stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190200,24638504910,2625,2625,2625,2625,214
20240328,190100,24638504910,2625,2625,2625,2625,0
20240328,190000,24638504910,2625,2625,2625,2625,0
20240328,185900,24638504910,2625,2625,2625,2625,0
20240328,185800,24638504910,2625,2625,2625,2625,0
20240328,185700,24638504910,2625,2625,2625,2625,0
20240328,185600,24638504910,2625,2625,2625,2625,0
20240328,185500,24638504910,2625,2625,2625,2625,0
20240328,185400,24638504910,2625,2625,2625,2625,0
20240328,185300,24638504910,2625,2625,2625,2625,0
20240328,185200,24638504910,2625,2625,2625,2625,0
20240328,185100,24638504910,2625,2625,2625,2625,0
20240328,185000,24638504910,2625,2625,2625,2625,0
20240328,184900,24638504910,2625,2625,2625,2625,0
20240328,184800,24638504910,2625,2625,2625,2625,0
20240328,184700,24638504910,2625,2625,2625,2625,0
20240328,184600,24638504910,2625,2625,2625,2625,0
20240328,184500,24638504910,2625,2625,2625,2625,0
20240328,184400,24638504910,2625,2625,2625,2625,0
20240328,184300,24638504910,2625,2625,2625,2625,0
20240328,184200,24638504910,2625,2625,2625,2625,0
20240328,184100,24638504910,2625,2625,2625,2625,0
20240328,184000,24638504910,2625,2625,2625,2625,0
20240328,183900,24638504910,2625,2625,2625,2625,0
20240328,183800,24638504910,2625,2625,2625,2625,0
20240328,183700,24638504910,2625,2625,2625,2625,0
20240328,183600,24638504910,2625,2625,2625,2625,0
20240328,183500,24638504910,2625,2625,2625,2625,0
20240328,183400,24638504910,2625,2625,2625,2625,0
20240328,183300,24638504910,2625,2625,2625,2625,0
20240328,183200,24638504910,2625,2625,2625,2625,214
20240328,183100,24638504910,2625,2625,2625,2625,0
20240328,183000,24638504910,2625,2625,2625,2625,0
20240328,182900,24638504910,2625,2625,2625,2625,0
20240328,182800,24638504910,2625,2625,2625,2625,0
20240328,182700,24638504910,2625,2625,2625,2625,0
20240328,182600,24638504910,2625,2625,2625,2625,0
20240328,182500,24638504910,2625,2625,2625,2625,0
20240328,182400,24638504910,2625,2625,2625,2625,0
20240328,182300,24638504910,2625,2625,2625,2625,0
20240328,182200,24638504910,2625,2625,2625,2625,0
20240328,182100,24638504910,2625,2625,2625,2625,0
20240328,182000,24638504910,2625,2625,2625,2625,0
20240328,181900,24638504910,2625,2625,2625,2625,0
20240328,181800,24638504910,2625,2625,2625,2625,0
20240328,181700,24638504910,2625,2625,2625,2625,0
20240328,181600,24638504910,2625,2625,2625,2625,0
20240328,181500,24638504910,2625,2625,2625,2625,0
20240328,181400,24638504910,2625,2625,2625,2625,0
20240328,181300,24638504910,2625,2625,2625,2625,0
20240328,181200,24638504910,2625,2625,2625,2625,0
20240328,181100,24638504910,2625,2625,2625,2625,0
20240328,181000,24638504910,2625,2625,2625,2625,0
20240328,180900,24638504910,2625,2625,2625,2625,0
20240328,180800,24638504910,2625,2625,2625,2625,0
20240328,180700,24638504910,2625,2625,2625,2625,0
20240328,180600,24638504910,2625,2625,2625,2625,0
20240328,180500,24638504910,2625,2625,2625,2625,0
20240328,180400,24638504910,2625,2625,2625,2625,0
20240328,180300,24638504910,2625,2625,2625,2625,0
20240328,180200,24638504910,2625,2625,2625,2625,214
20240328,180100,24638504910,2625,2625,2625,2625,0
20240328,180000,24638504910,2625,2625,2625,2625,0
20240328,175900,24638504910,2625,2625,2625,2625,0
20240328,175800,24638504910,2625,2625,2625,2625,0
20240328,175700,24638504910,2625,2625,2625,2625,0
20240328,175600,24638504910,2625,2625,2625,2625,0
20240328,175500,24638504910,2625,2625,2625,2625,0
20240328,175400,24638504910,2625,2625,2625,2625,0
20240328,175300,24638504910,2625,2625,2625,2625,0
20240328,175200,24638504910,2625,2625,2625,2625,0
20240328,175100,24638504910,2625,2625,2625,2625,0
20240328,175000,24638504910,2625,2625,2625,2625,0
20240328,174900,24638504910,2625,2625,2625,2625,0
20240328,174800,24638504910,2625,2625,2625,2625,0
20240328,174700,24638504910,2625,2625,2625,2625,0
20240328,174600,24638504910,2625,2625,2625,2625,0
20240328,174500,24638504910,2625,2625,2625,2625,0
20240328,174400,24638504910,2625,2625,2625,2625,0
20240328,174300,24638504910,2625,2625,2625,2625,0
20240328,174200,24638504910,2625,2625,2625,2625,0
20240328,174100,24638504910,2625,2625,2625,2625,0
20240328,174000,24638504910,2625,2625,2625,2625,0
20240328,173900,24638504910,2625,2625,2625,2625,0
20240328,173800,24638504910,2625,2625,2625,2625,0
20240328,173700,24638504910,2625,2625,2625,2625,0
20240328,173600,24638504910,2625,2625,2625,2625,0
20240328,173500,24638504910,2625,2625,2625,2625,0
20240328,173400,24638504910,2625,2625,2625,2625,0
20240328,173300,24638504910,2625,2625,2625,2625,0
20240328,173200,24638504910,2625,2625,2625,2625,214
20240328,173100,24638504910,2625,2625,2625,2625,0
20240328,173000,24638504910,2625,2625,2625,2625,0
20240328,172900,24638504910,2625,2625,2625,2625,0
20240328,172800,24638504910,2625,2625,2625,2625,0
20240328,172700,24638504910,2625,2625,2625,2625,0
20240328,172600,24638504910,2625,2625,2625,2625,0
20240328,172500,24638504910,2625,2625,2625,2625,0
20240328,172400,24638504910,2625,2625,2625,2625,0
20240328,172300,24638504910,2625,2625,2625,2625,0
20240328,172200,24638504910,2625,2625,2625,2625,0
20240328,172100,24638504910,2625,2625,2625,2625,0
20240328,172000,24638504910,2625,2625,2625,2625,0
20240328,171900,24638504910,2625,2625,2625,2625,0
20240328,171800,24638504910,2625,2625,2625,2625,0
20240328,171700,24638504910,2625,2625,2625,2625,0
20240328,171600,24638504910,2625,2625,2625,2625,0
20240328,171500,24638504910,2625,2625,2625,2625,0
20240328,171400,24638504910,2625,2625,2625,2625,0
20240328,171300,24638504910,2625,2625,2625,2625,0
20240328,171200,24638504910,2625,2625,2625,2625,0
20240328,171100,24638504910,2625,2625,2625,2625,0
20240328,171000,24638504910,2625,2625,2625,2625,0
20240328,170900,24638504910,2625,2625,2625,2625,0
20240328,170800,24638504910,2625,2625,2625,2625,0
20240328,170700,24638504910,2625,2625,2625,2625,0
20240328,170600,24638504910,2625,2625,2625,2625,0
20240328,170500,24638504910,2625,2625,2625,2625,0
20240328,170400,24638504910,2625,2625,2625,2625,0
20240328,170300,24638504910,2625,2625,2625,2625,0
20240328,170200,24638504910,2625,2625,2625,2625,214
20240328,170100,24638504910,2625,2625,2625,2625,0
20240328,170000,24638504910,2625,2625,2625,2625,0
20240328,165900,24638504910,2625,2625,2625,2625,0
20240328,165800,24638504910,2625,2625,2625,2625,0
20240328,165700,24638504910,2625,2625,2625,2625,0
20240328,165600,24638504910,2625,2625,2625,2625,0
20240328,165500,24638504910,2625,2625,2625,2625,0
20240328,165400,24638504910,2625,2625,2625,2625,0
20240328,165300,24638504910,2625,2625,2625,2625,0
20240328,165200,24638504910,2625,2625,2625,2625,0
20240328,165100,24638504910,2625,2625,2625,2625,0
20240328,165000,24638504910,2625,2625,2625,2625,0
20240328,164900,24638504910,2625,2625,2625,2625,0
20240328,164800,24638504910,2625,2625,2625,2625,0
20240328,164700,24638504910,2625,2625,2625,2625,0
20240328,164600,24638504910,2625,2625,2625,2625,0
20240328,164500,24638504910,2625,2625,2625,2625,0
20240328,164400,24638504910,2625,2625,2625,2625,0
20240328,164300,24638504910,2625,2625,2625,2625,0
20240328,164200,24638504910,2625,2625,2625,2625,0
20240328,164100,24638504910,2625,2625,2625,2625,0
20240328,164000,24638504910,2625,2625,2625,2625,0
20240328,163900,24638504910,2625,2625,2625,2625,0
20240328,163800,24638504910,2625,2625,2625,2625,0
20240328,163700,24638504910,2625,2625,2625,2625,0
20240328,163600,24638504910,2625,2625,2625,2625,0
20240328,163500,24638504910,2625,2625,2625,2625,0
20240328,163400,24638504910,2625,2625,2625,2625,0
20240328,163300,24638504910,2625,2625,2625,2625,0
20240328,163200,24638504910,2625,2625,2625,2625,214
20240328,163100,24638504910,2625,2625,2625,2625,0
20240328,163000,24638504910,2625,2625,2625,2625,0
20240328,162900,24638504910,2625,2625,2625,2625,0
20240328,162800,24638504910,2625,2625,2625,2625,0
20240328,162700,24638504910,2625,2625,2625,2625,0
20240328,162600,24638504910,2625,2625,2625,2625,0
20240328,162500,24638504910,2625,2625,2625,2625,0
20240328,162400,24638504910,2625,2625,2625,2625,0
20240328,162300,24638504910,2625,2625,2625,2625,0
20240328,162200,24638504910,2625,2625,2625,2625,0
20240328,162100,24638504910,2625,2625,2625,2625,0
20240328,162000,24638504910,2625,2625,2625,2625,0
20240328,161900,24638504910,2625,2625,2625,2625,0
20240328,161800,24638504910,2625,2625,2625,2625,0
20240328,161700,24638504910,2625,2625,2625,2625,0
20240328,161600,24638504910,2625,2625,2625,2625,0
20240328,161500,24638504910,2625,2625,2625,2625,0
20240328,161400,24638504910,2625,2625,2625,2625,0
20240328,161300,24638504910,2625,2625,2625,2625,0
20240328,161200,24638504910,2625,2625,2625,2625,0
20240328,161100,24638504910,2625,2625,2625,2625,0
20240328,161000,24638504910,2625,2625,2625,2625,0
20240328,160900,24638504910,2625,2625,2625,2625,0
20240328,160800,24638504910,2625,2625,2625,2625,0
20240328,160700,24638504910,2625,2625,2625,2625,0
20240328,160600,24638504910,2625,2625,2625,2625,0
20240328,160500,24638504910,2625,2625,2625,2625,0
20240328,160400,24638504910,2625,2625,2625,2625,0
20240328,160300,24638504910,2625,2625,2625,2625,0
20240328,160200,24638504910,2625,2625,2625,2625,214
20240328,160100,24638504910,2625,2625,2625,2625,0
20240328,160000,24638504910,2625,2625,2625,2625,0
20240328,155900,24638504910,2625,2625,2625,2625,0
20240328,155800,24638504910,2625,2625,2625,2625,0
20240328,155700,24638504910,2625,2625,2625,2625,0
20240328,155600,24638504910,2625,2625,2625,2625,0
20240328,155500,24638504910,2625,2625,2625,2625,0
20240328,155400,24638504910,2625,2625,2625,2625,0
20240328,155300,24638504910,2625,2625,2625,2625,0
20240328,155200,24638504910,2625,2625,2625,2625,0
20240328,155100,24638504910,2625,2625,2625,2625,0
20240328,155000,24638504910,2625,2625,2625,2625,0
20240328,154900,24638504910,2625,2625,2625,2625,0
20240328,154800,24638504910,2625,2625,2625,2625,0
20240328,154700,24638504910,2625,2625,2625,2625,0
20240328,154600,24638504910,2625,2625,2625,2625,0
20240328,154500,24638504910,2625,2625,2625,2625,0
20240328,154400,24638504910,2625,2625,2625,2625,0
20240328,154300,24638504910,2625,2625,2625,2625,0
20240328,154200,24638504910,2625,2625,2625,2625,0
20240328,154100,24638504910,2625,2625,2625,2625,0
20240328,154000,24638504910,2625,2625,2625,2625,0
20240328,153900,24638504910,2625,2625,2625,2625,0
20240328,153800,24638504910,2625,2625,2625,2625,0
20240328,153700,24638504910,2625,2625,2625,2625,0
20240328,153600,24638504910,2625,2625,2625,2625,0
20240328,153500,24638504910,2625,2625,2625,2625,0
20240328,153400,24638504910,2625,2625,2625,2625,0
20240328,153300,24638504910,2625,2625,2625,2625,0
20240328,153200,24638504910,2625,2625,2625,2625,214
20240328,153100,24638504910,2625,2625,2625,2625,0
20240328,153000,24638504910,2625,2625,2625,2625,214
20240328,152900,24637943160,2625,2625,2625,2625,0
20240328,152800,24637943160,2625,2625,2625,2625,0
20240328,152700,24637943160,2625,2625,2625,2625,0
20240328,152600,24637943160,2625,2625,2625,2625,0
20240328,152500,24637943160,2625,2625,2625,2625,0
20240328,152400,24637943160,2625,2625,2625,2625,0
20240328,152300,24637943160,2625,2625,2625,2625,0
20240328,152200,24637943160,2625,2625,2625,2625,0
20240328,152100,24637943160,2625,2625,2625,2625,0
20240328,152000,24637943160,2625,2625,2625,2625,0
20240328,151900,24637943160,2625,2625,2625,2625,29
20240328,151800,24637867035,2625,2625,2625,2625,518
20240328,151700,24636507285,2625,2625,2625,2625,71
20240328,151600,24636320910,2625,2625,2625,2625,17
20240328,151500,24636276285,2625,2625,2625,2625,0
20240328,151400,24636276285,2625,2625,2625,2625,117
20240328,151300,24635969160,2625,2625,2625,2625,0
20240328,151200,24635969160,2625,2625,2625,2625,0
20240328,151100,24635969160,2625,2625,2625,2625,425
20240328,151000,24634853535,2625,2625,2625,2625,595
20240328,150900,24633291660,2625,2625,2625,2625,0
20240328,150800,24633291660,2625,2625,2625,2625,17
20240328,150700,24633247035,2625,2625,2625,2625,0
20240328,150600,24633247035,2625,2625,2625,2625,41
20240328,150500,24633139410,2625,2625,2625,2625,53
20240328,150400,24633000285,2625,2625,2625,2625,0
20240328,150300,24633000285,2625,2625,2625,2625,117
20240328,150200,24632693160,2625,2625,2625,2625,0
20240328,150100,24632693160,2625,2625,2625,2625,513
20240328,150000,24631346535,2625,2625,2625,2625,382
20240328,145900,24630343785,2625,2625,2625,2625,80
20240328,145800,24630133785,2625,2625,2625,2625,9
20240328,145700,24630110160,2625,2625,2625,2625,55
20240328,145600,24629965785,2625,2625,2625,2625,0
20240328,145500,24629965785,2625,2625,2625,2625,108
20240328,145400,24629682285,2625,2625,2625,2625,0
20240328,145300,24629682285,2625,2625,2625,2625,17
20240328,145200,24629637660,2625,2625,2625,2625,0
20240328,145100,24629637660,2625,2625,2625,2625,10
20240328,145000,24629611410,2625,2625,2625,2625,17
20240328,144900,24629566785,2625,2625,2625,2625,566
20240328,144800,24628081035,2625,2625,2625,2625,7
20240328,144700,24628062660,2625,2625,2625,2625,26
20240328,144600,24627994410,2625,2625,2625,2625,1493
20240328,144500,24624075285,2625,2625,2625,2625,6548
20240328,144400,24606886785,2625,2625,2625,2625,223
20240328,144300,24606301410,2625,2625,2625,2625,27
20240328,144200,24606230535,2625,2625,2625,2625,60
20240328,144100,24606073035,2625,2625,2625,2625,17
20240328,144000,24606028410,2625,2625,2625,2625,0
20240328,143900,24606028410,2625,2625,2625,2625,20
20240328,143800,24605975910,2625,2625,2625,2625,17
20240328,143700,24605931285,2625,2625,2625,2625,0
20240328,143600,24605931285,2625,2625,2625,2625,1273
20240328,143500,24602589660,2625,2625,2625,2625,149
20240328,143400,24602198535,2625,2625,2625,2625,18
20240328,143300,24602151285,2625,2625,2625,2625,70
20240328,143200,24601967535,2625,2625,2625,2625,17
20240328,143100,24601922910,2625,2625,2625,2625,1000
20240328,143000,24599297910,2625,2625,2625,2625,0
20240328,142900,24599297910,2625,2625,2625,2625,17
20240328,142800,24599253285,2625,2625,2625,2625,200
20240328,142700,24598728285,2625,2625,2625,2625,350
20240328,142600,24597809535,2625,2625,2625,2625,27
20240328,142500,24597738660,2625,2625,2625,2625,631
20240328,142400,24596082285,2625,2625,2625,2625,0
20240328,142300,24596082285,2625,2625,2625,2625,0
20240328,142200,24596082285,2625,2625,2625,2625,19
20240328,142100,24596032410,2625,2625,2625,2625,800
20240328,142000,24593932410,2625,2625,2625,2625,500
20240328,141900,24592619910,2625,2625,2625,2625,1
20240328,141800,24592617285,2625,2625,2625,2625,117
20240328,141700,24592310160,2625,2625,2625,2625,0
20240328,141600,24592310160,2625,2625,2625,2625,0
20240328,141500,24592310160,2625,2625,2625,2625,5000
20240328,141400,24579185160,2625,2625,2625,2625,317
20240328,141300,24578353035,2625,2625,2625,2625,1762
20240328,141200,24573727785,2625,2625,2625,2625,565
20240328,141100,24572244660,2625,2625,2625,2625,50
20240328,141000,24572113410,2625,2625,2625,2625,700
20240328,140900,24570275910,2625,2625,2625,2625,417
20240328,140800,24569181285,2625,2625,2625,2625,0
20240328,140700,24569181285,2625,2625,2625,2625,2000
20240328,140600,24563931285,2625,2625,2625,2625,42
20240328,140500,24563821035,2625,2625,2625,2625,191
20240328,140400,24563319660,2625,2625,2625,2625,2104
20240328,140300,24557796660,2625,2625,2625,2625,248
20240328,140200,24557145660,2625,2625,2625,2625,1
20240328,140100,24557143035,2625,2625,2625,2625,0
20240328,140000,24557143035,2625,2625,2625,2625,17
20240328,135900,24557098410,2625,2625,2625,2625,5010
20240328,135800,24543947160,2625,2625,2625,2625,0
20240328,135700,24543947160,2625,2625,2625,2625,1
20240328,135600,24543944535,2625,2625,2625,2625,0
20240328,135500,24543944535,2625,2625,2625,2625,17
20240328,135400,24543899910,2625,2625,2625,2625,1
20240328,135300,24543897285,2625,2625,2625,2625,1
20240328,135200,24543894660,2625,2625,2625,2625,80
20240328,135100,24543684660,2625,2625,2625,2625,2
20240328,135000,24543679410,2625,2625,2625,2625,17
20240328,134900,24543634785,2625,2625,2625,2625,0
20240328,134800,24543634785,2625,2625,2625,2625,0
20240328,134700,24543634785,2625,2625,2625,2625,0
20240328,134600,24543634785,2625,2625,2625,2625,1
20240328,134500,24543632160,2625,2625,2625,2625,32
20240328,134400,24543548160,2625,2625,2625,2625,18
20240328,134300,24543500910,2625,2625,2625,2625,0
20240328,134200,24543500910,2625,2625,2625,2625,262
20240328,134100,24542813160,2625,2625,2625,2625,17
20240328,134000,24542768535,2625,2625,2625,2625,4
20240328,133900,24542758035,2625,2625,2625,2625,222
20240328,133800,24542175285,2625,2625,2625,2625,0
20240328,133700,24542175285,2625,2625,2625,2625,0
20240328,133600,24542175285,2625,2625,2625,2625,142
20240328,133500,24541802535,2625,2625,2625,2625,40
20240328,133400,24541697535,2625,2625,2625,2625,242
20240328,133300,24541062285,2625,2625,2625,2625,17
20240328,133200,24541017660,2625,2625,2625,2625,229
20240328,133100,24540416535,2625,2625,2625,2625,590
20240328,133000,24538867785,2625,2625,2625,2625,47
20240328,132900,24538744410,2625,2625,2625,2625,0
20240328,132800,24538744410,2625,2625,2625,2625,0
20240328,132700,24538744410,2625,2625,2625,2625,238
20240328,132600,24538119660,2625,2625,2625,2625,24
20240328,132500,24538056660,2625,2625,2625,2625,38
20240328,132400,24537956910,2625,2625,2625,2625,217
20240328,132300,24537387285,2625,2625,2625,2625,540
20240328,132200,24535969785,2625,2625,2625,2625,0
20240328,132100,24535969785,2625,2625,2625,2625,1
20240328,132000,24535967160,2625,2625,2625,2625,42
20240328,131900,24535856910,2625,2625,2625,2625,338
20240328,131800,24534969660,2625,2625,2625,2625,3
20240328,131700,24534961785,2625,2625,2625,2625,37
20240328,131600,24534864660,2625,2625,2625,2625,0
20240328,131500,24534864660,2625,2625,2625,2625,5
20240328,131400,24534851535,2625,2625,2625,2625,0
20240328,131300,24534851535,2625,2625,2625,2625,200
20240328,131200,24534326535,2625,2625,2625,2625,778
20240328,131100,24532284285,2625,2625,2625,2625,0
20240328,131000,24532284285,2625,2625,2625,2625,34
20240328,130900,24532195035,2625,2625,2625,2625,20027
20240328,130800,24479624160,2625,2625,2625,2625,169
20240328,130700,24479180535,2625,2625,2625,2625,304
20240328,130600,24478382535,2625,2625,2625,2625,224
20240328,130500,24477794535,2625,2625,2625,2625,46
20240328,130400,24477673785,2625,2625,2625,2625,201
20240328,130300,24477146160,2625,2625,2625,2625,102
20240328,130200,24476878410,2625,2625,2625,2625,1018
20240328,130100,24474206160,2625,2625,2625,2625,0
20240328,130000,24474206160,2625,2625,2625,2625,0
20240328,125900,24474206160,2625,2625,2625,2625,1091
20240328,125800,24471342285,2625,2625,2625,2625,69
20240328,125700,24471161160,2625,2625,2625,2625,0
20240328,125600,24471161160,2625,2625,2625,2625,0
20240328,125500,24471161160,2625,2625,2625,2625,1784
20240328,125400,24466478160,2625,2625,2625,2625,1
20240328,125300,24466475535,2625,2625,2625,2625,39
20240328,125200,24466373160,2625,2625,2625,2625,100
20240328,125100,24466110660,2625,2625,2625,2625,0
20240328,125000,24466110660,2625,2625,2625,2625,18
20240328,124900,24466063410,2625,2625,2625,2625,0
20240328,124800,24466063410,2625,2625,2625,2625,0
20240328,124700,24466063410,2625,2625,2625,2625,10
20240328,124600,24466037160,2625,2625,2625,2625,17
20240328,124500,24465992535,2625,2625,2625,2625,1647
20240328,124400,24461669160,2625,2625,2625,2625,3368
20240328,124300,24452828160,2625,2625,2625,2625,18
20240328,124200,24452780910,2625,2625,2625,2625,218
20240328,124100,24452208660,2625,2625,2625,2625,422
20240328,124000,24451100910,2625,2625,2625,2625,0
20240328,123900,24451100910,2625,2625,2625,2625,170
20240328,123800,24450654660,2625,2625,2625,2625,25
20240328,123700,24450589035,2625,2625,2625,2625,577
20240328,123600,24449074410,2625,2625,2625,2625,17
20240328,123500,24449029785,2625,2625,2625,2625,70
20240328,123400,24448846035,2625,2625,2625,2625,0
20240328,123300,24448846035,2625,2625,2625,2625,1229
20240328,123200,24445619910,2625,2625,2625,2625,711
20240328,123100,24443753535,2625,2625,2625,2625,19
20240328,123000,24443703660,2625,2625,2625,2625,65
20240328,122900,24443533035,2625,2625,2625,2625,1
20240328,122800,24443530410,2625,2625,2625,2625,936
20240328,122700,24441073410,2625,2625,2625,2625,1305
20240328,122600,24437647785,2625,2625,2625,2625,54
20240328,122500,24437506035,2625,2625,2625,2625,0
20240328,122400,24437506035,2625,2625,2625,2625,2500
20240328,122300,24430943535,2625,2625,2625,2625,101
20240328,122200,24430678410,2625,2625,2625,2625,7207
20240328,122100,24411760035,2625,2625,2625,2625,50
20240328,122000,24411628785,2625,2625,2625,2625,30
20240328,121900,24411550035,2625,2625,2625,2625,0
20240328,121800,24411550035,2625,2625,2625,2625,76
20240328,121700,24411350535,2625,2625,2625,2625,20
20240328,121600,24411298035,2625,2625,2625,2625,932
20240328,121500,24408851535,2625,2625,2625,2625,0
20240328,121400,24408851535,2625,2625,2625,2625,51
20240328,121300,24408717660,2625,2625,2625,2625,329
20240328,121200,24407854035,2625,2625,2625,2625,6570
20240328,121100,24390607785,2625,2625,2625,2625,0
20240328,121000,24390607785,2625,2625,2625,2625,25
20240328,120900,24390542160,2625,2625,2625,2625,31
20240328,120800,24390460785,2625,2625,2625,2625,0
20240328,120700,24390460785,2625,2625,2625,2625,591
20240328,120600,24388909410,2625,2625,2625,2625,97
20240328,120500,24388654785,2625,2625,2625,2625,17
20240328,120400,24388610160,2625,2625,2625,2625,737
20240328,120300,24386675535,2625,2625,2625,2625,6
20240328,120200,24386659785,2625,2625,2625,2625,1080
20240328,120100,24383824785,2625,2625,2625,2625,215
20240328,120000,24383260410,2625,2625,2625,2625,290
20240328,115900,24382499160,2625,2625,2625,2625,101
20240328,115800,24382234035,2625,2625,2625,2625,55
20240328,115700,24382089660,2625,2625,2625,2625,1860
20240328,115600,24377207160,2625,2625,2625,2625,321
20240328,115500,24376364535,2625,2625,2625,2625,623
20240328,115400,24374729160,2625,2625,2625,2625,17
20240328,115300,24374684535,2625,2625,2625,2625,1
20240328,115200,24374681910,2625,2625,2625,2625,328
20240328,115100,24373820910,2625,2625,2625,2625,6075
20240328,115000,24357874035,2625,2625,2625,2625,1172
20240328,114900,24354797535,2625,2625,2625,2625,20142
20240328,114800,24301924785,2625,2625,2625,2625,1952
20240328,114700,24296800785,2625,2625,2625,2625,1100
20240328,114600,24293913285,2625,2625,2625,2625,22
20240328,114500,24293855535,2625,2625,2625,2625,18
20240328,114400,24293808285,2625,2625,2625,2625,725
20240328,114300,24291905160,2625,2625,2625,2625,17
20240328,114200,24291860535,2625,2625,2625,2625,1
20240328,114100,24291857910,2625,2625,2625,2625,0
20240328,114000,24291857910,2625,2625,2625,2625,685
20240328,113900,24290059785,2625,2625,2625,2625,197
20240328,113800,24289542660,2625,2625,2625,2625,553
20240328,113700,24288091035,2625,2625,2625,2625,16
20240328,113600,24288049035,2625,2625,2625,2625,3
20240328,113500,24288041160,2625,2625,2625,2625,555
20240328,113400,24286584285,2625,2625,2625,2625,1011
20240328,113300,24283930410,2625,2625,2625,2625,500
20240328,113200,24282617910,2625,2625,2625,2625,192
20240328,113100,24282113910,2625,2625,2625,2625,23
20240328,113000,24282053535,2625,2625,2625,2625,5375
20240328,112900,24267944160,2625,2625,2625,2625,409
20240328,112800,24266870535,2625,2625,2625,2625,690
20240328,112700,24265059285,2625,2625,2625,2625,137
20240328,112600,24264699660,2625,2625,2625,2625,1425
20240328,112500,24260959035,2625,2625,2625,2625,952
20240328,112400,24258460035,2625,2625,2625,2625,172
20240328,112300,24258008535,2625,2625,2625,2625,72
20240328,112200,24257819535,2625,2625,2625,2625,1386
20240328,112100,24254181285,2625,2625,2625,2625,1605
20240328,112000,24249968160,2625,2625,2625,2625,4944
20240328,111900,24236990160,2625,2625,2625,2625,1235
20240328,111800,24233748285,2625,2625,2625,2625,206
20240328,111700,24233207535,2625,2625,2625,2625,132
20240328,111600,24232861035,2625,2625,2625,2625,474
20240328,111500,24231616785,2625,2625,2625,2625,391
20240328,111400,24230590410,2625,2625,2625,2625,1839
20240328,111300,24225763035,2625,2625,2625,2625,402
20240328,111200,24224707785,2625,2625,2625,2625,11140
20240328,111100,24195465285,2625,2625,2625,2625,1009
20240328,111000,24192816660,2625,2625,2625,2625,28
20240328,110900,24192743160,2625,2625,2625,2625,201
20240328,110800,24192215535,2625,2625,2625,2625,150
20240328,110700,24191821785,2625,2625,2625,2625,230
20240328,110600,24191218035,2625,2625,2625,2625,76
20240328,110500,24191018535,2625,2625,2625,2625,1657
20240328,110400,24186668910,2625,2625,2625,2625,3226
20240328,110300,24178200660,2625,2625,2625,2625,1091
20240328,110200,24175336785,2625,2625,2625,2625,24434
20240328,110100,24111197535,2625,2625,2625,2625,1359
20240328,110000,24107630160,2625,2625,2625,2625,15
20240328,105900,24107590785,2625,2625,2625,2625,5940
20240328,105800,24091998285,2625,2625,2625,2625,3282
20240328,105700,24083383035,2625,2625,2625,2625,167
20240328,105600,24082944660,2625,2625,2625,2625,750
20240328,105500,24080975910,2625,2625,2625,2625,300
20240328,105400,24080188410,2625,2625,2625,2625,6206
20240328,105300,24063897660,2625,2625,2625,2625,2504
20240328,105200,24057324660,2625,2625,2625,2625,527
20240328,105100,24055941285,2625,2625,2625,2625,61
20240328,105000,24055781160,2625,2625,2625,2625,2123
20240328,104900,24050208285,2625,2625,2625,2625,15515
20240328,104800,24009481410,2625,2625,2625,2625,8262
20240328,104700,23987793660,2625,2625,2625,2625,419
20240328,104600,23986693785,2625,2625,2625,2625,498
20240328,104500,23985386535,2625,2625,2625,2625,111
20240328,104400,23985095160,2625,2625,2625,2625,4290
20240328,104300,23973833910,2625,2625,2625,2625,570
20240328,104200,23972337660,2625,2625,2625,2625,445
20240328,104100,23971169535,2625,2625,2625,2625,3379
20240328,104000,23962299660,2625,2625,2625,2625,977
20240328,103900,23959735035,2625,2625,2625,2625,1677
20240328,103800,23955332910,2625,2625,2625,2625,4655
20240328,103700,23943113535,2625,2625,2625,2625,9155
20240328,103600,23919081660,2625,2625,2625,2625,4774
20240328,103500,23906549910,2625,2625,2625,2625,12750
20240328,103400,23873081160,2625,2625,2625,2625,22544
20240328,103300,23813903160,2625,2625,2625,2625,455
20240328,103200,23812708785,2625,2625,2625,2625,1018
20240328,103100,23810036535,2625,2625,2625,2625,2859
20240328,103000,23802531660,2625,2625,2625,2625,22108
20240328,102900,23744498160,2625,2625,2625,2625,6056
20240328,102800,23728601160,2625,2625,2625,2625,8863
20240328,102700,23705335785,2625,2625,2625,2625,9980
20240328,102600,23679138285,2625,2625,2625,2625,2623
20240328,102500,23672252910,2625,2625,2625,2625,3169
20240328,102400,23663934285,2625,2625,2625,2625,72164
20240328,102300,23474503785,2625,2625,2625,2625,22088
20240328,102200,23416522785,2625,2625,2625,2625,6641
20240328,102100,23399090160,2625,2625,2625,2625,16741
20240328,102000,23355145035,2625,2625,2625,2625,2875
20240328,101900,23347598160,2625,2625,2625,2625,17352
20240328,101800,23302049160,2625,2625,2625,2625,22104
20240328,101700,23244026160,2625,2625,2625,2625,17990
20240328,101600,23196802410,2625,2625,2625,2625,44627
20240328,101500,23079656535,2625,2625,2625,2625,27043
20240328,101400,23008668660,2625,2625,2625,2625,26923
20240328,101300,22937995785,2625,2625,2625,2625,29582
20240328,101200,22860343035,2625,2625,2625,2625,56896
20240328,101100,22710991035,2625,2625,2625,2625,92859
20240328,101000,22467236160,2625,2570,2625,2565,1328942
20240328,100900,18990888050,2570,2540,2570,2530,114764
20240328,100800,18698086140,2545,2560,2560,2535,234203
20240328,100700,18100974515,2555,2530,2580,2515,362502
20240328,100600,17178027855,2535,2475,2535,2475,285429
20240328,100500,16462440890,2475,2445,2480,2440,106002
20240328,100400,16201702075,2445,2425,2445,2425,23165
20240328,100300,16145308065,2415,2415,2425,2410,68216
20240328,100200,15980554060,2425,2415,2430,2410,27368
20240328,100100,15914351800,2420,2430,2430,2415,40694
20240328,100000,15815752270,2425,2445,2445,2420,31779
20240328,095900,15738408270,2445,2445,2465,2430,148055
20240328,095800,15375580600,2450,2415,2450,2415,36769
20240328,095700,15286000280,2425,2415,2425,2410,21558
20240328,095600,15233878440,2415,2425,2425,2410,24120
20240328,095500,15175557480,2425,2430,2430,2420,22029
20240328,095400,15122147545,2425,2405,2430,2400,50880
20240328,095300,14999208605,2405,2420,2420,2400,30799
20240328,095200,14925057290,2405,2415,2420,2405,58646
20240328,095100,14783725660,2415,2415,2435,2415,25721
20240328,095000,14721411130,2415,2425,2430,2410,72916
20240328,094900,14545200460,2425,2435,2435,2425,17132
20240328,094800,14503584095,2430,2450,2450,2430,34577
20240328,094700,14419323435,2445,2445,2455,2440,43980
20240328,094600,14311665270,2445,2415,2455,2410,58653
20240328,094500,14169104670,2415,2440,2445,2410,88958
20240328,094400,13953315965,2440,2440,2470,2435,41203
20240328,094300,13852420660,2435,2470,2470,2435,47087
20240328,094200,13736905070,2460,2475,2480,2455,66764
20240328,094100,13571887395,2475,2445,2480,2430,86845
20240328,094000,13358045025,2445,2440,2455,2420,95308
20240328,093900,13126003935,2445,2450,2455,2425,79431
20240328,093800,12932459230,2445,2430,2465,2425,115521
20240328,093700,12650054205,2430,2475,2480,2430,156518
20240328,093600,12265694345,2480,2480,2490,2465,60354
20240328,093500,12116273230,2490,2520,2525,2460,175197
20240328,093400,11680828930,2500,2485,2520,2470,243049
20240328,093300,11074956810,2510,2510,2510,2510,0
20240328,093200,11074956810,2510,2500,2510,2490,166735
20240328,093100,10657874490,2500,2470,2500,2455,204373
20240328,093000,10151056650,2465,2455,2500,2445,368775
20240328,092900,9238008255,2445,2390,2470,2385,356878
20240328,092800,8368923285,2390,2415,2415,2365,179733
20240328,092700,7937899245,2410,2365,2415,2365,221978
20240328,092600,7406825705,2370,2335,2370,2335,149631
20240328,092500,7054090340,2340,2340,2345,2320,58082
20240328,092400,6918402895,2325,2325,2340,2305,44360
20240328,092300,6815503895,2335,2350,2350,2315,81709
20240328,092200,6624476495,2350,2315,2350,2295,79136
20240328,092100,6441013875,2320,2320,2325,2290,119685
20240328,092000,6164938595,2325,2335,2345,2320,46827
20240328,091900,6055835120,2325,2350,2370,2325,104718
20240328,091800,5809033565,2350,2345,2350,2320,108594
20240328,091700,5555878190,2350,2345,2375,2340,116438
20240328,091600,5281185510,2340,2370,2405,2335,236915
20240328,091500,4719896015,2365,2360,2375,2305,237079
20240328,091400,4164270120,2365,2370,2415,2340,485816
20240328,091300,3004672205,2370,2290,2375,2275,337230
20240328,091200,2216660715,2300,2255,2335,2245,323361
20240328,091100,1476770630,2250,2285,2295,2240,227038
20240328,091000,960258740,2240,2240,2240,2240,0
20240328,090900,960258740,2240,2190,2240,2190,70014
20240328,090800,805623825,2190,2140,2200,2140,143054
20240328,090700,496967645,2145,2135,2145,2135,33518
20240328,090600,425232850,2135,2140,2145,2130,38472
20240328,090500,342958480,2140,2100,2145,2090,92038
20240328,090400,148322625,2100,2065,2100,2055,40608
20240328,090300,63670940,2055,2055,2060,2050,13474
20240328,090200,35972040,2050,2040,2060,2040,7060
20240328,090100,21506785,2040,2040,2045,2040,5427
20240328,090000,10435205,2040,2040,2040,2035,5117