007405,3370,3370,3370,3370,0
20240321,161900,1764007405,3370,3370,3370,3370,0
20240321,161800,1764007405,3370,3370,3370,3370,0
20240321,161700,1764007405,3370,3370,3370,3370,0
20240321,161600,1764007405,3370,3370,3370,3370,0
20240321,161500,1764007405,3370,3370,3370,3370,0
20240321,161400,1764007405,3370,3370,3370,3370,0
20240321,161300,1764007405,3370,3370,3370,3370,0
20240321,161200,1764007405,3370,3370,3370,3370,0
20240321,161100,1764007405,3370,3370,3370,3370,0
20240321,161000,1764007405,3370,3370,3370,3370,0
20240321,160900,1764007405,3370,3370,3370,3370,0
20240321,160800,1764007405,3370,3370,3370,3370,0
20240321,160700,1764007405,3370,3370,3370,3370,0
20240321,160600,1764007405,3370,3370,3370,3370,0
20240321,160500,1764007405,3370,3370,3370,3370,0
20240321,160400,1764007405,3370,3370,3370,3370,0
20240321,160300,1764007405,3370,3370,3370,3370,0
20240321,160200,1764007405,3370,3370,3370,3370,0
20240321,160100,1764007405,3370,3370,3370,3370,0
20240321,160000,1764007405,3370,3370,3370,3370,0
20240321,155900,1764007405,3370,3370,3370,3370,0
20240321,155800,1764007405,3370,3370,3370,3370,0
20240321,155700,1764007405,3370,3370,3370,3370,0
20240321,155600,1764007405,3370,3370,3370,3370,0
20240321,155500,1764007405,3370,3370,3370,3370,7886
20240321,155400,1764007405,3370,3370,3370,3370,0
20240321,155300,1764007405,3370,3370,3370,3370,0
20240321,155200,1764007405,3370,3370,3370,3370,0
20240321,155100,1764007405,3370,3370,3370,3370,0
20240321,155000,1764007405,3370,3370,3370,3370,0
20240321,154900,1764007405,3370,3370,3370,3370,0
20240321,154800,1764007405,3370,3370,3370,3370,0
20240321,154700,1764007405,3370,3370,3370,3370,0
20240321,154600,1764007405,3370,3370,3370,3370,0
20240321,154500,1764007405,3370,3370,3370,3370,0
20240321,154400,1764007405,3370,3370,3370,3370,0
20240321,154300,1764007405,3370,3370,3370,3370,0
20240321,154200,1764007405,3370,3370,3370,3370,0
20240321,154100,1764007405,3370,3370,3370,3370,0
20240321,154000,1764007405,3370,3370,3370,3370,0
20240321,153900,1764007405,3370,3370,3370,3370,0
20240321,153800,1764007405,3370,3370,3370,3370,0
20240321,153700,1764007405,3370,3370,3370,3370,0
20240321,153600,1764007405,3370,3370,3370,3370,0
20240321,153500,1764007405,3370,3370,3370,3370,0
20240321,153400,1764007405,3370,3370,3370,3370,0
20240321,153300,1764007405,3370,3370,3370,3370,0
20240321,153200,1764007405,3370,3370,3370,3370,0
20240321,153100,1764007405,3370,3370,3370,3370,0
20240321,153000,1764007405,3370,3370,3370,3370,7886
20240321,152900,1737431585,3360,3360,3360,3360,0
20240321,152800,1737431585,3360,3360,3360,3360,0
20240321,152700,1737431585,3360,3360,3360,3360,0
20240321,152600,1737431585,3360,3360,3360,3360,0
20240321,152500,1737431585,3360,3360,3360,3360,0
20240321,152400,1737431585,3360,3360,3360,3360,0
20240321,152300,1737431585,3360,3360,3360,3360,0
20240321,152200,1737431585,3360,3360,3360,3360,0
20240321,152100,1737431585,3360,3360,3360,3360,0
20240321,152000,1737431585,3360,3360,3360,3360,0
20240321,151900,1737431585,3360,3360,3360,3355,6466
20240321,151800,1715712950,3365,3365,3365,3365,540
20240321,151700,1713895850,3360,3365,3370,3360,305
20240321,151600,1712870730,3355,3355,3355,3355,540
20240321,151500,1711059030,3365,3365,3365,3365,60
20240321,151400,1710857130,3370,3370,3370,3370,279
20240321,151300,1709916900,3355,3355,3355,3355,320
20240321,151200,1708843300,3370,3370,3370,3355,508
20240321,151100,1707138840,3370,3370,3370,3355,602
20240321,151000,1705116495,3370,3370,3370,3370,1
20240321,150900,1705113125,3375,3375,3375,3375,1
20240321,150800,1705109750,3360,3360,3360,3360,101
20240321,150700,1704770390,3355,3355,3355,3355,0
20240321,150600,1704770390,3355,3365,3365,3355,1563
20240321,150500,1699516820,3360,3370,3370,3360,1420
20240321,150400,1694737880,3370,3370,3370,3370,296
20240321,150300,1693740360,3370,3370,3375,3370,1170
20240321,150200,1689793920,3370,3355,3370,3355,11
20240321,150100,1689756910,3355,3355,3355,3355,0
20240321,150000,1689756910,3355,3370,3370,3355,17
20240321,145900,1689699860,3355,3355,3355,3355,0
20240321,145800,1689699860,3355,3355,3355,3355,1481
20240321,145700,1684731105,3350,3350,3350,3350,130
20240321,145600,1684295605,3345,3365,3365,3345,20914
20240321,145500,1614115675,3365,3365,3365,3365,500
20240321,145400,1612433175,3365,3365,3370,3365,639
20240321,145300,1610282675,3365,3365,3365,3365,0
20240321,145200,1610282675,3365,3365,3365,3365,365
20240321,145100,1609054450,3365,3365,3365,3365,1223
20240321,145000,1604939055,3365,3365,3365,3365,446
20240321,144900,1603438265,3365,3375,3375,3360,4143
20240321,144800,1589490555,3370,3375,3375,3370,169
20240321,144700,1588920930,3375,3375,3375,3375,2
20240321,144600,1588914180,3370,3370,3370,3370,1000
20240321,144500,1585544180,3375,3375,3375,3375,0
20240321,144400,1585544180,3375,3375,3375,3375,103
20240321,144300,1585196555,3375,3375,3375,3375,50
20240321,144200,1585027805,3375,3375,3375,3375,932
20240321,144100,1581882305,3375,3375,3375,3375,30
20240321,144000,1581781055,3370,3375,3375,3370,451
20240321,143900,1580260970,3375,3375,3375,3375,119
20240321,143800,1579859345,3375,3375,3375,3370,14
20240321,143700,1579812105,3375,3375,3375,3375,100
20240321,143600,1579474605,3375,3375,3375,3375,1559
20240321,143500,1574212980,3375,3375,3375,3375,2
20240321,143400,1574206230,3380,3380,3380,3380,99
20240321,143300,1573871610,3380,3375,3380,3375,47
20240321,143200,1573712900,3375,3375,3375,3375,40
20240321,143100,1573577900,3380,3380,3380,3380,1678
20240321,143000,1567906260,3380,3380,3380,3380,1
20240321,142900,1567902880,3380,3380,3380,3380,108
20240321,142800,1567537840,3380,3380,3380,3380,1
20240321,142700,1567534460,3380,3380,3380,3380,47
20240321,142600,1567375600,3380,3380,3380,3380,80
20240321,142500,1567105200,3385,3380,3385,3380,528
20240321,142400,1565318120,3375,3375,3375,3375,1
20240321,142300,1565314745,3375,3375,3375,3375,360
20240321,142200,1564099745,3375,3375,3375,3375,273
20240321,142100,1563178370,3375,3375,3375,3375,0
20240321,142000,1563178370,3375,3375,3375,3375,693
20240321,141900,1560839495,3375,3385,3385,3375,2583
20240321,141800,1552099730,3385,3385,3385,3385,64
20240321,141700,1551883090,3375,3375,3375,3375,1
20240321,141600,1551879715,3375,3375,3375,3375,22
20240321,141500,1551805465,3370,3385,3385,3370,810
20240321,141400,1549070745,3380,3385,3385,3380,22
20240321,141300,1548996375,3390,3390,3390,3390,0
20240321,141200,1548996375,3390,3380,3390,3375,4073
20240321,141100,1535236410,3380,3380,3380,3380,50
20240321,141000,1535067410,3380,3380,3380,3380,0
20240321,140900,1535067410,3380,3380,3380,3380,200
20240321,140800,1534391410,3380,3380,3380,3380,31
20240321,140700,1534286630,3385,3380,3385,3380,239
20240321,140600,1533478115,3380,3380,3380,3380,0
20240321,140500,1533478115,3380,3380,3380,3380,3610
20240321,140400,1521276315,3380,3380,3380,3380,95
20240321,140300,1520955215,3380,3380,3385,3380,534
20240321,140200,1519150190,3385,3390,3390,3385,1395
20240321,140100,1514428065,3390,3390,3390,3390,300
20240321,140000,1513411065,3390,3390,3390,3390,219
20240321,135900,1512668655,3390,3390,3390,3390,0
20240321,135800,1512668655,3390,3390,3390,3390,780
20240321,135700,1510024455,3390,3390,3390,3390,101
20240321,135600,1509682065,3390,3390,3390,3390,347
20240321,135500,1508505735,3390,3395,3395,3390,6000
20240321,135400,1488162935,3390,3390,3390,3390,0
20240321,135300,1488162935,3390,3390,3390,3390,0
20240321,135200,1488162935,3390,3390,3390,3390,0
20240321,135100,1488162935,3390,3390,3390,3390,100
20240321,135000,1487823935,3405,3405,3405,3405,0
20240321,134900,1487823935,3405,3405,3405,3405,0
20240321,134800,1487823935,3405,3405,3405,3400,7534
20240321,134700,1462206645,3405,3400,3405,3400,513
20240321,134600,1460462395,3400,3400,3400,3400,0
20240321,134500,1460462395,3400,3405,3405,3400,1222
20240321,134400,1456302295,3405,3405,3405,3400,1289
20240321,134300,1451914215,3405,3405,3405,3400,465
20240321,134200,1450332610,3400,3400,3405,3400,155
20240321,134100,1449805105,3405,3400,3405,3400,67
20240321,134000,1449576980,3405,3405,3405,3405,552
20240321,133900,1447697420,3405,3385,3405,3385,17351
20240321,133800,1388704030,3385,3385,3385,3385,0
20240321,133700,1388704030,3385,3385,3385,3385,75
20240321,133600,1388450155,3380,3380,3380,3380,0
20240321,133500,1388450155,3380,3385,3385,3380,6031
20240321,133400,1368044930,3390,3390,3390,3390,100
20240321,133300,1367705930,3385,3385,3385,3385,100
20240321,133200,1367367430,3380,3385,3385,3380,856
20240321,133100,1364473310,3385,3385,3385,3385,38
20240321,133000,1364344680,3385,3385,3385,3385,5
20240321,132900,1364327755,3385,3385,3385,3385,4
20240321,132800,1364314215,3390,3385,3390,3380,67
20240321,132700,1364087250,3380,3385,3385,3380,1267
20240321,132600,1359804025,3385,3395,3395,3385,4606
20240321,132500,1344189240,3395,3390,3395,3390,1517
20240321,132400,1339045360,3390,3390,3390,3390,111
20240321,132300,1338669070,3390,3390,3395,3390,714
20240321,132200,1336248545,3395,3395,3395,3395,78
20240321,132100,1335983735,3395,3400,3405,3395,5006
20240321,132000,1318977495,3400,3400,3400,3395,307
20240321,131900,1317933700,3400,3395,3400,3395,2340
20240321,131800,1309985365,3395,3395,3395,3395,12
20240321,131700,1309944625,3395,3395,3395,3390,2451
20240321,131600,1301625455,3395,3400,3400,3395,37
20240321,131500,1301499815,3400,3395,3400,3395,552
20240321,131400,1299623215,3400,3395,3405,3390,5665
20240321,131300,1280367660,3390,3385,3390,3385,6529
20240321,131200,1258242290,3380,3385,3390,3380,7700
20240321,131100,1232182980,3380,3380,3380,3380,44
20240321,131000,1232034260,3380,3375,3380,3375,1817
20240321,130900,1225897800,3380,3385,3385,3380,649
20240321,130800,1223704130,3385,3385,3385,3385,93
20240321,130700,1223389325,3385,3385,3385,3385,391
20240321,130600,1222065790,3385,3385,3385,3385,882
20240321,130500,1219080220,3385,3380,3385,3380,438
20240321,130400,1217597595,3380,3380,3380,3380,1156
20240321,130300,1213690315,3375,3375,3375,3375,600
20240321,130200,1211665315,3375,3375,3375,3375,5
20240321,130100,1211648440,3375,3375,3375,3375,506
20240321,130000,1209940690,3375,3375,3375,3375,0
20240321,125900,1209940690,3375,3375,3375,3375,0
20240321,125800,1209940690,3375,3375,3375,3375,3
20240321,125700,1209930565,3375,3375,3375,3375,179
20240321,125600,1209326440,3375,3375,3375,3375,0
20240321,125500,1209326440,3375,3375,3375,3375,511
20240321,125400,1207601815,3375,3375,3375,3375,0
20240321,125300,1207601815,3375,3375,3375,3375,5
20240321,125200,1207584940,3375,3375,3375,3375,2
20240321,125100,1207578190,3380,3380,3380,3380,16
20240321,125000,1207524110,3375,3375,3375,3375,1200
20240321,124900,1203474110,3375,3375,3375,3375,20
20240321,124800,1203406610,3380,3380,3380,3380,147
20240321,124700,1202909750,3380,3380,3380,3380,202
20240321,124600,1202226990,3380,3380,3380,3380,22
20240321,124500,1202152630,3380,3380,3380,3380,544
20240321,124400,1200313910,3380,3380,3380,3380,1081
20240321,124300,1196660130,3380,3380,3380,3380,20
20240321,124200,1196592530,3380,3380,3380,3380,8
20240321,124100,1196565490,3380,3385,3385,3380,1203
20240321,124000,1192498335,3385,3385,3385,3385,0
20240321,123900,1192498335,3385,3380,3385,3380,286
20240321,123800,1191531225,3385,3385,3385,3385,60
20240321,123700,1191328125,3385,3380,3385,3380,3423
20240321,123600,1179741685,3385,3385,3385,3385,0
20240321,123500,1179741685,3385,3385,3385,3385,1
20240321,123400,1179738300,3375,3375,3375,3375,0
20240321,123300,1179738300,3375,3385,3385,3375,100
20240321,123200,1179399840,3375,3380,3380,3375,950
20240321,123100,1176189140,3380,3380,3380,3380,0
20240321,123000,1176189140,3380,3380,3380,3380,272
20240321,122900,1175269780,3375,3375,3380,3375,2007
20240321,122800,1168487045,3375,3375,3375,3375,10
20240321,122700,1168453295,3370,3370,3370,3370,88
20240321,122600,1168156735,3365,3365,3370,3365,1282
20240321,122500,1163842790,3365,3365,3365,3365,0
20240321,122400,1163842790,3365,3365,3365,3365,0
20240321,122300,1163842790,3365,3365,3365,3365,0
20240321,122200,1163842790,3365,3365,3365,3365,447
20240321,122100,1162338635,3370,3370,3370,3370,0
20240321,122000,1162338635,3370,3370,3370,3370,100
20240321,121900,1162001635,3365,3365,3365,3365,0
20240321,121800,1162001635,3365,3365,3365,3365,0
20240321,121700,1162001635,3365,3365,3365,3365,0
20240321,121600,1162001635,3365,3365,3365,3365,0
20240321,121500,1162001635,3365,3365,3365,3365,1
20240321,121400,1161998270,3360,3360,3360,3360,10
20240321,121300,1161964670,3370,3365,3370,3365,73
20240321,121200,1161718665,3370,3370,3370,3370,147
20240321,121100,1161223275,3360,3360,3360,3360,10
20240321,121000,1161189675,3360,3365,3365,3360,805
20240321,120900,1158484870,3360,3365,3365,3360,1328
20240321,120800,1154019845,3370,3370,3370,3370,0
20240321,120700,1154019845,3370,3370,3370,3370,793
20240321,120600,1151347435,3370,3370,3370,3370,13
20240321,120500,1151303625,3375,3375,3375,3375,203
20240321,120400,1150618500,3375,3370,3375,3370,299
20240321,120300,1149610865,3370,3375,3375,3370,746
20240321,120200,1147096625,3375,3375,3375,3375,103
20240321,120100,1146749000,3380,3380,3380,3380,0
20240321,120000,1146749000,3380,3380,3380,3380,100
20240321,115900,1146411000,3380,3370,3380,3370,270
20240321,115800,1145501080,3385,3370,3385,3370,1185
20240321,115700,1141495660,3370,3370,3370,3370,36
20240321,115600,1141374340,3370,3370,3370,3370,92
20240321,115500,1141064300,3375,3360,3375,3360,1725
20240321,115400,1135248325,3360,3360,3360,3360,36
20240321,115300,1135127365,3360,3360,3360,3360,72
20240321,115200,1134885445,3360,3360,3365,3360,8293
20240321,115100,1107016600,3355,3355,3355,3355,1036
20240321,115000,1103540820,3355,3350,3360,3350,311
20240321,114900,1102497570,3350,3350,3350,3350,72
20240321,114800,1102256370,3350,3350,3350,3350,107
20240321,114700,1101897920,3350,3350,3350,3350,372
20240321,114600,1100651720,3350,3350,3355,3350,108
20240321,114500,1100289915,3350,3355,3355,3350,38
20240321,114400,1100162605,3350,3350,3350,3350,5749
20240321,114300,1080903455,3350,3355,3355,3350,561
20240321,114200,1079023600,3355,3355,3355,3355,340
20240321,114100,1077882900,3355,3355,3355,3355,73
20240321,114000,1077637985,3355,3355,3355,3355,273
20240321,113900,1076722070,3360,3355,3360,3355,38
20240321,113800,1076594575,3355,3360,3360,3355,173
20240321,113700,1076014155,3355,3355,3355,3355,72
20240321,113600,1075772595,3360,3355,3360,3355,37
20240321,113500,1075648455,3355,3350,3355,3350,461
20240321,113400,1074103740,3350,3355,3355,3350,272
20240321,113300,1073191860,3355,3350,3360,3350,810
20240321,113200,1070471915,3355,3355,3355,3355,4626
20240321,113100,1054951685,3355,3355,3355,3355,374
20240321,113000,1053696915,3355,3355,3355,3355,73
20240321,112900,1053452000,3355,3350,3355,3350,39
20240321,112800,1053321335,3355,3350,3355,3350,471
20240321,112700,1051743310,3355,3350,3355,3350,157
20240321,112600,1051216935,3355,3355,3355,3350,4753
20240321,112500,1035270805,3355,3355,3360,3355,372
20240321,112400,1034021245,3355,3355,3355,3355,74
20240321,112300,1033772975,3360,3355,3360,3355,774
20240321,112200,1031175705,3355,3355,3355,3355,73
20240321,112100,1030930790,3360,3360,3360,3355,673
20240321,112000,1028669870,3360,3360,3360,3360,1862
20240321,111900,1022413550,3355,3355,3360,3355,11360
20240321,111800,984250750,3360,3360,3360,3355,3727
20240321,111700,971728210,3360,3360,3360,3360,36
20240321,111600,971607250,3365,3355,3365,3355,2177
20240321,111500,964292680,3360,3355,3360,3355,115
20240321,111400,963906740,3360,3360,3360,3355,1008
20240321,111300,960520040,3360,3360,3360,3360,73
20240321,111200,960274760,3360,3360,3360,3360,72
20240321,111100,960032840,3360,3360,3360,3360,2232
20240321,111000,952533320,3360,3360,3365,3355,3901
20240321,110900,939421865,3360,3360,3360,3355,800
20240321,110800,936734230,3360,3360,3360,3360,3606
20240321,110700,924618070,3360,3360,3360,3360,36
20240321,110600,924497110,3360,3365,3365,3360,46
20240321,110500,924342535,3365,3360,3365,3360,294
20240321,110400,923353640,3365,3365,3365,3365,480
20240321,110300,921738440,3365,3365,3365,3365,72
20240321,110200,921496160,3365,3365,3370,3365,188
20240321,110100,920863170,3370,3370,3370,3365,445
20240321,110000,919363700,3370,3365,3370,3365,1483
20240321,105900,914366170,3365,3365,3365,3365,72
20240321,105800,914123890,3365,3365,3365,3360,1090
20240321,105700,910456240,3365,3365,3365,3365,1552
20240321,105600,905233760,3365,3365,3365,3365,73
20240321,105500,904988115,3365,3365,3370,3365,114
20240321,105400,904604130,3365,3360,3370,3360,1430
20240321,105300,899796965,3360,3360,3360,3360,2513
20240321,105200,891353285,3365,3365,3365,3365,953
20240321,105100,888146440,3365,3365,3365,3365,119
20240321,105000,887746005,3365,3370,3370,3365,1836
20240321,104900,881563220,3365,3370,3375,3365,3036
20240321,104800,871333440,3370,3380,3380,3370,478
20240321,104700,869719905,3380,3380,3380,3380,296
20240321,104600,868719425,3380,3380,3380,3375,1329
20240321,104500,864228285,3380,3380,3380,3380,72
20240321,104400,863984925,3380,3380,3380,3380,72
20240321,104300,863741565,3380,3375,3385,3375,4625
20240321,104200,848118465,3375,3380,3380,3375,284
20240321,104100,847158910,3380,3375,3380,3375,231
20240321,104000,846378540,3380,3380,3380,3375,344
20240321,103900,845216000,3385,3380,3385,3380,3867
20240321,103800,832145390,3380,3385,3385,3380,231
20240321,103700,831363825,3385,3385,3385,3385,1742
20240321,103600,825467155,3390,3385,3390,3385,131
20240321,103500,825023245,3390,3390,3390,3390,756
20240321,103400,822460405,3390,3390,3390,3390,73
20240321,103300,822212935,3390,3390,3390,3390,244
20240321,103200,821385775,3390,3390,3390,3390,4892
20240321,103100,804801895,3395,3390,3395,3390,1186
20240321,103000,800776105,3390,3395,3395,3390,652
20240321,102900,798563065,3395,3395,3395,3395,382
20240321,102800,797266175,3395,3390,3395,3390,355
20240321,102700,796061400,3395,3395,3400,3395,1220
20240321,102600,791919475,3395,3395,3395,3390,576
20240321,102500,789965955,3395,3395,3395,3385,5158
20240321,102400,772459905,3400,3400,3400,3395,1586
20240321,102300,767068045,3395,3395,3400,3395,116
20240321,102200,766674210,3395,3390,3400,3390,672
20240321,102100,764394785,3390,3390,3395,3390,84
20240321,102000,764110020,3390,3390,3390,3390,40
20240321,101900,763974420,3390,3385,3390,3385,3836
20240321,101800,750970700,3390,3390,3390,3390,36
20240321,101700,750848660,3385,3380,3400,3380,1940
20240321,101600,744266595,3390,3390,3390,3380,106
20240321,101500,743907855,3390,3390,3390,3380,790
20240321,101400,741233225,3390,3390,3390,3390,734
20240321,101300,738744965,3395,3385,3395,3385,4961
20240321,101200,721918025,3390,3390,3390,3380,2062
20240321,101100,714929910,3390,3390,3390,3385,67
20240321,101000,714702960,3385,3380,3390,3380,531
20240321,100900,712905560,3380,3380,3380,3380,522
20240321,100800,711141200,3380,3380,3380,3380,1037
20240321,100700,707636140,3380,3380,3380,3380,302
20240321,100600,706615380,3380,3380,3380,3380,1139
20240321,100500,702765560,3380,3380,3385,3380,138
20240321,100400,702299110,3385,3390,3390,3385,532
20240321,100300,700498135,3390,3385,3390,3380,509
20240321,100200,698773285,3390,3380,3390,3380,437
20240321,100100,697294190,3375,3385,3385,3375,478
20240321,100000,695679580,3380,3380,3380,3380,93
20240321,095900,695365240,3390,3380,3390,3380,1683
20240321,095800,689676400,3380,3380,3385,3380,416
20240321,095700,688270315,3380,3385,3385,3380,54
20240321,095600,688087705,3385,3385,3385,3385,37
20240321,095500,687962460,3385,3390,3390,3385,126
20240321,095400,687535945,3385,3390,3390,3385,47
20240321,095300,687376805,3395,3385,3395,3385,1785
20240321,095200,681325515,3385,3385,3390,3385,84
20240321,095100,681041170,3385,3385,3390,3385,81
20240321,095000,680766950,3385,3385,3385,3385,334
20240321,094900,679636360,3390,3395,3400,3390,2381
20240321,094800,671549660,3395,3385,3395,3385,1949
20240321,094700,664935255,3385,3385,3390,3385,511
20240321,094600,663203795,3385,3385,3395,3385,2589
20240321,094500,654426595,3385,3380,3385,3375,2128
20240321,094400,647229065,3380,3375,3385,3375,105
20240321,094300,646874340,3380,3390,3390,3380,1248
20240321,094200,642656015,3390,3390,3390,3385,644
20240321,094100,640473220,3380,3385,3395,3380,1066
20240321,094000,636866835,3385,3380,3385,3380,10
20240321,093900,636833030,3390,3380,3390,3370,3299
20240321,093800,625675160,3380,3380,3380,3380,87
20240321,093700,625381100,3370,3395,3395,3370,887
20240321,093600,622372435,3390,3365,3390,3365,3056
20240321,093500,612038375,3365,3365,3365,3365,72
20240321,093400,611796095,3365,3360,3370,3360,517
20240321,093300,610056970,3365,3360,3365,3360,5179
20240321,093200,592655270,3365,3360,3365,3360,2377
20240321,093100,584657240,3365,3370,3370,3365,1581
20240321,093000,579332170,3365,3370,3370,3365,111
20240321,092900,578958650,3365,3360,3365,3355,201
20240321,092800,578283055,3355,3360,3365,3355,4136
20240321,092700,564382990,3355,3355,3355,3355,150
20240321,092600,563879740,3355,3360,3360,3355,1320
20240321,092500,559449805,3360,3365,3365,3360,1681
20240321,092400,553798240,3365,3365,3365,3365,1721
20240321,092300,548007075,3365,3360,3375,3360,5124
20240321,092200,530749450,3360,3365,3370,3360,462
20240321,092100,529196030,3370,3360,3370,3360,1174
20240321,092000,525240300,3360,3365,3365,3360,198
20240321,091900,524574360,3360,3345,3365,3345,4860
20240321,091800,508249860,3345,3345,3350,3345,457
20240321,091700,506721015,3345,3350,3350,3345,10558
20240321,091600,471397980,3350,3350,3350,3345,2479
20240321,091500,463094010,3355,3350,3355,3345,2178
20240321,091400,455806230,3345,3360,3360,3340,7727
20240321,091300,429911995,3365,3370,3370,3365,3750
20240321,091200,417287495,3365,3370,3370,3365,3366
20240321,091100,405946140,3370,3380,3380,3370,4262
20240321,091000,391563365,3380,3375,3380,3375,268
20240321,090900,390657705,3380,3380,3380,3375,3340
20240321,090800,379374830,3380,3380,3385,3380,554
20240321,090700,377502150,3380,3385,3385,3380,1985
20240321,090600,370791110,3385,3410,3410,3385,35034
20240321,090500,251628610,3410,3400,3410,3400,10361
20240321,090400,216372895,3400,3425,3425,3400,12837
20240321,090300,172565565,3430,3385,3435,3385,24296
20240321,090200,89555440,3380,3395,3400,3375,6222
20240321,090100,68534920,3390,3365,3395,3360,5006
20240321,090000,51624865,3380,3360,3380,3360,15354