stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185100,441212815,3065,3065,3065,3065,7635
20240328,185000,441212815,3065,3065,3065,3065,0
20240328,184900,441212815,3065,3065,3065,3065,0
20240328,184800,441212815,3065,3065,3065,3065,0
20240328,184700,441212815,3065,3065,3065,3065,0
20240328,184600,441212815,3065,3065,3065,3065,0
20240328,184500,441212815,3065,3065,3065,3065,0
20240328,184400,441212815,3065,3065,3065,3065,0
20240328,184300,441212815,3065,3065,3065,3065,0
20240328,184200,441212815,3065,3065,3065,3065,0
20240328,184100,441212815,3065,3065,3065,3065,0
20240328,184000,441212815,3065,3065,3065,3065,0
20240328,183900,441212815,3065,3065,3065,3065,0
20240328,183800,441212815,3065,3065,3065,3065,0
20240328,183700,441212815,3065,3065,3065,3065,0
20240328,183600,441212815,3065,3065,3065,3065,0
20240328,183500,441212815,3065,3065,3065,3065,0
20240328,183400,441212815,3065,3065,3065,3065,0
20240328,183300,441212815,3065,3065,3065,3065,0
20240328,183200,441212815,3065,3065,3065,3065,0
20240328,183100,441212815,3065,3065,3065,3065,0
20240328,183000,441212815,3065,3065,3065,3065,0
20240328,182900,441212815,3065,3065,3065,3065,0
20240328,182800,441212815,3065,3065,3065,3065,0
20240328,182700,441212815,3065,3065,3065,3065,0
20240328,182600,441212815,3065,3065,3065,3065,0
20240328,182500,441212815,3065,3065,3065,3065,0
20240328,182400,441212815,3065,3065,3065,3065,0
20240328,182300,441212815,3065,3065,3065,3065,0
20240328,182200,441212815,3065,3065,3065,3065,0
20240328,182100,441212815,3065,3065,3065,3065,7635
20240328,182000,441212815,3065,3065,3065,3065,0
20240328,181900,441212815,3065,3065,3065,3065,0
20240328,181800,441212815,3065,3065,3065,3065,0
20240328,181700,441212815,3065,3065,3065,3065,0
20240328,181600,441212815,3065,3065,3065,3065,0
20240328,181500,441212815,3065,3065,3065,3065,0
20240328,181400,441212815,3065,3065,3065,3065,0
20240328,181300,441212815,3065,3065,3065,3065,0
20240328,181200,441212815,3065,3065,3065,3065,0
20240328,181100,441212815,3065,3065,3065,3065,0
20240328,181000,441212815,3065,3065,3065,3065,0
20240328,180900,441212815,3065,3065,3065,3065,0
20240328,180800,441212815,3065,3065,3065,3065,0
20240328,180700,441212815,3065,3065,3065,3065,0
20240328,180600,441212815,3065,3065,3065,3065,0
20240328,180500,441212815,3065,3065,3065,3065,0
20240328,180400,441212815,3065,3065,3065,3065,0
20240328,180300,441212815,3065,3065,3065,3065,0
20240328,180200,441212815,3065,3065,3065,3065,0
20240328,180100,441212815,3065,3065,3065,3065,0
20240328,180000,441212815,3065,3065,3065,3065,0
20240328,175900,441212815,3065,3065,3065,3065,0
20240328,175800,441212815,3065,3065,3065,3065,0
20240328,175700,441212815,3065,3065,3065,3065,0
20240328,175600,441212815,3065,3065,3065,3065,0
20240328,175500,441212815,3065,3065,3065,3065,0
20240328,175400,441212815,3065,3065,3065,3065,0
20240328,175300,441212815,3065,3065,3065,3065,0
20240328,175200,441212815,3065,3065,3065,3065,0
20240328,175100,441212815,3065,3065,3065,3065,7635
20240328,175000,441212815,3065,3065,3065,3065,0
20240328,174900,441212815,3065,3065,3065,3065,0
20240328,174800,441212815,3065,3065,3065,3065,0
20240328,174700,441212815,3065,3065,3065,3065,0
20240328,174600,441212815,3065,3065,3065,3065,0
20240328,174500,441212815,3065,3065,3065,3065,0
20240328,174400,441212815,3065,3065,3065,3065,0
20240328,174300,441212815,3065,3065,3065,3065,0
20240328,174200,441212815,3065,3065,3065,3065,0
20240328,174100,441212815,3065,3065,3065,3065,0
20240328,174000,441212815,3065,3065,3065,3065,0
20240328,173900,441212815,3065,3065,3065,3065,0
20240328,173800,441212815,3065,3065,3065,3065,0
20240328,173700,441212815,3065,3065,3065,3065,0
20240328,173600,441212815,3065,3065,3065,3065,0
20240328,173500,441212815,3065,3065,3065,3065,0
20240328,173400,441212815,3065,3065,3065,3065,0
20240328,173300,441212815,3065,3065,3065,3065,0
20240328,173200,441212815,3065,3065,3065,3065,0
20240328,173100,441212815,3065,3065,3065,3065,0
20240328,173000,441212815,3065,3065,3065,3065,0
20240328,172900,441212815,3065,3065,3065,3065,0
20240328,172800,441212815,3065,3065,3065,3065,0
20240328,172700,441212815,3065,3065,3065,3065,0
20240328,172600,441212815,3065,3065,3065,3065,0
20240328,172500,441212815,3065,3065,3065,3065,0
20240328,172400,441212815,3065,3065,3065,3065,0
20240328,172300,441212815,3065,3065,3065,3065,0
20240328,172200,441212815,3065,3065,3065,3065,0
20240328,172100,441212815,3065,3065,3065,3065,7635
20240328,172000,441212815,3065,3065,3065,3065,0
20240328,171900,441212815,3065,3065,3065,3065,0
20240328,171800,441212815,3065,3065,3065,3065,0
20240328,171700,441212815,3065,3065,3065,3065,0
20240328,171600,441212815,3065,3065,3065,3065,0
20240328,171500,441212815,3065,3065,3065,3065,0
20240328,171400,441212815,3065,3065,3065,3065,0
20240328,171300,441212815,3065,3065,3065,3065,0
20240328,171200,441212815,3065,3065,3065,3065,0
20240328,171100,441212815,3065,3065,3065,3065,0
20240328,171000,441212815,3065,3065,3065,3065,0
20240328,170900,441212815,3065,3065,3065,3065,0
20240328,170800,441212815,3065,3065,3065,3065,0
20240328,170700,441212815,3065,3065,3065,3065,0
20240328,170600,441212815,3065,3065,3065,3065,0
20240328,170500,441212815,3065,3065,3065,3065,0
20240328,170400,441212815,3065,3065,3065,3065,0
20240328,170300,441212815,3065,3065,3065,3065,0
20240328,170200,441212815,3065,3065,3065,3065,0
20240328,170100,441212815,3065,3065,3065,3065,0
20240328,170000,441212815,3065,3065,3065,3065,0
20240328,165900,441212815,3065,3065,3065,3065,0
20240328,165800,441212815,3065,3065,3065,3065,0
20240328,165700,441212815,3065,3065,3065,3065,0
20240328,165600,441212815,3065,3065,3065,3065,0
20240328,165500,441212815,3065,3065,3065,3065,0
20240328,165400,441212815,3065,3065,3065,3065,0
20240328,165300,441212815,3065,3065,3065,3065,0
20240328,165200,441212815,3065,3065,3065,3065,0
20240328,165100,441212815,3065,3065,3065,3065,7635
20240328,165000,441212815,3065,3065,3065,3065,0
20240328,164900,441212815,3065,3065,3065,3065,0
20240328,164800,441212815,3065,3065,3065,3065,0
20240328,164700,441212815,3065,3065,3065,3065,0
20240328,164600,441212815,3065,3065,3065,3065,0
20240328,164500,441212815,3065,3065,3065,3065,0
20240328,164400,441212815,3065,3065,3065,3065,0
20240328,164300,441212815,3065,3065,3065,3065,0
20240328,164200,441212815,3065,3065,3065,3065,0
20240328,164100,441212815,3065,3065,3065,3065,0
20240328,164000,441212815,3065,3065,3065,3065,0
20240328,163900,441212815,3065,3065,3065,3065,0
20240328,163800,441212815,3065,3065,3065,3065,0
20240328,163700,441212815,3065,3065,3065,3065,0
20240328,163600,441212815,3065,3065,3065,3065,0
20240328,163500,441212815,3065,3065,3065,3065,0
20240328,163400,441212815,3065,3065,3065,3065,0
20240328,163300,441212815,3065,3065,3065,3065,0
20240328,163200,441212815,3065,3065,3065,3065,0
20240328,163100,441212815,3065,3065,3065,3065,0
20240328,163000,441212815,3065,3065,3065,3065,0
20240328,162900,441212815,3065,3065,3065,3065,0
20240328,162800,441212815,3065,3065,3065,3065,0
20240328,162700,441212815,3065,3065,3065,3065,0
20240328,162600,441212815,3065,3065,3065,3065,0
20240328,162500,441212815,3065,3065,3065,3065,0
20240328,162400,441212815,3065,3065,3065,3065,0
20240328,162300,441212815,3065,3065,3065,3065,0
20240328,162200,441212815,3065,3065,3065,3065,0
20240328,162100,441212815,3065,3065,3065,3065,7635
20240328,162000,441212815,3065,3065,3065,3065,0
20240328,161900,441212815,3065,3065,3065,3065,0
20240328,161800,441212815,3065,3065,3065,3065,0
20240328,161700,441212815,3065,3065,3065,3065,0
20240328,161600,441212815,3065,3065,3065,3065,0
20240328,161500,441212815,3065,3065,3065,3065,0
20240328,161400,441212815,3065,3065,3065,3065,0
20240328,161300,441212815,3065,3065,3065,3065,0
20240328,161200,441212815,3065,3065,3065,3065,0
20240328,161100,441212815,3065,3065,3065,3065,0
20240328,161000,441212815,3065,3065,3065,3065,0
20240328,160900,441212815,3065,3065,3065,3065,0
20240328,160800,441212815,3065,3065,3065,3065,0
20240328,160700,441212815,3065,3065,3065,3065,0
20240328,160600,441212815,3065,3065,3065,3065,0
20240328,160500,441212815,3065,3065,3065,3065,0
20240328,160400,441212815,3065,3065,3065,3065,0
20240328,160300,441212815,3065,3065,3065,3065,0
20240328,160200,441212815,3065,3065,3065,3065,0
20240328,160100,441212815,3065,3065,3065,3065,0
20240328,160000,441212815,3065,3065,3065,3065,0
20240328,155900,441212815,3065,3065,3065,3065,0
20240328,155800,441212815,3065,3065,3065,3065,0
20240328,155700,441212815,3065,3065,3065,3065,0
20240328,155600,441212815,3065,3065,3065,3065,0
20240328,155500,441212815,3065,3065,3065,3065,0
20240328,155400,441212815,3065,3065,3065,3065,0
20240328,155300,441212815,3065,3065,3065,3065,0
20240328,155200,441212815,3065,3065,3065,3065,0
20240328,155100,441212815,3065,3065,3065,3065,7635
20240328,155000,441212815,3065,3065,3065,3065,0
20240328,154900,441212815,3065,3065,3065,3065,0
20240328,154800,441212815,3065,3065,3065,3065,0
20240328,154700,441212815,3065,3065,3065,3065,0
20240328,154600,441212815,3065,3065,3065,3065,0
20240328,154500,441212815,3065,3065,3065,3065,0
20240328,154400,441212815,3065,3065,3065,3065,0
20240328,154300,441212815,3065,3065,3065,3065,0
20240328,154200,441212815,3065,3065,3065,3065,0
20240328,154100,441212815,3065,3065,3065,3065,0
20240328,154000,441212815,3065,3065,3065,3065,0
20240328,153900,441212815,3065,3065,3065,3065,0
20240328,153800,441212815,3065,3065,3065,3065,0
20240328,153700,441212815,3065,3065,3065,3065,0
20240328,153600,441212815,3065,3065,3065,3065,0
20240328,153500,441212815,3065,3065,3065,3065,0
20240328,153400,441212815,3065,3065,3065,3065,0
20240328,153300,441212815,3065,3065,3065,3065,0
20240328,153200,441212815,3065,3065,3065,3065,0
20240328,153100,441212815,3065,3065,3065,3065,0
20240328,153000,441212815,3065,3065,3065,3065,7635
20240328,152900,417811540,3100,3100,3100,3100,0
20240328,152800,417811540,3100,3100,3100,3100,0
20240328,152700,417811540,3100,3100,3100,3100,0
20240328,152600,417811540,3100,3100,3100,3100,0
20240328,152500,417811540,3100,3100,3100,3100,0
20240328,152400,417811540,3100,3100,3100,3100,0
20240328,152300,417811540,3100,3100,3100,3100,0
20240328,152200,417811540,3100,3100,3100,3100,0
20240328,152100,417811540,3100,3100,3100,3100,0
20240328,152000,417811540,3100,3100,3100,3100,0
20240328,151900,417811540,3100,3105,3105,3085,210
20240328,151800,417163520,3085,3105,3105,3085,1140
20240328,151700,413639785,3105,3100,3105,3100,2
20240328,151600,413633580,3105,3105,3105,3105,63
20240328,151500,413437965,3105,3105,3105,3100,12
20240328,151400,413400710,3105,3100,3105,3100,101
20240328,151300,413087605,3105,3100,3105,3100,1124
20240328,151200,409598205,3100,3100,3100,3100,0
20240328,151100,409598205,3100,3100,3100,3100,500
20240328,151000,408048205,3100,3100,3100,3100,0
20240328,150900,408048205,3100,3100,3105,3100,233
20240328,150800,407325900,3105,3105,3105,3105,160
20240328,150700,406829100,3110,3110,3110,3110,0
20240328,150600,406829100,3110,3100,3110,3100,1145
20240328,150500,403270415,3105,3105,3105,3105,0
20240328,150400,403270415,3105,3105,3105,3105,0
20240328,150300,403270415,3105,3105,3105,3105,2
20240328,150200,403264205,3105,3105,3105,3105,4
20240328,150100,403251785,3105,3095,3105,3095,905
20240328,150000,400446785,3100,3100,3100,3100,0
20240328,145900,400446785,3100,3100,3100,3100,1
20240328,145800,400443685,3085,3085,3085,3085,12
20240328,145700,400406665,3100,3090,3100,3090,711
20240328,145600,398209665,3100,3100,3100,3090,14
20240328,145500,398166285,3100,3100,3100,3100,0
20240328,145400,398166285,3100,3100,3100,3100,2
20240328,145300,398160085,3100,3100,3100,3100,0
20240328,145200,398160085,3100,3080,3100,3080,1188
20240328,145100,394486685,3080,3090,3090,3055,7268
20240328,145000,372195365,3090,3090,3090,3090,0
20240328,144900,372195365,3090,3080,3090,3070,894
20240328,144800,369447135,3090,3090,3090,3090,2
20240328,144700,369440955,3090,3085,3090,3080,301
20240328,144600,368513050,3090,3090,3090,3090,322
20240328,144500,367518070,3100,3100,3100,3100,0
20240328,144400,367518070,3100,3095,3100,3095,10
20240328,144300,367487115,3095,3090,3095,3080,2933
20240328,144200,358444140,3090,3085,3090,3085,512
20240328,144100,356864610,3080,3080,3085,3070,1303
20240328,144000,352858910,3080,3080,3080,3080,50
20240328,143900,352704910,3090,3090,3090,3070,2066
20240328,143800,346352300,3095,3095,3095,3095,4
20240328,143700,346339920,3075,3075,3075,3075,768
20240328,143600,343978320,3100,3100,3100,3100,0
20240328,143500,343978320,3100,3100,3100,3100,0
20240328,143400,343978320,3100,3100,3100,3100,44
20240328,143300,343841920,3100,3100,3100,3100,0
20240328,143200,343841920,3100,3090,3100,3070,7001
20240328,143100,322284235,3100,3100,3100,3100,115
20240328,143000,321927735,3100,3100,3100,3100,0
20240328,142900,321927735,3100,3090,3100,3090,3927
20240328,142800,309758325,3090,3100,3100,3070,9026
20240328,142700,281991315,3090,3100,3100,3090,70
20240328,142600,281774815,3100,3100,3100,3100,100
20240328,142500,281464815,3100,3090,3100,3090,676
20240328,142400,279375965,3095,3100,3100,3095,326
20240328,142300,278366990,3095,3095,3095,3095,495
20240328,142200,276834965,3100,3100,3100,3100,1
20240328,142100,276831865,3095,3095,3095,3095,190
20240328,142000,276243815,3100,3095,3100,3095,52
20240328,141900,276082870,3100,3100,3100,3100,0
20240328,141800,276082870,3100,3100,3100,3100,0
20240328,141700,276082870,3100,3095,3100,3095,78
20240328,141600,275841355,3095,3090,3100,3090,191
20240328,141500,275250985,3090,3095,3095,3090,1028
20240328,141400,272071090,3100,3100,3100,3095,344
20240328,141300,271005175,3105,3105,3105,3105,0
20240328,141200,271005175,3105,3105,3105,3105,0
20240328,141100,271005175,3105,3105,3105,3105,0
20240328,141000,271005175,3105,3100,3105,3100,2001
20240328,140900,264802070,3105,3105,3105,3105,2
20240328,140800,264795860,3105,3105,3105,3100,216
20240328,140700,264125250,3110,3110,3110,3110,0
20240328,140600,264125250,3110,3110,3110,3110,0
20240328,140500,264125250,3110,3110,3110,3110,0
20240328,140400,264125250,3110,3110,3110,3110,0
20240328,140300,264125250,3110,3110,3110,3110,0
20240328,140200,264125250,3110,3110,3110,3110,0
20240328,140100,264125250,3110,3110,3110,3110,620
20240328,140000,262197050,3110,3110,3110,3110,0
20240328,135900,262197050,3110,3115,3115,3110,211
20240328,135800,261540460,3115,3115,3115,3115,10
20240328,135700,261509310,3115,3115,3115,3115,270
20240328,135600,260668260,3115,3115,3115,3115,1
20240328,135500,260665145,3105,3115,3115,3105,200
20240328,135400,260043125,3115,3115,3115,3115,1000
20240328,135300,256928125,3115,3115,3115,3115,1
20240328,135200,256925010,3120,3120,3120,3120,0
20240328,135100,256925010,3120,3120,3120,3115,8
20240328,135000,256900055,3120,3115,3120,3115,650
20240328,134900,254875300,3115,3115,3115,3115,0
20240328,134800,254875300,3115,3115,3115,3115,68
20240328,134700,254663480,3115,3115,3115,3115,700
20240328,134600,252482980,3115,3115,3115,3115,0
20240328,134500,252482980,3115,3115,3115,3115,1
20240328,134400,252479865,3120,3120,3120,3120,0
20240328,134300,252479865,3120,3120,3120,3120,0
20240328,134200,252479865,3120,3120,3120,3120,322
20240328,134100,251475225,3120,3115,3120,3115,1158
20240328,134000,247866770,3120,3120,3120,3120,0
20240328,133900,247866770,3120,3120,3120,3120,0
20240328,133800,247866770,3120,3110,3120,3110,501
20240328,133700,246306130,3120,3115,3120,3115,3
20240328,133600,246296780,3120,3120,3120,3120,0
20240328,133500,246296780,3120,3120,3120,3120,0
20240328,133400,246296780,3120,3120,3120,3120,0
20240328,133300,246296780,3120,3120,3120,3095,3889
20240328,133200,234242645,3120,3115,3120,3115,100
20240328,133100,233930965,3120,3120,3120,3120,0
20240328,133000,233930965,3120,3120,3120,3120,1
20240328,132900,233927845,3120,3120,3120,3120,150
20240328,132800,233459845,3120,3115,3120,3115,153
20240328,132700,232983245,3120,3115,3120,3115,49
20240328,132600,232830605,3115,3115,3115,3115,4
20240328,132500,232818145,3115,3115,3115,3115,0
20240328,132400,232818145,3115,3115,3115,3115,1
20240328,132300,232815030,3115,3115,3115,3115,0
20240328,132200,232815030,3115,3100,3115,3100,10
20240328,132100,232784015,3100,3110,3115,3100,5601
20240328,132000,215403330,3115,3105,3115,3105,152
20240328,131900,214930360,3115,3115,3115,3115,0
20240328,131800,214930360,3115,3120,3120,3115,104
20240328,131700,214605900,3120,3120,3120,3120,4
20240328,131600,214593420,3105,3120,3120,3105,56
20240328,131500,214419390,3120,3120,3120,3120,0
20240328,131400,214419390,3120,3120,3120,3120,0
20240328,131300,214419390,3120,3120,3120,3120,0
20240328,131200,214419390,3120,3120,3120,3120,201
20240328,131100,213792270,3120,3120,3120,3120,0
20240328,131000,213792270,3120,3120,3120,3120,0
20240328,130900,213792270,3120,3105,3120,3105,699
20240328,130800,211621845,3120,3110,3120,3105,431
20240328,130700,210281845,3120,3120,3120,3120,0
20240328,130600,210281845,3120,3120,3120,3120,0
20240328,130500,210281845,3120,3120,3120,3120,1
20240328,130400,210278725,3120,3110,3120,3110,34
20240328,130300,210172745,3120,3120,3120,3120,0
20240328,130200,210172745,3120,3120,3120,3120,81
20240328,130100,209920025,3120,3120,3120,3120,15
20240328,130000,209873225,3120,3120,3120,3120,10
20240328,125900,209842025,3120,3120,3120,3120,0
20240328,125800,209842025,3120,3110,3120,3110,2
20240328,125700,209835795,3120,3120,3120,3120,0
20240328,125600,209835795,3120,3110,3120,3110,2
20240328,125500,209829565,3125,3125,3125,3125,0
20240328,125400,209829565,3125,3105,3125,3105,3
20240328,125300,209820230,3125,3125,3125,3125,97
20240328,125200,209517105,3125,3125,3125,3125,0
20240328,125100,209517105,3125,3125,3125,3125,0
20240328,125000,209517105,3125,3125,3125,3125,37
20240328,124900,209401480,3125,3125,3125,3125,0
20240328,124800,209401480,3125,3120,3125,3120,51
20240328,124700,209242355,3120,3120,3120,3120,0
20240328,124600,209242355,3120,3120,3120,3120,197
20240328,124500,208627715,3120,3120,3120,3120,0
20240328,124400,208627715,3120,3110,3120,3110,6
20240328,124300,208609045,3120,3115,3120,3115,37
20240328,124200,208493785,3120,3120,3120,3120,0
20240328,124100,208493785,3120,3120,3120,3120,1
20240328,124000,208490665,3120,3120,3120,3120,0
20240328,123900,208490665,3120,3120,3120,3120,1
20240328,123800,208487545,3100,3100,3120,3100,663
20240328,123700,206431075,3100,3105,3105,3100,2100
20240328,123600,199916130,3125,3125,3125,3100,6055
20240328,123500,181132655,3130,3130,3130,3130,7
20240328,123400,181110745,3135,3135,3135,3135,5
20240328,123300,181095070,3130,3130,3130,3130,93
20240328,123200,180803980,3135,3130,3135,3130,30
20240328,123100,180709980,3135,3135,3135,3135,0
20240328,123000,180709980,3135,3135,3135,3135,0
20240328,122900,180709980,3135,3125,3135,3125,5
20240328,122800,180694325,3135,3135,3135,3135,84
20240328,122700,180430985,3135,3135,3135,3135,0
20240328,122600,180430985,3135,3135,3135,3135,0
20240328,122500,180430985,3135,3135,3135,3135,1
20240328,122400,180427850,3125,3125,3125,3125,20
20240328,122300,180365350,3135,3135,3135,3135,0
20240328,122200,180365350,3135,3135,3135,3135,0
20240328,122100,180365350,3135,3135,3135,3135,0
20240328,122000,180365350,3135,3130,3135,3130,116
20240328,121900,180002265,3135,3135,3135,3135,0
20240328,121800,180002265,3135,3135,3135,3135,0
20240328,121700,180002265,3135,3135,3135,3135,90
20240328,121600,179720115,3140,3140,3140,3140,0
20240328,121500,179720115,3140,3140,3140,3140,0
20240328,121400,179720115,3140,3140,3140,3140,0
20240328,121300,179720115,3140,3140,3140,3140,0
20240328,121200,179720115,3140,3135,3140,3135,23
20240328,121100,179648005,3135,3135,3135,3135,0
20240328,121000,179648005,3135,3135,3135,3135,0
20240328,120900,179648005,3135,3135,3135,3135,0
20240328,120800,179648005,3135,3135,3135,3135,1
20240328,120700,179644870,3115,3115,3115,3115,1
20240328,120600,179641755,3135,3135,3135,3135,0
20240328,120500,179641755,3135,3135,3135,3135,0
20240328,120400,179641755,3135,3130,3135,3105,5145
20240328,120300,163635760,3140,3135,3140,3135,2
20240328,120200,163629485,3140,3140,3140,3140,0
20240328,120100,163629485,3140,3125,3140,3125,209
20240328,120000,162976345,3140,3125,3140,3125,13
20240328,115900,162935705,3140,3130,3140,3125,34
20240328,115800,162829330,3125,3125,3125,3125,2
20240328,115700,162823080,3140,3125,3140,3125,34
20240328,115600,162716705,3140,3140,3140,3140,0
20240328,115500,162716705,3140,3125,3140,3125,143
20240328,115400,162268475,3125,3130,3140,3125,29
20240328,115300,162177650,3135,3130,3140,3130,18
20240328,115200,162121295,3135,3135,3135,3135,6
20240328,115100,162102485,3140,3130,3140,3130,23
20240328,115000,162030485,3140,3130,3140,3130,76
20240328,114900,161792065,3140,3130,3140,3130,25
20240328,114800,161713800,3135,3135,3135,3135,22
20240328,114700,161644830,3140,3140,3140,3140,0
20240328,114600,161644830,3140,3130,3145,3130,45
20240328,114500,161503855,3130,3130,3130,3130,1
20240328,114400,161500725,3135,3135,3135,3135,22
20240328,114300,161431755,3140,3140,3140,3140,11
20240328,114200,161397215,3145,3130,3145,3130,30
20240328,114100,161303205,3145,3145,3145,3145,0
20240328,114000,161303205,3145,3125,3145,3125,26
20240328,113900,161221810,3125,3130,3145,3125,36
20240328,113800,161109120,3145,3145,3145,3145,0
20240328,113700,161109120,3145,3130,3145,3130,34
20240328,113600,161002685,3145,3145,3145,3145,0
20240328,113500,161002685,3145,3130,3145,3130,35
20240328,113400,160893120,3145,3145,3145,3145,0
20240328,113300,160893120,3145,3130,3145,3130,34
20240328,113200,160786685,3145,3145,3145,3145,1
20240328,113100,160783540,3145,3125,3145,3125,37
20240328,113000,160667850,3145,3140,3145,3140,3
20240328,112900,160658425,3120,3125,3125,3120,52
20240328,112800,160496040,3125,3125,3125,3125,11
20240328,112700,160461665,3130,3130,3130,3130,4
20240328,112600,160449145,3145,3140,3145,3135,475
20240328,112500,158957715,3140,3140,3140,3135,14
20240328,112400,158913810,3145,3140,3145,3140,26
20240328,112300,158832155,3145,3135,3145,3135,14
20240328,112200,158788245,3140,3135,3145,3135,216
20240328,112100,158111060,3145,3130,3145,3130,50
20240328,112000,157954445,3130,3125,3130,3125,23
20240328,111900,157882565,3130,3120,3130,3120,24
20240328,111800,157807675,3125,3125,3125,3125,11
20240328,111700,157773300,3130,3120,3130,3120,54
20240328,111600,157604500,3130,3120,3130,3120,227
20240328,111500,156895225,3120,3125,3125,3120,41
20240328,111400,156767105,3125,3115,3125,3115,24
20240328,111300,156692275,3125,3115,3125,3115,23
20240328,111200,156620565,3125,3115,3125,3115,53
20240328,111100,156455105,3125,3115,3125,3115,23
20240328,111000,156383395,3125,3125,3125,3125,0
20240328,110900,156383395,3125,3120,3125,3120,688
20240328,110800,154236780,3125,3120,3125,3120,2
20240328,110700,154230535,3130,3120,3130,3120,68
20240328,110600,154017920,3130,3125,3130,3125,11
20240328,110500,153983540,3125,3130,3130,3120,108
20240328,110400,153646250,3135,3135,3135,3135,2
20240328,110300,153639980,3125,3120,3125,3120,21
20240328,110200,153574455,3145,3125,3145,3125,45
20240328,110100,153433810,3145,3145,3145,3145,0
20240328,110000,153433810,3145,3120,3145,3120,101
20240328,105900,153118220,3125,3125,3125,3120,14
20240328,105800,153074530,3125,3125,3125,3120,292
20240328,105700,152163475,3120,3120,3120,3120,10
20240328,105600,152132275,3145,3145,3145,3145,0
20240328,105500,152132275,3145,3130,3145,3130,51
20240328,105400,151972270,3140,3130,3145,3115,2718
20240328,105300,143503115,3130,3135,3135,3100,6532
20240328,105200,123140935,3130,3135,3135,3130,12
20240328,105100,123103370,3140,3130,3140,3125,53
20240328,105000,122937565,3145,3145,3145,3145,0
20240328,104900,122937565,3145,3145,3145,3145,100
20240328,104800,122623065,3150,3125,3150,3125,50
20240328,104700,122466600,3130,3125,3130,3125,25
20240328,104600,122388460,3130,3125,3130,3125,59
20240328,104500,122203845,3130,3130,3140,3125,1382
20240328,104400,117878230,3135,3135,3135,3135,18
20240328,104300,117821800,3130,3130,3135,3130,29
20240328,104200,117731020,3135,3135,3135,3130,13
20240328,104100,117690320,3140,3135,3140,3135,46
20240328,104000,117546100,3150,3150,3150,3150,0
20240328,103900,117546100,3150,3150,3150,3150,0
20240328,103800,117546100,3150,3125,3150,3125,215
20240328,103700,116871230,3145,3130,3145,3130,34
20240328,103600,116764795,3145,3145,3145,3145,0
20240328,103500,116764795,3145,3135,3145,3130,29
20240328,103400,116674005,3140,3135,3140,3120,5615
20240328,103300,99134600,3140,3135,3140,3135,24
20240328,103200,99059350,3135,3135,3135,3135,11
20240328,103100,99024865,3135,3135,3135,3135,11
20240328,103000,98990380,3140,3140,3145,3140,115
20240328,102900,98629275,3130,3135,3140,3130,1033
20240328,102800,95392045,3135,3135,3140,3135,13
20240328,102700,95351285,3155,3155,3155,3155,0
20240328,102600,95351285,3155,3145,3155,3145,406
20240328,102500,94072170,3150,3155,3155,3150,243
20240328,102400,93305750,3155,3135,3155,3135,208
20240328,102300,92653285,3155,3155,3155,3155,0
20240328,102200,92653285,3155,3150,3155,3150,1501
20240328,102100,87925130,3155,3145,3155,3135,461
20240328,102000,86477235,3150,3150,3150,3150,0
20240328,101900,86477235,3150,3155,3170,3145,35
20240328,101800,86366995,3145,3155,3155,3145,26
20240328,101700,86285095,3155,3165,3170,3155,28
20240328,101600,86196530,3165,3150,3165,3145,24
20240328,101500,86120965,3150,3165,3165,3150,6
20240328,101400,86102050,3165,3150,3165,3145,295
20240328,101300,85172850,3165,3145,3165,3145,14
20240328,101200,85128800,3165,3145,3170,3145,21
20240328,101100,85062710,3145,3155,3175,3145,214
20240328,101000,84384840,3135,3135,3150,3135,578
20240328,100900,82564560,3155,3135,3155,3135,215
20240328,100800,81890515,3130,3130,3155,3130,173
20240328,100700,81348990,3155,3135,3155,3135,14
20240328,100600,81305080,3155,3130,3155,3130,146
20240328,100500,80847435,3135,3140,3140,3130,43
20240328,100400,80712585,3140,3135,3140,3135,38
20240328,100300,80593450,3140,3140,3140,3140,4
20240328,100200,80580890,3130,3140,3140,3130,74
20240328,100100,80349150,3145,3150,3150,3130,536
20240328,100000,78668305,3155,3150,3155,3140,1071
20240328,095900,75304550,3155,3160,3160,3155,266
20240328,095800,74465275,3160,3160,3160,3160,1
20240328,095700,74462115,3160,3160,3160,3160,24
20240328,095600,74386275,3160,3160,3160,3160,26
20240328,095500,74304115,3160,3170,3170,3160,4
20240328,095400,74291450,3175,3175,3175,3175,0
20240328,095300,74291450,3175,3175,3175,3175,1
20240328,095200,74288275,3180,3175,3180,3155,155
20240328,095100,73796625,3175,3170,3175,3155,1126
20240328,095000,70227555,3170,3155,3170,3155,131
20240328,094900,69812645,3180,3180,3180,3180,0
20240328,094800,69812645,3180,3180,3180,3180,333
20240328,094700,68753705,3180,3155,3180,3155,3
20240328,094600,68744215,3180,3175,3180,3175,318
20240328,094500,67734560,3175,3175,3175,3175,0
20240328,094400,67734560,3175,3175,3175,3175,16
20240328,094300,67683760,3175,3175,3175,3175,2
20240328,094200,67677410,3175,3175,3175,3175,1
20240328,094100,67674235,3175,3160,3180,3155,96
20240328,094000,67371215,3180,3170,3180,3170,593
20240328,093900,65491375,3180,3180,3180,3180,1
20240328,093800,65488195,3165,3165,3180,3165,349
20240328,093700,64383500,3180,3170,3185,3170,26
20240328,093600,64301015,3170,3190,3190,3170,52
20240328,093500,64136155,3170,3180,3180,3170,139
20240328,093400,63694235,3195,3175,3195,3175,1000
20240328,093300,60506100,3155,3155,3155,3155,0
20240328,093200,60506100,3155,3180,3180,3155,414
20240328,093100,59196105,3185,3185,3185,3185,31
20240328,093000,59097370,3185,3165,3185,3160,210
20240328,092900,58430880,3190,3140,3190,3140,8129
20240328,092800,32584585,3140,3140,3140,3140,0
20240328,092700,32584585,3140,3140,3140,3140,35
20240328,092600,32474685,3145,3140,3145,3140,21
20240328,092500,32408740,3140,3145,3145,3140,104
20240328,092400,32082080,3145,3135,3145,3125,375
20240328,092300,30909155,3140,3140,3140,3140,43
20240328,092200,30774135,3145,3145,3145,3145,13
20240328,092100,30733250,3150,3145,3150,3145,123
20240328,092000,30346410,3145,3145,3145,3145,130
20240328,091900,29937560,3145,3135,3145,3135,158
20240328,091800,29440960,3140,3140,3140,3140,0
20240328,091700,29440960,3140,3135,3140,3135,51
20240328,091600,29280970,3135,3135,3135,3135,32
20240328,091500,29180650,3140,3145,3145,3130,3632
20240328,091400,17800720,3145,3145,3145,3145,20
20240328,091300,17737820,3145,3135,3145,3135,42
20240328,091200,17606140,3145,3145,3145,3145,1
20240328,091100,17602995,3135,3140,3140,3135,926
20240328,091000,14699635,3145,3150,3150,3145,500
20240328,090900,13126250,3165,3175,3175,3165,71
20240328,090800,12901475,3170,3145,3170,3145,1045
20240328,090700,9599365,3160,3145,3160,3145,974
20240328,090600,6531155,3145,3150,3150,3145,14
20240328,090500,6487090,3145,3140,3150,3140,606
20240328,090400,4583580,3145,3145,3145,3130,23
20240328,090300,4511275,3145,3135,3145,3135,541
20240328,090200,2814915,3135,3135,3135,3135,10
20240328,090100,2783565,3135,3135,3140,3135,502
20240328,090000,1209790,3110,3110,3110,3110,389