stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,195400,457965415,3705,3705,3705,3705,4604
20240328,195300,457965415,3705,3705,3705,3705,0
20240328,195200,457965415,3705,3705,3705,3705,0
20240328,195100,457965415,3705,3705,3705,3705,0
20240328,195000,457965415,3705,3705,3705,3705,0
20240328,194900,457965415,3705,3705,3705,3705,0
20240328,194800,457965415,3705,3705,3705,3705,0
20240328,194700,457965415,3705,3705,3705,3705,0
20240328,194600,457965415,3705,3705,3705,3705,0
20240328,194500,457965415,3705,3705,3705,3705,0
20240328,194400,457965415,3705,3705,3705,3705,0
20240328,194300,457965415,3705,3705,3705,3705,0
20240328,194200,457965415,3705,3705,3705,3705,0
20240328,194100,457965415,3705,3705,3705,3705,0
20240328,194000,457965415,3705,3705,3705,3705,0
20240328,193900,457965415,3705,3705,3705,3705,0
20240328,193800,457965415,3705,3705,3705,3705,0
20240328,193700,457965415,3705,3705,3705,3705,0
20240328,193600,457965415,3705,3705,3705,3705,0
20240328,193500,457965415,3705,3705,3705,3705,0
20240328,193400,457965415,3705,3705,3705,3705,0
20240328,193300,457965415,3705,3705,3705,3705,0
20240328,193200,457965415,3705,3705,3705,3705,0
20240328,193100,457965415,3705,3705,3705,3705,0
20240328,193000,457965415,3705,3705,3705,3705,0
20240328,192900,457965415,3705,3705,3705,3705,0
20240328,192800,457965415,3705,3705,3705,3705,0
20240328,192700,457965415,3705,3705,3705,3705,0
20240328,192600,457965415,3705,3705,3705,3705,0
20240328,192500,457965415,3705,3705,3705,3705,0
20240328,192400,457965415,3705,3705,3705,3705,4604
20240328,192300,457965415,3705,3705,3705,3705,0
20240328,192200,457965415,3705,3705,3705,3705,0
20240328,192100,457965415,3705,3705,3705,3705,0
20240328,192000,457965415,3705,3705,3705,3705,0
20240328,191900,457965415,3705,3705,3705,3705,0
20240328,191800,457965415,3705,3705,3705,3705,0
20240328,191700,457965415,3705,3705,3705,3705,0
20240328,191600,457965415,3705,3705,3705,3705,0
20240328,191500,457965415,3705,3705,3705,3705,0
20240328,191400,457965415,3705,3705,3705,3705,0
20240328,191300,457965415,3705,3705,3705,3705,0
20240328,191200,457965415,3705,3705,3705,3705,0
20240328,191100,457965415,3705,3705,3705,3705,0
20240328,191000,457965415,3705,3705,3705,3705,0
20240328,190900,457965415,3705,3705,3705,3705,0
20240328,190800,457965415,3705,3705,3705,3705,0
20240328,190700,457965415,3705,3705,3705,3705,0
20240328,190600,457965415,3705,3705,3705,3705,0
20240328,190500,457965415,3705,3705,3705,3705,0
20240328,190400,457965415,3705,3705,3705,3705,0
20240328,190300,457965415,3705,3705,3705,3705,0
20240328,190200,457965415,3705,3705,3705,3705,0
20240328,190100,457965415,3705,3705,3705,3705,0
20240328,190000,457965415,3705,3705,3705,3705,0
20240328,185900,457965415,3705,3705,3705,3705,0
20240328,185800,457965415,3705,3705,3705,3705,0
20240328,185700,457965415,3705,3705,3705,3705,0
20240328,185600,457965415,3705,3705,3705,3705,0
20240328,185500,457965415,3705,3705,3705,3705,0
20240328,185400,457965415,3705,3705,3705,3705,4604
20240328,185300,457965415,3705,3705,3705,3705,0
20240328,185200,457965415,3705,3705,3705,3705,0
20240328,185100,457965415,3705,3705,3705,3705,0
20240328,185000,457965415,3705,3705,3705,3705,0
20240328,184900,457965415,3705,3705,3705,3705,0
20240328,184800,457965415,3705,3705,3705,3705,0
20240328,184700,457965415,3705,3705,3705,3705,0
20240328,184600,457965415,3705,3705,3705,3705,0
20240328,184500,457965415,3705,3705,3705,3705,0
20240328,184400,457965415,3705,3705,3705,3705,0
20240328,184300,457965415,3705,3705,3705,3705,0
20240328,184200,457965415,3705,3705,3705,3705,0
20240328,184100,457965415,3705,3705,3705,3705,0
20240328,184000,457965415,3705,3705,3705,3705,0
20240328,183900,457965415,3705,3705,3705,3705,0
20240328,183800,457965415,3705,3705,3705,3705,0
20240328,183700,457965415,3705,3705,3705,3705,0
20240328,183600,457965415,3705,3705,3705,3705,0
20240328,183500,457965415,3705,3705,3705,3705,0
20240328,183400,457965415,3705,3705,3705,3705,0
20240328,183300,457965415,3705,3705,3705,3705,0
20240328,183200,457965415,3705,3705,3705,3705,0
20240328,183100,457965415,3705,3705,3705,3705,0
20240328,183000,457965415,3705,3705,3705,3705,0
20240328,182900,457965415,3705,3705,3705,3705,0
20240328,182800,457965415,3705,3705,3705,3705,0
20240328,182700,457965415,3705,3705,3705,3705,0
20240328,182600,457965415,3705,3705,3705,3705,0
20240328,182500,457965415,3705,3705,3705,3705,0
20240328,182400,457965415,3705,3705,3705,3705,4604
20240328,182300,457965415,3705,3705,3705,3705,0
20240328,182200,457965415,3705,3705,3705,3705,0
20240328,182100,457965415,3705,3705,3705,3705,0
20240328,182000,457965415,3705,3705,3705,3705,0
20240328,181900,457965415,3705,3705,3705,3705,0
20240328,181800,457965415,3705,3705,3705,3705,0
20240328,181700,457965415,3705,3705,3705,3705,0
20240328,181600,457965415,3705,3705,3705,3705,0
20240328,181500,457965415,3705,3705,3705,3705,0
20240328,181400,457965415,3705,3705,3705,3705,0
20240328,181300,457965415,3705,3705,3705,3705,0
20240328,181200,457965415,3705,3705,3705,3705,0
20240328,181100,457965415,3705,3705,3705,3705,0
20240328,181000,457965415,3705,3705,3705,3705,0
20240328,180900,457965415,3705,3705,3705,3705,0
20240328,180800,457965415,3705,3705,3705,3705,0
20240328,180700,457965415,3705,3705,3705,3705,0
20240328,180600,457965415,3705,3705,3705,3705,0
20240328,180500,457965415,3705,3705,3705,3705,0
20240328,180400,457965415,3705,3705,3705,3705,0
20240328,180300,457965415,3705,3705,3705,3705,0
20240328,180200,457965415,3705,3705,3705,3705,0
20240328,180100,457965415,3705,3705,3705,3705,0
20240328,180000,457965415,3705,3705,3705,3705,0
20240328,175900,457965415,3705,3705,3705,3705,0
20240328,175800,457965415,3705,3705,3705,3705,0
20240328,175700,457965415,3705,3705,3705,3705,0
20240328,175600,457965415,3705,3705,3705,3705,0
20240328,175500,457965415,3705,3705,3705,3705,0
20240328,175400,457965415,3705,3705,3705,3705,4604
20240328,175300,457965415,3705,3705,3705,3705,0
20240328,175200,457965415,3705,3705,3705,3705,0
20240328,175100,457965415,3705,3705,3705,3705,0
20240328,175000,457965415,3705,3705,3705,3705,0
20240328,174900,457965415,3705,3705,3705,3705,0
20240328,174800,457965415,3705,3705,3705,3705,0
20240328,174700,457965415,3705,3705,3705,3705,0
20240328,174600,457965415,3705,3705,3705,3705,0
20240328,174500,457965415,3705,3705,3705,3705,0
20240328,174400,457965415,3705,3705,3705,3705,0
20240328,174300,457965415,3705,3705,3705,3705,0
20240328,174200,457965415,3705,3705,3705,3705,0
20240328,174100,457965415,3705,3705,3705,3705,0
20240328,174000,457965415,3705,3705,3705,3705,0
20240328,173900,457965415,3705,3705,3705,3705,0
20240328,173800,457965415,3705,3705,3705,3705,0
20240328,173700,457965415,3705,3705,3705,3705,0
20240328,173600,457965415,3705,3705,3705,3705,0
20240328,173500,457965415,3705,3705,3705,3705,0
20240328,173400,457965415,3705,3705,3705,3705,0
20240328,173300,457965415,3705,3705,3705,3705,0
20240328,173200,457965415,3705,3705,3705,3705,0
20240328,173100,457965415,3705,3705,3705,3705,0
20240328,173000,457965415,3705,3705,3705,3705,0
20240328,172900,457965415,3705,3705,3705,3705,0
20240328,172800,457965415,3705,3705,3705,3705,0
20240328,172700,457965415,3705,3705,3705,3705,0
20240328,172600,457965415,3705,3705,3705,3705,0
20240328,172500,457965415,3705,3705,3705,3705,0
20240328,172400,457965415,3705,3705,3705,3705,4604
20240328,172300,457965415,3705,3705,3705,3705,0
20240328,172200,457965415,3705,3705,3705,3705,0
20240328,172100,457965415,3705,3705,3705,3705,0
20240328,172000,457965415,3705,3705,3705,3705,0
20240328,171900,457965415,3705,3705,3705,3705,0
20240328,171800,457965415,3705,3705,3705,3705,0
20240328,171700,457965415,3705,3705,3705,3705,0
20240328,171600,457965415,3705,3705,3705,3705,0
20240328,171500,457965415,3705,3705,3705,3705,0
20240328,171400,457965415,3705,3705,3705,3705,0
20240328,171300,457965415,3705,3705,3705,3705,0
20240328,171200,457965415,3705,3705,3705,3705,0
20240328,171100,457965415,3705,3705,3705,3705,0
20240328,171000,457965415,3705,3705,3705,3705,0
20240328,170900,457965415,3705,3705,3705,3705,0
20240328,170800,457965415,3705,3705,3705,3705,0
20240328,170700,457965415,3705,3705,3705,3705,0
20240328,170600,457965415,3705,3705,3705,3705,0
20240328,170500,457965415,3705,3705,3705,3705,0
20240328,170400,457965415,3705,3705,3705,3705,0
20240328,170300,457965415,3705,3705,3705,3705,0
20240328,170200,457965415,3705,3705,3705,3705,0
20240328,170100,457965415,3705,3705,3705,3705,0
20240328,170000,457965415,3705,3705,3705,3705,0
20240328,165900,457965415,3705,3705,3705,3705,0
20240328,165800,457965415,3705,3705,3705,3705,0
20240328,165700,457965415,3705,3705,3705,3705,0
20240328,165600,457965415,3705,3705,3705,3705,0
20240328,165500,457965415,3705,3705,3705,3705,0
20240328,165400,457965415,3705,3705,3705,3705,4604
20240328,165300,457965415,3705,3705,3705,3705,0
20240328,165200,457965415,3705,3705,3705,3705,0
20240328,165100,457965415,3705,3705,3705,3705,0
20240328,165000,457965415,3705,3705,3705,3705,0
20240328,164900,457965415,3705,3705,3705,3705,0
20240328,164800,457965415,3705,3705,3705,3705,0
20240328,164700,457965415,3705,3705,3705,3705,0
20240328,164600,457965415,3705,3705,3705,3705,0
20240328,164500,457965415,3705,3705,3705,3705,0
20240328,164400,457965415,3705,3705,3705,3705,0
20240328,164300,457965415,3705,3705,3705,3705,0
20240328,164200,457965415,3705,3705,3705,3705,0
20240328,164100,457965415,3705,3705,3705,3705,0
20240328,164000,457965415,3705,3705,3705,3705,0
20240328,163900,457965415,3705,3705,3705,3705,0
20240328,163800,457965415,3705,3705,3705,3705,0
20240328,163700,457965415,3705,3705,3705,3705,0
20240328,163600,457965415,3705,3705,3705,3705,0
20240328,163500,457965415,3705,3705,3705,3705,0
20240328,163400,457965415,3705,3705,3705,3705,0
20240328,163300,457965415,3705,3705,3705,3705,0
20240328,163200,457965415,3705,3705,3705,3705,0
20240328,163100,457965415,3705,3705,3705,3705,0
20240328,163000,457965415,3705,3705,3705,3705,0
20240328,162900,457965415,3705,3705,3705,3705,0
20240328,162800,457965415,3705,3705,3705,3705,0
20240328,162700,457965415,3705,3705,3705,3705,0
20240328,162600,457965415,3705,3705,3705,3705,0
20240328,162500,457965415,3705,3705,3705,3705,0
20240328,162400,457965415,3705,3705,3705,3705,4604
20240328,162300,457965415,3705,3705,3705,3705,0
20240328,162200,457965415,3705,3705,3705,3705,0
20240328,162100,457965415,3705,3705,3705,3705,0
20240328,162000,457965415,3705,3705,3705,3705,0
20240328,161900,457965415,3705,3705,3705,3705,0
20240328,161800,457965415,3705,3705,3705,3705,0
20240328,161700,457965415,3705,3705,3705,3705,0
20240328,161600,457965415,3705,3705,3705,3705,0
20240328,161500,457965415,3705,3705,3705,3705,0
20240328,161400,457965415,3705,3705,3705,3705,0
20240328,161300,457965415,3705,3705,3705,3705,0
20240328,161200,457965415,3705,3705,3705,3705,0
20240328,161100,457965415,3705,3705,3705,3705,0
20240328,161000,457965415,3705,3705,3705,3705,0
20240328,160900,457965415,3705,3705,3705,3705,0
20240328,160800,457965415,3705,3705,3705,3705,0
20240328,160700,457965415,3705,3705,3705,3705,0
20240328,160600,457965415,3705,3705,3705,3705,0
20240328,160500,457965415,3705,3705,3705,3705,0
20240328,160400,457965415,3705,3705,3705,3705,0
20240328,160300,457965415,3705,3705,3705,3705,0
20240328,160200,457965415,3705,3705,3705,3705,0
20240328,160100,457965415,3705,3705,3705,3705,0
20240328,160000,457965415,3705,3705,3705,3705,0
20240328,155900,457965415,3705,3705,3705,3705,0
20240328,155800,457965415,3705,3705,3705,3705,0
20240328,155700,457965415,3705,3705,3705,3705,0
20240328,155600,457965415,3705,3705,3705,3705,0
20240328,155500,457965415,3705,3705,3705,3705,0
20240328,155400,457965415,3705,3705,3705,3705,4604
20240328,155300,457965415,3705,3705,3705,3705,0
20240328,155200,457965415,3705,3705,3705,3705,0
20240328,155100,457965415,3705,3705,3705,3705,0
20240328,155000,457965415,3705,3705,3705,3705,0
20240328,154900,457965415,3705,3705,3705,3705,0
20240328,154800,457965415,3705,3705,3705,3705,0
20240328,154700,457965415,3705,3705,3705,3705,0
20240328,154600,457965415,3705,3705,3705,3705,0
20240328,154500,457965415,3705,3705,3705,3705,0
20240328,154400,457965415,3705,3705,3705,3705,0
20240328,154300,457965415,3705,3705,3705,3705,0
20240328,154200,457965415,3705,3705,3705,3705,0
20240328,154100,457965415,3705,3705,3705,3705,0
20240328,154000,457965415,3705,3705,3705,3705,0
20240328,153900,457965415,3705,3705,3705,3705,0
20240328,153800,457965415,3705,3705,3705,3705,0
20240328,153700,457965415,3705,3705,3705,3705,0
20240328,153600,457965415,3705,3705,3705,3705,0
20240328,153500,457965415,3705,3705,3705,3705,0
20240328,153400,457965415,3705,3705,3705,3705,0
20240328,153300,457965415,3705,3705,3705,3705,0
20240328,153200,457965415,3705,3705,3705,3705,0
20240328,153100,457965415,3705,3705,3705,3705,0
20240328,153000,457965415,3705,3705,3705,3705,4604
20240328,152900,440907595,3700,3700,3700,3700,0
20240328,152800,440907595,3700,3700,3700,3700,0
20240328,152700,440907595,3700,3700,3700,3700,0
20240328,152600,440907595,3700,3700,3700,3700,0
20240328,152500,440907595,3700,3700,3700,3700,0
20240328,152400,440907595,3700,3700,3700,3700,0
20240328,152300,440907595,3700,3700,3700,3700,0
20240328,152200,440907595,3700,3700,3700,3700,0
20240328,152100,440907595,3700,3700,3700,3700,0
20240328,152000,440907595,3700,3700,3700,3700,0
20240328,151900,440907595,3700,3675,3700,3670,4266
20240328,151800,425214885,3685,3685,3685,3685,3
20240328,151700,425203830,3685,3685,3685,3680,849
20240328,151600,422079250,3685,3685,3685,3680,73
20240328,151500,421810590,3685,3685,3685,3685,2
20240328,151400,421803220,3685,3685,3685,3685,503
20240328,151300,419949665,3685,3685,3685,3685,2
20240328,151200,419942295,3685,3685,3685,3685,3
20240328,151100,419931240,3685,3685,3685,3685,1
20240328,151000,419927555,3680,3685,3685,3680,1103
20240328,150900,415863500,3690,3690,3690,3690,2
20240328,150800,415856120,3690,3690,3690,3690,3
20240328,150700,415845050,3690,3690,3690,3690,4
20240328,150600,415830290,3680,3680,3680,3680,419
20240328,150500,414288370,3680,3680,3680,3680,1002
20240328,150400,410601010,3680,3680,3680,3680,82
20240328,150300,410299250,3675,3680,3680,3675,68
20240328,150200,410049340,3680,3680,3680,3680,553
20240328,150100,408014300,3680,3680,3680,3680,2
20240328,150000,408006940,3680,3685,3685,3680,1296
20240328,145900,403237610,3685,3685,3685,3685,0
20240328,145800,403237610,3685,3685,3685,3685,0
20240328,145700,403237610,3685,3685,3685,3685,502
20240328,145600,401387740,3685,3685,3685,3685,0
20240328,145500,401387740,3685,3685,3685,3685,3
20240328,145400,401376685,3685,3685,3685,3685,2
20240328,145300,401369315,3685,3685,3685,3685,3
20240328,145200,401358260,3685,3690,3690,3685,277
20240328,145100,400337505,3690,3690,3690,3690,3
20240328,145000,400326435,3690,3690,3690,3690,102
20240328,144900,399950055,3690,3690,3690,3690,9
20240328,144800,399916845,3695,3695,3695,3695,2
20240328,144700,399909455,3695,3695,3695,3695,3
20240328,144600,399898370,3695,3695,3695,3695,2
20240328,144500,399890980,3695,3695,3695,3695,3
20240328,144400,399879895,3695,3695,3695,3695,2
20240328,144300,399872505,3695,3695,3695,3695,3
20240328,144200,399861420,3700,3700,3700,3700,5
20240328,144100,399842920,3700,3700,3700,3700,2
20240328,144000,399835520,3700,3700,3700,3700,300
20240328,143900,398725520,3700,3700,3700,3700,600
20240328,143800,396505520,3685,3690,3700,3685,2602
20240328,143700,386908905,3690,3700,3700,3690,3
20240328,143600,386897815,3700,3700,3700,3700,3
20240328,143500,386886715,3700,3700,3700,3700,2
20240328,143400,386879315,3700,3700,3700,3700,3
20240328,143300,386868215,3700,3700,3700,3700,2
20240328,143200,386860815,3700,3700,3700,3700,3
20240328,143100,386849715,3700,3700,3700,3700,2
20240328,143000,386842315,3700,3700,3700,3700,3
20240328,142900,386831215,3700,3700,3700,3700,2
20240328,142800,386823815,3700,3700,3700,3700,3
20240328,142700,386812715,3700,3690,3700,3690,373
20240328,142600,385436335,3695,3695,3695,3695,1433
20240328,142500,380141400,3695,3695,3695,3695,0
20240328,142400,380141400,3695,3695,3695,3695,713
20240328,142300,377506865,3695,3695,3695,3695,0
20240328,142200,377506865,3695,3695,3695,3695,0
20240328,142100,377506865,3695,3700,3700,3695,4
20240328,142000,377492070,3700,3700,3700,3700,2
20240328,141900,377484670,3700,3700,3700,3700,3
20240328,141800,377473570,3700,3700,3700,3700,329
20240328,141700,376256270,3700,3700,3700,3700,3
20240328,141600,376245170,3700,3700,3700,3700,2
20240328,141500,376237770,3700,3700,3700,3700,331
20240328,141400,375013070,3700,3700,3700,3700,2
20240328,141300,375005670,3700,3700,3700,3700,3
20240328,141200,374994570,3700,3700,3700,3700,330
20240328,141100,373773570,3700,3700,3700,3700,3
20240328,141000,373762470,3700,3700,3700,3700,2
20240328,140900,373755070,3700,3700,3700,3700,331
20240328,140800,372530370,3700,3700,3700,3700,2
20240328,140700,372522970,3700,3700,3700,3700,3
20240328,140600,372511870,3700,3700,3700,3700,334
20240328,140500,371276070,3700,3700,3700,3700,2
20240328,140400,371268670,3700,3700,3700,3700,3
20240328,140300,371257570,3700,3700,3700,3700,331
20240328,140200,370032870,3700,3700,3700,3700,3
20240328,140100,370021770,3700,3700,3700,3700,2
20240328,140000,370014370,3700,3695,3700,3695,709
20240328,135900,367392970,3695,3695,3695,3695,500
20240328,135800,365545470,3700,3700,3700,3700,403
20240328,135700,364054370,3700,3700,3700,3700,532
20240328,135600,362085970,3700,3700,3700,3700,8
20240328,135500,362056370,3700,3700,3700,3700,2
20240328,135400,362048970,3700,3700,3700,3700,333
20240328,135300,360816870,3700,3700,3700,3700,2
20240328,135200,360809470,3700,3700,3700,3700,303
20240328,135100,359688370,3700,3700,3700,3700,332
20240328,135000,358459970,3700,3700,3700,3700,3
20240328,134900,358448870,3700,3700,3700,3700,202
20240328,134800,357701470,3705,3700,3705,3700,337
20240328,134700,356454550,3700,3700,3700,3700,981
20240328,134600,352824850,3700,3700,3700,3700,1002
20240328,134500,349117450,3700,3695,3700,3695,337
20240328,134400,347870580,3690,3690,3690,3690,0
20240328,134300,347870580,3690,3700,3700,3690,4
20240328,134200,347855790,3700,3700,3700,3695,358
20240328,134100,346531235,3700,3700,3700,3700,212
20240328,134000,345746835,3690,3690,3690,3690,1420
20240328,133900,340507035,3700,3700,3700,3700,334
20240328,133800,339271235,3700,3700,3700,3700,2
20240328,133700,339263835,3700,3700,3700,3700,3
20240328,133600,339252735,3700,3700,3700,3700,333
20240328,133500,338020635,3690,3695,3695,3690,3
20240328,133400,338009555,3695,3695,3695,3695,0
20240328,133300,338009555,3695,3700,3700,3695,640
20240328,133200,335643100,3700,3700,3700,3700,2
20240328,133100,335635700,3700,3700,3700,3700,3
20240328,133000,335624600,3700,3700,3700,3700,336
20240328,132900,334381400,3700,3700,3700,3700,2
20240328,132800,334374000,3700,3700,3700,3700,3
20240328,132700,334362900,3700,3700,3700,3700,333
20240328,132600,333130800,3700,3700,3700,3700,3
20240328,132500,333119700,3700,3700,3700,3700,2
20240328,132400,333112300,3700,3700,3700,3700,334
20240328,132300,331876500,3700,3700,3700,3700,2
20240328,132200,331869100,3700,3700,3700,3700,3
20240328,132100,331858000,3700,3700,3700,3700,333
20240328,132000,330625900,3700,3700,3700,3700,3
20240328,131900,330614800,3700,3700,3700,3700,9
20240328,131800,330581500,3700,3700,3700,3700,334
20240328,131700,329345700,3700,3700,3700,3700,3
20240328,131600,329334600,3700,3700,3700,3700,3
20240328,131500,329323500,3700,3695,3700,3695,334
20240328,131400,328087705,3695,3695,3695,3695,395
20240328,131300,326628180,3700,3700,3700,3700,2
20240328,131200,326620780,3700,3700,3700,3700,336
20240328,131100,325377580,3700,3700,3700,3700,3
20240328,131000,325366480,3700,3700,3700,3700,92
20240328,130900,325026080,3700,3700,3700,3700,331
20240328,130800,323801380,3695,3695,3695,3695,0
20240328,130700,323801380,3695,3700,3700,3695,4
20240328,130600,323786585,3700,3695,3700,3695,333
20240328,130500,322554495,3695,3700,3700,3695,103
20240328,130400,322173895,3700,3700,3700,3700,2
20240328,130300,322166495,3700,3690,3700,3690,914
20240328,130200,318789695,3695,3695,3695,3695,986
20240328,130100,315146425,3700,3700,3700,3700,3
20240328,130000,315135325,3700,3700,3700,3700,333
20240328,125900,313903225,3700,3700,3700,3700,3
20240328,125800,313892125,3700,3700,3700,3700,103
20240328,125700,313511025,3705,3705,3705,3705,334
20240328,125600,312273555,3705,3705,3705,3705,106
20240328,125500,311880825,3700,3715,3715,3700,11487
20240328,125400,269341710,3720,3720,3720,3720,333
20240328,125300,268102950,3715,3715,3715,3715,0
20240328,125200,268102950,3715,3715,3715,3715,10
20240328,125100,268065800,3715,3715,3720,3710,981
20240328,125000,264420005,3715,3715,3715,3715,570
20240328,124900,262302455,3715,3710,3715,3710,2064
20240328,124800,254634720,3710,3710,3710,3710,1703
20240328,124700,248316590,3710,3710,3710,3710,4
20240328,124600,248301750,3710,3710,3710,3710,342
20240328,124500,247032930,3710,3710,3710,3710,2
20240328,124400,247025510,3710,3710,3715,3710,757
20240328,124300,244217035,3715,3715,3715,3715,76
20240328,124200,243934695,3715,3715,3715,3715,3
20240328,124100,243923550,3715,3715,3715,3715,2
20240328,124000,243916120,3715,3715,3715,3715,72
20240328,123900,243648640,3715,3715,3715,3715,2
20240328,123800,243641210,3715,3715,3715,3715,3
20240328,123700,243630065,3715,3715,3715,3715,273
20240328,123600,242615870,3715,3715,3715,3715,5
20240328,123500,242597295,3715,3715,3715,3715,3
20240328,123400,242586150,3715,3715,3715,3715,2
20240328,123300,242578720,3710,3710,3710,3710,0
20240328,123200,242578720,3710,3710,3710,3710,166
20240328,123100,241962860,3710,3710,3710,3710,13
20240328,123000,241914630,3710,3710,3710,3710,2281
20240328,122900,233452120,3710,3710,3710,3710,4
20240328,122800,233437280,3710,3710,3710,3710,2
20240328,122700,233429860,3710,3710,3710,3710,305
20240328,122600,232298310,3710,3710,3710,3710,2
20240328,122500,232290890,3710,3710,3710,3710,3
20240328,122400,232279760,3710,3710,3710,3710,304
20240328,122300,231151920,3705,3705,3705,3705,113
20240328,122200,230733255,3705,3705,3705,3705,2
20240328,122100,230725845,3705,3705,3705,3705,305
20240328,122000,229595820,3700,3700,3700,3700,209
20240328,121900,228822520,3705,3705,3705,3705,3
20240328,121800,228811405,3705,3705,3705,3705,308
20240328,121700,227670265,3705,3705,3705,3705,2
20240328,121600,227662855,3705,3705,3705,3705,3
20240328,121500,227651740,3705,3705,3705,3705,313
20240328,121400,226492075,3705,3705,3705,3705,3
20240328,121300,226480960,3705,3705,3705,3705,2
20240328,121200,226473550,3705,3705,3705,3705,305
20240328,121100,225343525,3700,3700,3700,3700,0
20240328,121000,225343525,3700,3700,3700,3700,1
20240328,120900,225339825,3705,3705,3705,3700,317
20240328,120800,224165390,3705,3705,3705,3705,3
20240328,120700,224154275,3705,3705,3705,3705,3
20240328,120600,224143160,3705,3705,3705,3705,308
20240328,120500,223002020,3705,3705,3705,3705,2
20240328,120400,222994610,3705,3705,3705,3705,3
20240328,120300,222983495,3705,3705,3705,3705,307
20240328,120200,221846060,3710,3710,3710,3710,3
20240328,120100,221834930,3710,3710,3710,3710,2
20240328,120000,221827510,3710,3710,3710,3710,658
20240328,115900,219386330,3710,3710,3710,3710,1003
20240328,115800,215665200,3710,3705,3710,3705,2002
20240328,115700,208240995,3705,3700,3705,3700,651
20240328,115600,205830755,3700,3700,3700,3700,157
20240328,115500,205249855,3705,3705,3705,3705,3
20240328,115400,205238740,3705,3705,3705,3705,308
20240328,115300,204097600,3705,3705,3705,3705,3
20240328,115200,204086485,3705,3705,3705,3705,2
20240328,115100,204079075,3705,3705,3705,3705,309
20240328,115000,202934230,3705,3705,3705,3705,2
20240328,114900,202926820,3705,3705,3705,3705,3
20240328,114800,202915705,3705,3705,3705,3705,308
20240328,114700,201774565,3705,3705,3705,3700,5004
20240328,114600,183259720,3705,3705,3705,3705,150
20240328,114500,182703970,3705,3705,3705,3705,309
20240328,114400,181559125,3705,3705,3705,3705,775
20240328,114300,178687750,3700,3710,3710,3700,894
20240328,114200,175378680,3710,3710,3710,3705,1746
20240328,114100,168908190,3710,3710,3710,3710,2
20240328,114000,168900770,3710,3710,3710,3710,33
20240328,113900,168778340,3710,3700,3710,3700,3875
20240328,113800,154421265,3700,3700,3700,3700,3
20240328,113700,154410165,3700,3700,3700,3700,2
20240328,113600,154402765,3700,3700,3700,3700,310
20240328,113500,153255765,3700,3700,3700,3700,2
20240328,113400,153248365,3700,3700,3700,3700,3
20240328,113300,153237265,3700,3700,3700,3700,309
20240328,113200,152093965,3700,3700,3700,3700,3
20240328,113100,152082865,3700,3700,3700,3700,2
20240328,113000,152075465,3700,3700,3700,3700,310
20240328,112900,150928465,3700,3700,3700,3700,2
20240328,112800,150921065,3700,3700,3700,3700,53
20240328,112700,150724965,3700,3700,3700,3700,309
20240328,112600,149581665,3695,3700,3700,3695,33
20240328,112500,149459715,3700,3700,3700,3700,2
20240328,112400,149452315,3700,3700,3700,3700,1664
20240328,112300,143295515,3700,3700,3700,3700,3
20240328,112200,143284415,3700,3700,3700,3700,2
20240328,112100,143277015,3700,3700,3700,3700,312
20240328,112000,142122615,3700,3700,3700,3700,2
20240328,111900,142115215,3700,3700,3700,3700,3
20240328,111800,142104115,3700,3700,3700,3700,361
20240328,111700,140768415,3700,3700,3700,3700,3
20240328,111600,140757315,3700,3700,3700,3700,2
20240328,111500,140749915,3700,3695,3700,3695,313
20240328,111400,139592885,3695,3695,3695,3695,2
20240328,111300,139585495,3695,3695,3695,3695,3
20240328,111200,139574410,3695,3695,3695,3680,667
20240328,111100,137115155,3695,3695,3695,3695,3
20240328,111000,137104070,3695,3695,3695,3695,2
20240328,110900,137096680,3695,3695,3695,3695,314
20240328,110800,135936450,3695,3695,3695,3695,2
20240328,110700,135929060,3695,3695,3695,3695,6
20240328,110600,135906890,3695,3695,3695,3695,316
20240328,110500,134739270,3695,3695,3695,3695,1
20240328,110400,134735575,3680,3700,3700,3680,153
20240328,110300,134171875,3700,3695,3700,3695,313
20240328,110200,133015100,3695,3695,3695,3695,3
20240328,110100,133004015,3695,3695,3695,3695,2
20240328,110000,132996625,3695,3695,3695,3695,344
20240328,105900,131725545,3685,3690,3690,3685,67
20240328,105800,131478490,3695,3695,3695,3695,3
20240328,105700,131467405,3695,3680,3695,3680,353
20240328,105600,130163670,3680,3690,3690,3680,508
20240328,105500,128292325,3695,3695,3695,3695,2
20240328,105400,128284935,3700,3700,3700,3700,354
20240328,105300,126975135,3700,3700,3700,3700,2
20240328,105200,126967735,3700,3700,3700,3700,3
20240328,105100,126956635,3700,3700,3700,3700,314
20240328,105000,125794835,3700,3700,3700,3700,3
20240328,104900,125783735,3700,3700,3700,3700,2
20240328,104800,125776335,3700,3700,3700,3700,315
20240328,104700,124610835,3690,3695,3700,3690,1430
20240328,104600,119324390,3695,3700,3700,3690,605
20240328,104500,117088920,3700,3700,3700,3700,313
20240328,104400,115930820,3690,3700,3700,3690,4233
20240328,104300,100308720,3705,3705,3705,3705,3
20240328,104200,100297605,3710,3705,3710,3705,1015
20240328,104100,96536640,3705,3705,3705,3705,3
20240328,104000,96525525,3705,3705,3705,3705,2
20240328,103900,96518115,3705,3700,3705,3700,557
20240328,103800,94457080,3700,3700,3700,3700,2
20240328,103700,94449680,3700,3700,3700,3700,468
20240328,103600,92718080,3705,3700,3705,3700,877
20240328,103500,89472075,3700,3700,3700,3700,3
20240328,103400,89460975,3700,3700,3700,3700,502
20240328,103300,87603575,3700,3700,3700,3700,283
20240328,103200,86556475,3700,3700,3700,3700,2
20240328,103100,86549075,3700,3700,3700,3700,3
20240328,103000,86537975,3700,3700,3700,3700,5
20240328,102900,86519475,3700,3700,3700,3700,2
20240328,102800,86512075,3700,3700,3700,3700,281
20240328,102700,85472375,3700,3700,3700,3695,8
20240328,102600,85442795,3695,3695,3695,3695,2117
20240328,102500,77620480,3695,3685,3695,3685,11
20240328,102400,77579925,3690,3690,3690,3690,20
20240328,102300,77506125,3690,3690,3690,3690,630
20240328,102200,75181425,3690,3690,3690,3690,3
20240328,102100,75170355,3690,3685,3690,3685,1302
20240328,102000,70367425,3685,3685,3685,3685,200
20240328,101900,69630425,3680,3680,3680,3680,550
20240328,101800,67606425,3680,3680,3680,3680,0
20240328,101700,67606425,3680,3680,3680,3680,0
20240328,101600,67606425,3680,3680,3680,3680,0
20240328,101500,67606425,3680,3680,3680,3680,15
20240328,101400,67551225,3685,3685,3685,3685,3
20240328,101300,67540170,3685,3685,3685,3685,2
20240328,101200,67532800,3685,3685,3685,3685,14
20240328,101100,67481210,3680,3680,3680,3680,0
20240328,101000,67481210,3680,3680,3680,3680,302
20240328,100900,66369850,3680,3685,3685,3680,15
20240328,100800,66314635,3685,3685,3685,3685,2
20240328,100700,66307265,3685,3685,3685,3685,3
20240328,100600,66296210,3685,3685,3685,3685,2
20240328,100500,66288840,3685,3685,3685,3685,3
20240328,100400,66277785,3685,3675,3685,3675,500
20240328,100300,64436285,3680,3680,3680,3680,15
20240328,100200,64381085,3680,3680,3680,3680,375
20240328,100100,63001085,3685,3685,3685,3685,3454
20240328,100000,50273095,3685,3685,3685,3685,0
20240328,095900,50273095,3685,3685,3685,3685,0
20240328,095800,50273095,3685,3685,3685,3685,0
20240328,095700,50273095,3685,3685,3685,3685,0
20240328,095600,50273095,3685,3685,3685,3685,0
20240328,095500,50273095,3685,3685,3685,3685,0
20240328,095400,50273095,3685,3690,3690,3685,4
20240328,095300,50258340,3690,3690,3690,3690,2
20240328,095200,50250960,3690,3690,3690,3690,228
20240328,095100,49409640,3690,3690,3690,3690,6
20240328,095000,49387500,3690,3690,3690,3690,8
20240328,094900,49357980,3690,3690,3690,3690,2
20240328,094800,49350600,3690,3690,3690,3690,3
20240328,094700,49339530,3690,3690,3690,3690,2
20240328,094600,49332150,3695,3695,3695,3695,3
20240328,094500,49321065,3695,3695,3695,3695,103
20240328,094400,48940480,3695,3695,3695,3695,5
20240328,094300,48922005,3695,3695,3695,3695,3
20240328,094200,48910920,3685,3685,3685,3685,4
20240328,094100,48896180,3685,3685,3685,3685,2
20240328,094000,48888810,3695,3695,3695,3695,5
20240328,093900,48870335,3695,3695,3695,3695,2
20240328,093800,48862945,3695,3695,3695,3695,5
20240328,093700,48844470,3695,3695,3695,3695,2
20240328,093600,48837080,3695,3695,3695,3695,73
20240328,093500,48567345,3685,3695,3695,3685,13
20240328,093400,48519410,3695,3695,3695,3695,2
20240328,093300,48512020,3695,3695,3695,3695,3
20240328,093200,48500935,3695,3690,3695,3690,243
20240328,093100,47603060,3690,3705,3705,3690,503
20240328,093000,45746945,3705,3695,3705,3695,53
20240328,092900,45551025,3695,3690,3695,3690,623
20240328,092800,43250580,3690,3685,3690,3685,200
20240328,092700,42513215,3680,3680,3680,3680,7
20240328,092600,42487455,3670,3670,3670,3670,0
20240328,092500,42487455,3670,3670,3670,3670,0
20240328,092400,42487455,3670,3680,3680,3670,103
20240328,092300,42108935,3685,3685,3685,3685,3
20240328,092200,42097880,3685,3685,3685,3685,2
20240328,092100,42090510,3685,3685,3685,3685,3
20240328,092000,42079455,3685,3685,3685,3685,46
20240328,091900,41909945,3685,3685,3685,3685,53
20240328,091800,41714640,3685,3685,3685,3685,5
20240328,091700,41696215,3685,3685,3685,3685,2
20240328,091600,41688845,3685,3685,3685,3685,3
20240328,091500,41677790,3685,3680,3685,3670,377
20240328,091400,40290750,3680,3680,3680,3675,278
20240328,091300,39268210,3680,3680,3680,3680,2
20240328,091200,39260850,3680,3680,3680,3680,103
20240328,091100,38881810,3680,3680,3680,3680,252
20240328,091000,37954450,3680,3680,3680,3680,3
20240328,090900,37943410,3680,3680,3680,3680,302
20240328,090800,36832050,3680,3675,3680,3675,5
20240328,090700,36813665,3675,3675,3675,3675,23
20240328,090600,36729140,3675,3675,3675,3675,5
20240328,090500,36710765,3675,3675,3675,3675,152
20240328,090400,36152165,3675,3675,3675,3675,13
20240328,090300,36104390,3655,3655,3655,3655,409
20240328,090200,34609495,3655,3650,3655,3650,5930
20240328,090100,12935835,3655,3680,3680,3655,3476
20240328,090000,169600,3680,3695,3695,3680,46