stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,192000,285465920,3170,3170,3170,3170,3738
20240328,191900,285465920,3170,3170,3170,3170,0
20240328,191800,285465920,3170,3170,3170,3170,0
20240328,191700,285465920,3170,3170,3170,3170,0
20240328,191600,285465920,3170,3170,3170,3170,0
20240328,191500,285465920,3170,3170,3170,3170,0
20240328,191400,285465920,3170,3170,3170,3170,0
20240328,191300,285465920,3170,3170,3170,3170,0
20240328,191200,285465920,3170,3170,3170,3170,0
20240328,191100,285465920,3170,3170,3170,3170,0
20240328,191000,285465920,3170,3170,3170,3170,0
20240328,190900,285465920,3170,3170,3170,3170,0
20240328,190800,285465920,3170,3170,3170,3170,0
20240328,190700,285465920,3170,3170,3170,3170,0
20240328,190600,285465920,3170,3170,3170,3170,0
20240328,190500,285465920,3170,3170,3170,3170,0
20240328,190400,285465920,3170,3170,3170,3170,0
20240328,190300,285465920,3170,3170,3170,3170,0
20240328,190200,285465920,3170,3170,3170,3170,0
20240328,190100,285465920,3170,3170,3170,3170,0
20240328,190000,285465920,3170,3170,3170,3170,0
20240328,185900,285465920,3170,3170,3170,3170,0
20240328,185800,285465920,3170,3170,3170,3170,0
20240328,185700,285465920,3170,3170,3170,3170,0
20240328,185600,285465920,3170,3170,3170,3170,0
20240328,185500,285465920,3170,3170,3170,3170,0
20240328,185400,285465920,3170,3170,3170,3170,0
20240328,185300,285465920,3170,3170,3170,3170,0
20240328,185200,285465920,3170,3170,3170,3170,0
20240328,185100,285465920,3170,3170,3170,3170,0
20240328,185000,285465920,3170,3170,3170,3170,3738
20240328,184900,285465920,3170,3170,3170,3170,0
20240328,184800,285465920,3170,3170,3170,3170,0
20240328,184700,285465920,3170,3170,3170,3170,0
20240328,184600,285465920,3170,3170,3170,3170,0
20240328,184500,285465920,3170,3170,3170,3170,0
20240328,184400,285465920,3170,3170,3170,3170,0
20240328,184300,285465920,3170,3170,3170,3170,0
20240328,184200,285465920,3170,3170,3170,3170,0
20240328,184100,285465920,3170,3170,3170,3170,0
20240328,184000,285465920,3170,3170,3170,3170,0
20240328,183900,285465920,3170,3170,3170,3170,0
20240328,183800,285465920,3170,3170,3170,3170,0
20240328,183700,285465920,3170,3170,3170,3170,0
20240328,183600,285465920,3170,3170,3170,3170,0
20240328,183500,285465920,3170,3170,3170,3170,0
20240328,183400,285465920,3170,3170,3170,3170,0
20240328,183300,285465920,3170,3170,3170,3170,0
20240328,183200,285465920,3170,3170,3170,3170,0
20240328,183100,285465920,3170,3170,3170,3170,0
20240328,183000,285465920,3170,3170,3170,3170,0
20240328,182900,285465920,3170,3170,3170,3170,0
20240328,182800,285465920,3170,3170,3170,3170,0
20240328,182700,285465920,3170,3170,3170,3170,0
20240328,182600,285465920,3170,3170,3170,3170,0
20240328,182500,285465920,3170,3170,3170,3170,0
20240328,182400,285465920,3170,3170,3170,3170,0
20240328,182300,285465920,3170,3170,3170,3170,0
20240328,182200,285465920,3170,3170,3170,3170,0
20240328,182100,285465920,3170,3170,3170,3170,0
20240328,182000,285465920,3170,3170,3170,3170,3738
20240328,181900,285465920,3170,3170,3170,3170,0
20240328,181800,285465920,3170,3170,3170,3170,0
20240328,181700,285465920,3170,3170,3170,3170,0
20240328,181600,285465920,3170,3170,3170,3170,0
20240328,181500,285465920,3170,3170,3170,3170,0
20240328,181400,285465920,3170,3170,3170,3170,0
20240328,181300,285465920,3170,3170,3170,3170,0
20240328,181200,285465920,3170,3170,3170,3170,0
20240328,181100,285465920,3170,3170,3170,3170,0
20240328,181000,285465920,3170,3170,3170,3170,0
20240328,180900,285465920,3170,3170,3170,3170,0
20240328,180800,285465920,3170,3170,3170,3170,0
20240328,180700,285465920,3170,3170,3170,3170,0
20240328,180600,285465920,3170,3170,3170,3170,0
20240328,180500,285465920,3170,3170,3170,3170,0
20240328,180400,285465920,3170,3170,3170,3170,0
20240328,180300,285465920,3170,3170,3170,3170,0
20240328,180200,285465920,3170,3170,3170,3170,0
20240328,180100,285465920,3170,3170,3170,3170,0
20240328,180000,285465920,3170,3170,3170,3170,0
20240328,175900,285465920,3170,3170,3170,3170,0
20240328,175800,285465920,3170,3170,3170,3170,0
20240328,175700,285465920,3170,3170,3170,3170,0
20240328,175600,285465920,3170,3170,3170,3170,0
20240328,175500,285465920,3170,3170,3170,3170,0
20240328,175400,285465920,3170,3170,3170,3170,0
20240328,175300,285465920,3170,3170,3170,3170,0
20240328,175200,285465920,3170,3170,3170,3170,0
20240328,175100,285465920,3170,3170,3170,3170,0
20240328,175000,285465920,3170,3170,3170,3170,3738
20240328,174900,285465920,3170,3170,3170,3170,0
20240328,174800,285465920,3170,3170,3170,3170,0
20240328,174700,285465920,3170,3170,3170,3170,0
20240328,174600,285465920,3170,3170,3170,3170,0
20240328,174500,285465920,3170,3170,3170,3170,0
20240328,174400,285465920,3170,3170,3170,3170,0
20240328,174300,285465920,3170,3170,3170,3170,0
20240328,174200,285465920,3170,3170,3170,3170,0
20240328,174100,285465920,3170,3170,3170,3170,0
20240328,174000,285465920,3170,3170,3170,3170,0
20240328,173900,285465920,3170,3170,3170,3170,0
20240328,173800,285465920,3170,3170,3170,3170,0
20240328,173700,285465920,3170,3170,3170,3170,0
20240328,173600,285465920,3170,3170,3170,3170,0
20240328,173500,285465920,3170,3170,3170,3170,0
20240328,173400,285465920,3170,3170,3170,3170,0
20240328,173300,285465920,3170,3170,3170,3170,0
20240328,173200,285465920,3170,3170,3170,3170,0
20240328,173100,285465920,3170,3170,3170,3170,0
20240328,173000,285465920,3170,3170,3170,3170,0
20240328,172900,285465920,3170,3170,3170,3170,0
20240328,172800,285465920,3170,3170,3170,3170,0
20240328,172700,285465920,3170,3170,3170,3170,0
20240328,172600,285465920,3170,3170,3170,3170,0
20240328,172500,285465920,3170,3170,3170,3170,0
20240328,172400,285465920,3170,3170,3170,3170,0
20240328,172300,285465920,3170,3170,3170,3170,0
20240328,172200,285465920,3170,3170,3170,3170,0
20240328,172100,285465920,3170,3170,3170,3170,0
20240328,172000,285465920,3170,3170,3170,3170,3738
20240328,171900,285465920,3170,3170,3170,3170,0
20240328,171800,285465920,3170,3170,3170,3170,0
20240328,171700,285465920,3170,3170,3170,3170,0
20240328,171600,285465920,3170,3170,3170,3170,0
20240328,171500,285465920,3170,3170,3170,3170,0
20240328,171400,285465920,3170,3170,3170,3170,0
20240328,171300,285465920,3170,3170,3170,3170,0
20240328,171200,285465920,3170,3170,3170,3170,0
20240328,171100,285465920,3170,3170,3170,3170,0
20240328,171000,285465920,3170,3170,3170,3170,0
20240328,170900,285465920,3170,3170,3170,3170,0
20240328,170800,285465920,3170,3170,3170,3170,0
20240328,170700,285465920,3170,3170,3170,3170,0
20240328,170600,285465920,3170,3170,3170,3170,0
20240328,170500,285465920,3170,3170,3170,3170,0
20240328,170400,285465920,3170,3170,3170,3170,0
20240328,170300,285465920,3170,3170,3170,3170,0
20240328,170200,285465920,3170,3170,3170,3170,0
20240328,170100,285465920,3170,3170,3170,3170,0
20240328,170000,285465920,3170,3170,3170,3170,0
20240328,165900,285465920,3170,3170,3170,3170,0
20240328,165800,285465920,3170,3170,3170,3170,0
20240328,165700,285465920,3170,3170,3170,3170,0
20240328,165600,285465920,3170,3170,3170,3170,0
20240328,165500,285465920,3170,3170,3170,3170,0
20240328,165400,285465920,3170,3170,3170,3170,0
20240328,165300,285465920,3170,3170,3170,3170,0
20240328,165200,285465920,3170,3170,3170,3170,0
20240328,165100,285465920,3170,3170,3170,3170,0
20240328,165000,285465920,3170,3170,3170,3170,3738
20240328,164900,285465920,3170,3170,3170,3170,0
20240328,164800,285465920,3170,3170,3170,3170,0
20240328,164700,285465920,3170,3170,3170,3170,0
20240328,164600,285465920,3170,3170,3170,3170,0
20240328,164500,285465920,3170,3170,3170,3170,0
20240328,164400,285465920,3170,3170,3170,3170,0
20240328,164300,285465920,3170,3170,3170,3170,0
20240328,164200,285465920,3170,3170,3170,3170,0
20240328,164100,285465920,3170,3170,3170,3170,0
20240328,164000,285465920,3170,3170,3170,3170,0
20240328,163900,285465920,3170,3170,3170,3170,0
20240328,163800,285465920,3170,3170,3170,3170,0
20240328,163700,285465920,3170,3170,3170,3170,0
20240328,163600,285465920,3170,3170,3170,3170,0
20240328,163500,285465920,3170,3170,3170,3170,0
20240328,163400,285465920,3170,3170,3170,3170,0
20240328,163300,285465920,3170,3170,3170,3170,0
20240328,163200,285465920,3170,3170,3170,3170,0
20240328,163100,285465920,3170,3170,3170,3170,0
20240328,163000,285465920,3170,3170,3170,3170,0
20240328,162900,285465920,3170,3170,3170,3170,0
20240328,162800,285465920,3170,3170,3170,3170,0
20240328,162700,285465920,3170,3170,3170,3170,0
20240328,162600,285465920,3170,3170,3170,3170,0
20240328,162500,285465920,3170,3170,3170,3170,0
20240328,162400,285465920,3170,3170,3170,3170,0
20240328,162300,285465920,3170,3170,3170,3170,0
20240328,162200,285465920,3170,3170,3170,3170,0
20240328,162100,285465920,3170,3170,3170,3170,0
20240328,162000,285465920,3170,3170,3170,3170,3738
20240328,161900,285465920,3170,3170,3170,3170,0
20240328,161800,285465920,3170,3170,3170,3170,0
20240328,161700,285465920,3170,3170,3170,3170,0
20240328,161600,285465920,3170,3170,3170,3170,0
20240328,161500,285465920,3170,3170,3170,3170,0
20240328,161400,285465920,3170,3170,3170,3170,0
20240328,161300,285465920,3170,3170,3170,3170,0
20240328,161200,285465920,3170,3170,3170,3170,0
20240328,161100,285465920,3170,3170,3170,3170,0
20240328,161000,285465920,3170,3170,3170,3170,0
20240328,160900,285465920,3170,3170,3170,3170,0
20240328,160800,285465920,3170,3170,3170,3170,0
20240328,160700,285465920,3170,3170,3170,3170,0
20240328,160600,285465920,3170,3170,3170,3170,0
20240328,160500,285465920,3170,3170,3170,3170,0
20240328,160400,285465920,3170,3170,3170,3170,0
20240328,160300,285465920,3170,3170,3170,3170,0
20240328,160200,285465920,3170,3170,3170,3170,0
20240328,160100,285465920,3170,3170,3170,3170,0
20240328,160000,285465920,3170,3170,3170,3170,0
20240328,155900,285465920,3170,3170,3170,3170,0
20240328,155800,285465920,3170,3170,3170,3170,0
20240328,155700,285465920,3170,3170,3170,3170,0
20240328,155600,285465920,3170,3170,3170,3170,0
20240328,155500,285465920,3170,3170,3170,3170,0
20240328,155400,285465920,3170,3170,3170,3170,0
20240328,155300,285465920,3170,3170,3170,3170,0
20240328,155200,285465920,3170,3170,3170,3170,0
20240328,155100,285465920,3170,3170,3170,3170,0
20240328,155000,285465920,3170,3170,3170,3170,3738
20240328,154900,285465920,3170,3170,3170,3170,0
20240328,154800,285465920,3170,3170,3170,3170,0
20240328,154700,285465920,3170,3170,3170,3170,0
20240328,154600,285465920,3170,3170,3170,3170,0
20240328,154500,285465920,3170,3170,3170,3170,0
20240328,154400,285465920,3170,3170,3170,3170,0
20240328,154300,285465920,3170,3170,3170,3170,0
20240328,154200,285465920,3170,3170,3170,3170,0
20240328,154100,285465920,3170,3170,3170,3170,0
20240328,154000,285465920,3170,3170,3170,3170,0
20240328,153900,285465920,3170,3170,3170,3170,0
20240328,153800,285465920,3170,3170,3170,3170,0
20240328,153700,285465920,3170,3170,3170,3170,0
20240328,153600,285465920,3170,3170,3170,3170,0
20240328,153500,285465920,3170,3170,3170,3170,0
20240328,153400,285465920,3170,3170,3170,3170,0
20240328,153300,285465920,3170,3170,3170,3170,0
20240328,153200,285465920,3170,3170,3170,3170,0
20240328,153100,285465920,3170,3170,3170,3170,0
20240328,153000,285465920,3170,3170,3170,3170,3738
20240328,152900,273616460,3175,3175,3175,3175,0
20240328,152800,273616460,3175,3175,3175,3175,0
20240328,152700,273616460,3175,3175,3175,3175,0
20240328,152600,273616460,3175,3175,3175,3175,0
20240328,152500,273616460,3175,3175,3175,3175,0
20240328,152400,273616460,3175,3175,3175,3175,0
20240328,152300,273616460,3175,3175,3175,3175,0
20240328,152200,273616460,3175,3175,3175,3175,0
20240328,152100,273616460,3175,3175,3175,3175,0
20240328,152000,273616460,3175,3175,3175,3175,0
20240328,151900,273616460,3175,3175,3175,3175,16
20240328,151800,273565660,3175,3175,3175,3175,0
20240328,151700,273565660,3175,3170,3175,3165,360
20240328,151600,272426155,3175,3175,3175,3175,0
20240328,151500,272426155,3175,3170,3175,3170,33
20240328,151400,272321480,3175,3175,3175,3175,0
20240328,151300,272321480,3175,3175,3175,3175,0
20240328,151200,272321480,3175,3175,3175,3175,0
20240328,151100,272321480,3175,3175,3175,3175,0
20240328,151000,272321480,3175,3175,3175,3175,16
20240328,150900,272270680,3170,3170,3170,3170,20
20240328,150800,272207280,3175,3175,3175,3175,13
20240328,150700,272166005,3160,3160,3160,3160,159
20240328,150600,271663565,3155,3165,3165,3155,968
20240328,150500,268606265,3170,3170,3170,3170,1
20240328,150400,268603095,3170,3170,3170,3170,1
20240328,150300,268599925,3175,3175,3175,3175,0
20240328,150200,268599925,3175,3175,3175,3175,0
20240328,150100,268599925,3175,3175,3175,3175,0
20240328,150000,268599925,3175,3170,3175,3160,1035
20240328,145900,265325015,3170,3170,3170,3170,0
20240328,145800,265325015,3170,3170,3170,3170,85
20240328,145700,265055565,3175,3175,3175,3175,3
20240328,145600,265046040,3175,3175,3175,3175,0
20240328,145500,265046040,3175,3165,3175,3165,18
20240328,145400,264988940,3175,3170,3175,3170,65
20240328,145300,264782815,3175,3175,3175,3175,0
20240328,145200,264782815,3175,3175,3175,3175,0
20240328,145100,264782815,3175,3175,3175,3175,0
20240328,145000,264782815,3175,3175,3175,3175,0
20240328,144900,264782815,3175,3170,3175,3170,449
20240328,144800,263359350,3170,3170,3170,3160,7301
20240328,144700,240273125,3165,3165,3165,3165,0
20240328,144600,240273125,3165,3165,3165,3165,0
20240328,144500,240273125,3165,3165,3165,3165,5
20240328,144400,240257300,3170,3170,3170,3170,0
20240328,144300,240257300,3170,3170,3170,3170,178
20240328,144200,239693040,3170,3170,3170,3170,0
20240328,144100,239693040,3170,3170,3170,3170,1
20240328,144000,239689870,3170,3170,3170,3170,0
20240328,143900,239689870,3170,3170,3170,3170,0
20240328,143800,239689870,3170,3170,3170,3170,94
20240328,143700,239391890,3170,3170,3170,3170,0
20240328,143600,239391890,3170,3170,3170,3170,0
20240328,143500,239391890,3170,3170,3170,3170,0
20240328,143400,239391890,3170,3170,3170,3170,0
20240328,143300,239391890,3170,3170,3170,3170,0
20240328,143200,239391890,3170,3170,3170,3170,700
20240328,143100,237172890,3175,3175,3175,3175,0
20240328,143000,237172890,3175,3175,3175,3175,14
20240328,142900,237128440,3170,3170,3170,3170,0
20240328,142800,237128440,3170,3170,3170,3170,0
20240328,142700,237128440,3170,3170,3170,3170,160
20240328,142600,236621240,3170,3170,3170,3170,0
20240328,142500,236621240,3170,3170,3170,3170,2008
20240328,142400,230255880,3170,3170,3170,3170,30
20240328,142300,230160780,3175,3175,3175,3175,43
20240328,142200,230024255,3175,3175,3175,3175,0
20240328,142100,230024255,3175,3175,3175,3175,0
20240328,142000,230024255,3175,3175,3175,3175,0
20240328,141900,230024255,3175,3175,3175,3175,0
20240328,141800,230024255,3175,3175,3175,3175,0
20240328,141700,230024255,3175,3175,3175,3175,0
20240328,141600,230024255,3175,3175,3175,3175,0
20240328,141500,230024255,3175,3175,3175,3175,5
20240328,141400,230008380,3175,3175,3175,3175,0
20240328,141300,230008380,3175,3170,3175,3170,15
20240328,141200,229960770,3175,3175,3175,3175,0
20240328,141100,229960770,3175,3175,3175,3175,0
20240328,141000,229960770,3175,3175,3175,3175,0
20240328,140900,229960770,3175,3175,3175,3175,0
20240328,140800,229960770,3175,3175,3175,3175,0
20240328,140700,229960770,3175,3175,3175,3175,0
20240328,140600,229960770,3175,3175,3175,3175,10
20240328,140500,229929020,3175,3175,3175,3175,14
20240328,140400,229884570,3170,3170,3170,3170,473
20240328,140300,228385160,3180,3180,3180,3180,0
20240328,140200,228385160,3180,3180,3180,3180,3
20240328,140100,228375620,3180,3180,3180,3180,0
20240328,140000,228375620,3180,3180,3180,3180,0
20240328,135900,228375620,3180,3180,3180,3180,0
20240328,135800,228375620,3180,3180,3180,3180,13
20240328,135700,228334280,3170,3180,3180,3170,17
20240328,135600,228280270,3170,3170,3170,3170,0
20240328,135500,228280270,3170,3170,3170,3170,21
20240328,135400,228213700,3180,3180,3180,3180,0
20240328,135300,228213700,3180,3180,3180,3180,15
20240328,135200,228166000,3170,3170,3170,3170,0
20240328,135100,228166000,3170,3175,3175,3170,636
20240328,135000,226149700,3180,3180,3180,3180,0
20240328,134900,226149700,3180,3180,3180,3180,0
20240328,134800,226149700,3180,3180,3180,3180,0
20240328,134700,226149700,3180,3180,3180,3180,0
20240328,134600,226149700,3180,3180,3180,3180,0
20240328,134500,226149700,3180,3180,3180,3180,0
20240328,134400,226149700,3180,3180,3180,3180,0
20240328,134300,226149700,3180,3180,3180,3180,0
20240328,134200,226149700,3180,3180,3180,3180,0
20240328,134100,226149700,3180,3180,3180,3180,0
20240328,134000,226149700,3180,3180,3180,3180,0
20240328,133900,226149700,3180,3180,3180,3180,0
20240328,133800,226149700,3180,3180,3180,3180,0
20240328,133700,226149700,3180,3180,3180,3180,0
20240328,133600,226149700,3180,3180,3180,3180,0
20240328,133500,226149700,3180,3180,3180,3180,0
20240328,133400,226149700,3180,3180,3180,3180,0
20240328,133300,226149700,3180,3180,3180,3180,0
20240328,133200,226149700,3180,3180,3180,3180,300
20240328,133100,225195700,3180,3180,3180,3180,0
20240328,133000,225195700,3180,3180,3180,3180,0
20240328,132900,225195700,3180,3180,3180,3180,0
20240328,132800,225195700,3180,3180,3180,3180,13
20240328,132700,225154360,3170,3170,3170,3170,0
20240328,132600,225154360,3170,3175,3175,3170,776
20240328,132500,222694430,3180,3180,3180,3180,0
20240328,132400,222694430,3180,3180,3180,3180,0
20240328,132300,222694430,3180,3180,3180,3180,0
20240328,132200,222694430,3180,3180,3180,3180,12
20240328,132100,222656270,3170,3170,3170,3170,1275
20240328,132000,218614520,3180,3180,3180,3180,1
20240328,131900,218611340,3180,3175,3180,3175,27
20240328,131800,218525555,3175,3175,3175,3175,0
20240328,131700,218525555,3175,3175,3175,3175,0
20240328,131600,218525555,3175,3175,3175,3175,0
20240328,131500,218525555,3175,3175,3175,3175,0
20240328,131400,218525555,3175,3175,3175,3175,0
20240328,131300,218525555,3175,3175,3175,3175,1
20240328,131200,218522380,3175,3175,3175,3175,283
20240328,131100,217623855,3180,3180,3180,3180,0
20240328,131000,217623855,3180,3180,3180,3180,0
20240328,130900,217623855,3180,3180,3180,3180,10
20240328,130800,217592055,3180,3180,3180,3180,0
20240328,130700,217592055,3180,3180,3180,3180,0
20240328,130600,217592055,3180,3180,3180,3180,25
20240328,130500,217512555,3180,3180,3180,3180,0
20240328,130400,217512555,3180,3180,3180,3180,0
20240328,130300,217512555,3180,3170,3180,3170,918
20240328,130200,214596495,3175,3175,3175,3175,189
20240328,130100,213996420,3180,3180,3180,3180,150
20240328,130000,213519420,3180,3180,3180,3180,0
20240328,125900,213519420,3180,3180,3180,3180,90
20240328,125800,213233220,3180,3180,3180,3180,0
20240328,125700,213233220,3180,3180,3180,3180,0
20240328,125600,213233220,3180,3180,3180,3180,0
20240328,125500,213233220,3180,3180,3180,3180,0
20240328,125400,213233220,3180,3180,3180,3180,0
20240328,125300,213233220,3180,3180,3180,3175,152
20240328,125200,212750215,3175,3175,3175,3175,0
20240328,125100,212750215,3175,3175,3175,3175,0
20240328,125000,212750215,3175,3175,3175,3175,35
20240328,124900,212639090,3180,3180,3180,3180,0
20240328,124800,212639090,3180,3180,3180,3180,0
20240328,124700,212639090,3180,3180,3180,3180,0
20240328,124600,212639090,3180,3180,3180,3180,32
20240328,124500,212537330,3175,3175,3175,3175,468
20240328,124400,211051430,3175,3175,3175,3175,400
20240328,124300,209781430,3180,3180,3180,3180,1
20240328,124200,209778250,3185,3185,3185,3185,0
20240328,124100,209778250,3185,3185,3185,3185,0
20240328,124000,209778250,3185,3185,3185,3185,0
20240328,123900,209778250,3185,3185,3185,3185,32
20240328,123800,209676330,3175,3175,3175,3175,0
20240328,123700,209676330,3175,3175,3175,3175,1200
20240328,123600,205866330,3190,3190,3190,3190,0
20240328,123500,205866330,3190,3190,3190,3190,0
20240328,123400,205866330,3190,3190,3190,3190,0
20240328,123300,205866330,3190,3190,3190,3190,0
20240328,123200,205866330,3190,3190,3190,3190,0
20240328,123100,205866330,3190,3190,3190,3190,0
20240328,123000,205866330,3190,3190,3190,3190,14
20240328,122900,205821670,3180,3180,3180,3180,160
20240328,122800,205312870,3190,3190,3190,3190,0
20240328,122700,205312870,3190,3190,3190,3190,0
20240328,122600,205312870,3190,3190,3190,3190,0
20240328,122500,205312870,3190,3190,3190,3190,0
20240328,122400,205312870,3190,3190,3190,3190,4
20240328,122300,205300110,3190,3190,3190,3190,0
20240328,122200,205300110,3190,3190,3190,3190,0
20240328,122100,205300110,3190,3190,3190,3190,0
20240328,122000,205300110,3190,3185,3190,3185,54
20240328,121900,205128050,3180,3180,3180,3180,186
20240328,121800,204536570,3180,3180,3180,3180,371
20240328,121700,203356790,3190,3190,3190,3190,0
20240328,121600,203356790,3190,3190,3190,3190,0
20240328,121500,203356790,3190,3190,3190,3190,0
20240328,121400,203356790,3190,3190,3190,3190,0
20240328,121300,203356790,3190,3190,3190,3190,0
20240328,121200,203356790,3190,3190,3190,3190,15
20240328,121100,203308940,3180,3180,3180,3180,20
20240328,121000,203245340,3190,3190,3190,3190,0
20240328,120900,203245340,3190,3190,3190,3190,0
20240328,120800,203245340,3190,3190,3190,3190,0
20240328,120700,203245340,3190,3190,3190,3190,0
20240328,120600,203245340,3190,3190,3190,3190,0
20240328,120500,203245340,3190,3190,3190,3190,0
20240328,120400,203245340,3190,3190,3190,3190,0
20240328,120300,203245340,3190,3190,3190,3190,0
20240328,120200,203245340,3190,3190,3190,3190,0
20240328,120100,203245340,3190,3190,3190,3190,0
20240328,120000,203245340,3190,3190,3190,3190,0
20240328,115900,203245340,3190,3190,3190,3190,0
20240328,115800,203245340,3190,3190,3190,3190,0
20240328,115700,203245340,3190,3190,3190,3190,0
20240328,115600,203245340,3190,3190,3190,3190,0
20240328,115500,203245340,3190,3190,3190,3190,0
20240328,115400,203245340,3190,3190,3190,3190,15
20240328,115300,203197490,3180,3180,3180,3180,0
20240328,115200,203197490,3180,3180,3180,3180,18
20240328,115100,203140250,3190,3190,3190,3190,0
20240328,115000,203140250,3190,3190,3190,3190,0
20240328,114900,203140250,3190,3190,3190,3190,0
20240328,114800,203140250,3190,3190,3190,3190,0
20240328,114700,203140250,3190,3190,3190,3190,20
20240328,114600,203076450,3190,3190,3190,3190,0
20240328,114500,203076450,3190,3190,3190,3190,0
20240328,114400,203076450,3190,3190,3190,3190,0
20240328,114300,203076450,3190,3190,3190,3190,0
20240328,114200,203076450,3190,3190,3190,3190,0
20240328,114100,203076450,3190,3190,3190,3190,0
20240328,114000,203076450,3190,3185,3190,3185,25
20240328,113900,202996755,3185,3185,3185,3185,0
20240328,113800,202996755,3185,3185,3185,3185,5
20240328,113700,202980830,3190,3190,3190,3190,0
20240328,113600,202980830,3190,3190,3190,3190,0
20240328,113500,202980830,3190,3190,3190,3190,122
20240328,113400,202591650,3190,3190,3190,3190,0
20240328,113300,202591650,3190,3190,3190,3190,0
20240328,113200,202591650,3190,3190,3190,3190,0
20240328,113100,202591650,3190,3190,3190,3190,16
20240328,113000,202540610,3180,3180,3180,3180,0
20240328,112900,202540610,3180,3180,3180,3180,100
20240328,112800,202222610,3185,3185,3185,3185,327
20240328,112700,201181115,3185,3185,3185,3185,0
20240328,112600,201181115,3185,3185,3185,3185,0
20240328,112500,201181115,3185,3185,3185,3185,0
20240328,112400,201181115,3185,3185,3185,3185,0
20240328,112300,201181115,3185,3185,3185,3185,0
20240328,112200,201181115,3185,3185,3185,3185,0
20240328,112100,201181115,3185,3185,3185,3185,0
20240328,112000,201181115,3185,3185,3185,3185,0
20240328,111900,201181115,3185,3185,3185,3185,14
20240328,111800,201136525,3180,3180,3180,3180,400
20240328,111700,199864525,3185,3185,3185,3185,0
20240328,111600,199864525,3185,3185,3185,3185,0
20240328,111500,199864525,3185,3185,3185,3185,10
20240328,111400,199832675,3185,3185,3185,3185,0
20240328,111300,199832675,3185,3185,3185,3185,0
20240328,111200,199832675,3185,3185,3185,3185,0
20240328,111100,199832675,3185,3185,3185,3185,0
20240328,111000,199832675,3185,3185,3185,3185,332
20240328,110900,198775255,3190,3190,3190,3190,0
20240328,110800,198775255,3190,3190,3190,3190,0
20240328,110700,198775255,3190,3190,3190,3190,10
20240328,110600,198743355,3190,3190,3190,3190,15
20240328,110500,198695505,3185,3185,3185,3185,0
20240328,110400,198695505,3185,3185,3185,3185,885
20240328,110300,195876780,3190,3190,3190,3190,0
20240328,110200,195876780,3190,3185,3190,3175,10023
20240328,110100,164053235,3190,3190,3190,3190,0
20240328,110000,164053235,3190,3190,3190,3190,0
20240328,105900,164053235,3190,3190,3190,3190,0
20240328,105800,164053235,3190,3190,3190,3190,2
20240328,105700,164046855,3190,3185,3190,3185,113
20240328,105600,163686875,3185,3185,3185,3185,0
20240328,105500,163686875,3185,3185,3185,3185,2
20240328,105400,163680505,3190,3185,3190,3185,388
20240328,105300,162444660,3190,3190,3190,3190,0
20240328,105200,162444660,3190,3190,3190,3190,3
20240328,105100,162435090,3190,3190,3190,3190,21
20240328,105000,162368100,3185,3180,3185,3170,14375
20240328,104900,116790085,3185,3185,3185,3185,0
20240328,104800,116790085,3185,3185,3185,3185,40
20240328,104700,116662685,3185,3185,3185,3185,0
20240328,104600,116662685,3185,3185,3185,3185,0
20240328,104500,116662685,3185,3185,3185,3185,0
20240328,104400,116662685,3185,3185,3185,3185,0
20240328,104300,116662685,3185,3185,3185,3185,0
20240328,104200,116662685,3185,3185,3185,3185,30
20240328,104100,116567135,3190,3190,3190,3190,0
20240328,104000,116567135,3190,3190,3190,3190,0
20240328,103900,116567135,3190,3190,3190,3190,0
20240328,103800,116567135,3190,3190,3190,3190,1
20240328,103700,116563945,3190,3190,3190,3190,0
20240328,103600,116563945,3190,3190,3190,3190,0
20240328,103500,116563945,3190,3190,3190,3190,0
20240328,103400,116563945,3190,3190,3190,3190,0
20240328,103300,116563945,3190,3190,3190,3175,4649
20240328,103200,101799840,3180,3185,3185,3180,100
20240328,103100,101481835,3190,3190,3190,3190,0
20240328,103000,101481835,3190,3190,3190,3190,0
20240328,102900,101481835,3190,3190,3190,3190,0
20240328,102800,101481835,3190,3190,3190,3190,100
20240328,102700,101162835,3190,3190,3190,3190,0
20240328,102600,101162835,3190,3190,3190,3190,0
20240328,102500,101162835,3190,3190,3190,3190,0
20240328,102400,101162835,3190,3190,3190,3190,0
20240328,102300,101162835,3190,3190,3190,3190,0
20240328,102200,101162835,3190,3190,3190,3190,0
20240328,102100,101162835,3190,3190,3190,3190,257
20240328,102000,100343005,3195,3195,3195,3195,0
20240328,101900,100343005,3195,3195,3195,3195,95
20240328,101800,100039480,3195,3195,3195,3195,36
20240328,101700,99924460,3195,3190,3195,3190,18
20240328,101600,99866970,3195,3195,3195,3195,0
20240328,101500,99866970,3195,3195,3195,3195,0
20240328,101400,99866970,3195,3195,3195,3195,590
20240328,101300,97981920,3190,3190,3190,3180,1891
20240328,101200,91949640,3190,3190,3190,3190,0
20240328,101100,91949640,3190,3190,3190,3190,112
20240328,101000,91592360,3190,3180,3190,3180,325
20240328,100900,90558310,3190,3190,3190,3190,0
20240328,100800,90558310,3190,3190,3190,3190,0
20240328,100700,90558310,3190,3190,3190,3190,0
20240328,100600,90558310,3190,3190,3190,3190,282
20240328,100500,89658730,3190,3190,3190,3190,0
20240328,100400,89658730,3190,3190,3190,3190,123
20240328,100300,89266360,3190,3185,3190,3185,4222
20240328,100200,75817625,3190,3190,3190,3190,111
20240328,100100,75463535,3185,3175,3185,3175,4038
20240328,100000,62614000,3180,3180,3180,3180,0
20240328,095900,62614000,3180,3180,3180,3180,0
20240328,095800,62614000,3180,3180,3180,3180,4
20240328,095700,62601280,3180,3180,3180,3180,0
20240328,095600,62601280,3180,3180,3180,3180,0
20240328,095500,62601280,3180,3180,3180,3180,2
20240328,095400,62594920,3180,3180,3180,3180,3
20240328,095300,62585380,3180,3180,3180,3180,1
20240328,095200,62582200,3180,3180,3180,3180,1
20240328,095100,62579020,3180,3180,3180,3180,1
20240328,095000,62575840,3180,3170,3180,3170,42
20240328,094900,62442475,3175,3175,3175,3175,202
20240328,094800,61801125,3175,3175,3175,3175,48
20240328,094700,61648725,3175,3175,3175,3175,52
20240328,094600,61483625,3180,3180,3180,3180,0
20240328,094500,61483625,3180,3180,3180,3180,0
20240328,094400,61483625,3180,3180,3180,3180,0
20240328,094300,61483625,3180,3180,3180,3180,0
20240328,094200,61483625,3180,3180,3180,3180,10
20240328,094100,61451825,3170,3170,3170,3170,1222
20240328,094000,57578085,3170,3170,3170,3170,0
20240328,093900,57578085,3170,3170,3170,3170,0
20240328,093800,57578085,3170,3170,3170,3170,0
20240328,093700,57578085,3170,3170,3170,3170,0
20240328,093600,57578085,3170,3170,3170,3170,0
20240328,093500,57578085,3170,3170,3170,3170,0
20240328,093400,57578085,3170,3170,3170,3170,0
20240328,093300,57578085,3170,3170,3170,3170,63
20240328,093200,57378375,3170,3170,3170,3170,2
20240328,093100,57372035,3170,3170,3170,3170,0
20240328,093000,57372035,3170,3170,3170,3170,24
20240328,092900,57295955,3160,3160,3160,3160,0
20240328,092800,57295955,3160,3165,3165,3160,3500
20240328,092700,46235020,3165,3170,3170,3165,287
20240328,092600,45326005,3185,3185,3185,3185,0
20240328,092500,45326005,3185,3185,3185,3185,0
20240328,092400,45326005,3185,3185,3185,3185,0
20240328,092300,45326005,3185,3185,3185,3185,11
20240328,092200,45290970,3165,3175,3175,3165,3901
20240328,092100,32942325,3185,3180,3185,3180,550
20240328,092000,31191825,3190,3190,3190,3190,0
20240328,091900,31191825,3190,3185,3190,3175,24
20240328,091800,31115410,3190,3190,3190,3190,0
20240328,091700,31115410,3190,3190,3190,3190,22
20240328,091600,31045230,3190,3180,3190,3170,1061
20240328,091500,27681490,3185,3175,3190,3175,33
20240328,091400,27576435,3175,3175,3175,3175,100
20240328,091300,27258935,3190,3185,3190,3170,85
20240328,091200,26989250,3185,3185,3185,3185,0
20240328,091100,26989250,3185,3185,3185,3185,5
20240328,091000,26973325,3190,3190,3190,3190,0
20240328,090900,26973325,3190,3190,3190,3190,0
20240328,090800,26973325,3190,3190,3190,3190,11
20240328,090700,26938235,3195,3195,3195,3195,30
20240328,090600,26842385,3195,3195,3195,3195,0
20240328,090500,26842385,3195,3195,3195,3195,10
20240328,090400,26810435,3195,3195,3195,3195,12
20240328,090300,26772095,3195,3195,3195,3195,0
20240328,090200,26772095,3195,3185,3195,3170,3285
20240328,090100,16354730,3170,3175,3175,3170,785
20240328,090000,13865475,3175,3175,3200,3175,4367