stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,200400,2018677325,3550,3550,3550,3550,9833
20240326,200300,2018677325,3550,3550,3550,3550,0
20240326,200200,2018677325,3550,3550,3550,3550,0
20240326,200100,2018677325,3550,3550,3550,3550,0
20240326,200000,2018677325,3550,3550,3550,3550,0
20240326,195900,2018677325,3550,3550,3550,3550,0
20240326,195800,2018677325,3550,3550,3550,3550,0
20240326,195700,2018677325,3550,3550,3550,3550,0
20240326,195600,2018677325,3550,3550,3550,3550,0
20240326,195500,2018677325,3550,3550,3550,3550,0
20240326,195400,2018677325,3550,3550,3550,3550,0
20240326,195300,2018677325,3550,3550,3550,3550,0
20240326,195200,2018677325,3550,3550,3550,3550,0
20240326,195100,2018677325,3550,3550,3550,3550,0
20240326,195000,2018677325,3550,3550,3550,3550,0
20240326,194900,2018677325,3550,3550,3550,3550,0
20240326,194800,2018677325,3550,3550,3550,3550,0
20240326,194700,2018677325,3550,3550,3550,3550,0
20240326,194600,2018677325,3550,3550,3550,3550,0
20240326,194500,2018677325,3550,3550,3550,3550,0
20240326,194400,2018677325,3550,3550,3550,3550,0
20240326,194300,2018677325,3550,3550,3550,3550,0
20240326,194200,2018677325,3550,3550,3550,3550,0
20240326,194100,2018677325,3550,3550,3550,3550,0
20240326,194000,2018677325,3550,3550,3550,3550,0
20240326,193900,2018677325,3550,3550,3550,3550,0
20240326,193800,2018677325,3550,3550,3550,3550,0
20240326,193700,2018677325,3550,3550,3550,3550,0
20240326,193600,2018677325,3550,3550,3550,3550,0
20240326,193500,2018677325,3550,3550,3550,3550,0
20240326,193400,2018677325,3550,3550,3550,3550,9833
20240326,193300,2018677325,3550,3550,3550,3550,0
20240326,193200,2018677325,3550,3550,3550,3550,0
20240326,193100,2018677325,3550,3550,3550,3550,0
20240326,193000,2018677325,3550,3550,3550,3550,0
20240326,192900,2018677325,3550,3550,3550,3550,0
20240326,192800,2018677325,3550,3550,3550,3550,0
20240326,192700,2018677325,3550,3550,3550,3550,0
20240326,192600,2018677325,3550,3550,3550,3550,0
20240326,192500,2018677325,3550,3550,3550,3550,0
20240326,192400,2018677325,3550,3550,3550,3550,0
20240326,192300,2018677325,3550,3550,3550,3550,0
20240326,192200,2018677325,3550,3550,3550,3550,0
20240326,192100,2018677325,3550,3550,3550,3550,0
20240326,192000,2018677325,3550,3550,3550,3550,0
20240326,191900,2018677325,3550,3550,3550,3550,0
20240326,191800,2018677325,3550,3550,3550,3550,0
20240326,191700,2018677325,3550,3550,3550,3550,0
20240326,191600,2018677325,3550,3550,3550,3550,0
20240326,191500,2018677325,3550,3550,3550,3550,0
20240326,191400,2018677325,3550,3550,3550,3550,0
20240326,191300,2018677325,3550,3550,3550,3550,0
20240326,191200,2018677325,3550,3550,3550,3550,0
20240326,191100,2018677325,3550,3550,3550,3550,0
20240326,191000,2018677325,3550,3550,3550,3550,0
20240326,190900,2018677325,3550,3550,3550,3550,0
20240326,190800,2018677325,3550,3550,3550,3550,0
20240326,190700,2018677325,3550,3550,3550,3550,0
20240326,190600,2018677325,3550,3550,3550,3550,0
20240326,190500,2018677325,3550,3550,3550,3550,0
20240326,190400,2018677325,3550,3550,3550,3550,9833
20240326,190300,2018677325,3550,3550,3550,3550,0
20240326,190200,2018677325,3550,3550,3550,3550,0
20240326,190100,2018677325,3550,3550,3550,3550,0
20240326,190000,2018677325,3550,3550,3550,3550,0
20240326,185900,2018677325,3550,3550,3550,3550,0
20240326,185800,2018677325,3550,3550,3550,3550,0
20240326,185700,2018677325,3550,3550,3550,3550,0
20240326,185600,2018677325,3550,3550,3550,3550,0
20240326,185500,2018677325,3550,3550,3550,3550,0
20240326,185400,2018677325,3550,3550,3550,3550,0
20240326,185300,2018677325,3550,3550,3550,3550,0
20240326,185200,2018677325,3550,3550,3550,3550,0
20240326,185100,2018677325,3550,3550,3550,3550,0
20240326,185000,2018677325,3550,3550,3550,3550,0
20240326,184900,2018677325,3550,3550,3550,3550,0
20240326,184800,2018677325,3550,3550,3550,3550,0
20240326,184700,2018677325,3550,3550,3550,3550,0
20240326,184600,2018677325,3550,3550,3550,3550,0
20240326,184500,2018677325,3550,3550,3550,3550,0
20240326,184400,2018677325,3550,3550,3550,3550,0
20240326,184300,2018677325,3550,3550,3550,3550,0
20240326,184200,2018677325,3550,3550,3550,3550,0
20240326,184100,2018677325,3550,3550,3550,3550,0
20240326,184000,2018677325,3550,3550,3550,3550,0
20240326,183900,2018677325,3550,3550,3550,3550,0
20240326,183800,2018677325,3550,3550,3550,3550,0
20240326,183700,2018677325,3550,3550,3550,3550,0
20240326,183600,2018677325,3550,3550,3550,3550,0
20240326,183500,2018677325,3550,3550,3550,3550,0
20240326,183400,2018677325,3550,3550,3550,3550,9833
20240326,183300,2018677325,3550,3550,3550,3550,0
20240326,183200,2018677325,3550,3550,3550,3550,0
20240326,183100,2018677325,3550,3550,3550,3550,0
20240326,183000,2018677325,3550,3550,3550,3550,0
20240326,182900,2018677325,3550,3550,3550,3550,0
20240326,182800,2018677325,3550,3550,3550,3550,0
20240326,182700,2018677325,3550,3550,3550,3550,0
20240326,182600,2018677325,3550,3550,3550,3550,0
20240326,182500,2018677325,3550,3550,3550,3550,0
20240326,182400,2018677325,3550,3550,3550,3550,0
20240326,182300,2018677325,3550,3550,3550,3550,0
20240326,182200,2018677325,3550,3550,3550,3550,0
20240326,182100,2018677325,3550,3550,3550,3550,0
20240326,182000,2018677325,3550,3550,3550,3550,0
20240326,181900,2018677325,3550,3550,3550,3550,0
20240326,181800,2018677325,3550,3550,3550,3550,0
20240326,181700,2018677325,3550,3550,3550,3550,0
20240326,181600,2018677325,3550,3550,3550,3550,0
20240326,181500,2018677325,3550,3550,3550,3550,0
20240326,181400,2018677325,3550,3550,3550,3550,0
20240326,181300,2018677325,3550,3550,3550,3550,0
20240326,181200,2018677325,3550,3550,3550,3550,0
20240326,181100,2018677325,3550,3550,3550,3550,0
20240326,181000,2018677325,3550,3550,3550,3550,0
20240326,180900,2018677325,3550,3550,3550,3550,0
20240326,180800,2018677325,3550,3550,3550,3550,0
20240326,180700,2018677325,3550,3550,3550,3550,0
20240326,180600,2018677325,3550,3550,3550,3550,0
20240326,180500,2018677325,3550,3550,3550,3550,0
20240326,180400,2018677325,3550,3550,3550,3550,9833
20240326,180300,2018677325,3550,3550,3550,3550,0
20240326,180200,2018677325,3550,3550,3550,3550,0
20240326,180100,2018677325,3550,3550,3550,3550,0
20240326,180000,2018677325,3550,3550,3550,3550,0
20240326,175900,2018677325,3550,3550,3550,3550,0
20240326,175800,2018677325,3550,3550,3550,3550,0
20240326,175700,2018677325,3550,3550,3550,3550,0
20240326,175600,2018677325,3550,3550,3550,3550,0
20240326,175500,2018677325,3550,3550,3550,3550,0
20240326,175400,2018677325,3550,3550,3550,3550,0
20240326,175300,2018677325,3550,3550,3550,3550,0
20240326,175200,2018677325,3550,3550,3550,3550,0
20240326,175100,2018677325,3550,3550,3550,3550,0
20240326,175000,2018677325,3550,3550,3550,3550,0
20240326,174900,2018677325,3550,3550,3550,3550,0
20240326,174800,2018677325,3550,3550,3550,3550,0
20240326,174700,2018677325,3550,3550,3550,3550,0
20240326,174600,2018677325,3550,3550,3550,3550,0
20240326,174500,2018677325,3550,3550,3550,3550,0
20240326,174400,2018677325,3550,3550,3550,3550,0
20240326,174300,2018677325,3550,3550,3550,3550,0
20240326,174200,2018677325,3550,3550,3550,3550,0
20240326,174100,2018677325,3550,3550,3550,3550,0
20240326,174000,2018677325,3550,3550,3550,3550,0
20240326,173900,2018677325,3550,3550,3550,3550,0
20240326,173800,2018677325,3550,3550,3550,3550,0
20240326,173700,2018677325,3550,3550,3550,3550,0
20240326,173600,2018677325,3550,3550,3550,3550,0
20240326,173500,2018677325,3550,3550,3550,3550,0
20240326,173400,2018677325,3550,3550,3550,3550,9833
20240326,173300,2018677325,3550,3550,3550,3550,0
20240326,173200,2018677325,3550,3550,3550,3550,0
20240326,173100,2018677325,3550,3550,3550,3550,0
20240326,173000,2018677325,3550,3550,3550,3550,0
20240326,172900,2018677325,3550,3550,3550,3550,0
20240326,172800,2018677325,3550,3550,3550,3550,0
20240326,172700,2018677325,3550,3550,3550,3550,0
20240326,172600,2018677325,3550,3550,3550,3550,0
20240326,172500,2018677325,3550,3550,3550,3550,0
20240326,172400,2018677325,3550,3550,3550,3550,0
20240326,172300,2018677325,3550,3550,3550,3550,0
20240326,172200,2018677325,3550,3550,3550,3550,0
20240326,172100,2018677325,3550,3550,3550,3550,0
20240326,172000,2018677325,3550,3550,3550,3550,0
20240326,171900,2018677325,3550,3550,3550,3550,0
20240326,171800,2018677325,3550,3550,3550,3550,0
20240326,171700,2018677325,3550,3550,3550,3550,0
20240326,171600,2018677325,3550,3550,3550,3550,0
20240326,171500,2018677325,3550,3550,3550,3550,0
20240326,171400,2018677325,3550,3550,3550,3550,0
20240326,171300,2018677325,3550,3550,3550,3550,0
20240326,171200,2018677325,3550,3550,3550,3550,0
20240326,171100,2018677325,3550,3550,3550,3550,0
20240326,171000,2018677325,3550,3550,3550,3550,0
20240326,170900,2018677325,3550,3550,3550,3550,0
20240326,170800,2018677325,3550,3550,3550,3550,0
20240326,170700,2018677325,3550,3550,3550,3550,0
20240326,170600,2018677325,3550,3550,3550,3550,0
20240326,170500,2018677325,3550,3550,3550,3550,0
20240326,170400,2018677325,3550,3550,3550,3550,9833
20240326,170300,2018677325,3550,3550,3550,3550,0
20240326,170200,2018677325,3550,3550,3550,3550,0
20240326,170100,2018677325,3550,3550,3550,3550,0
20240326,170000,2018677325,3550,3550,3550,3550,0
20240326,165900,2018677325,3550,3550,3550,3550,0
20240326,165800,2018677325,3550,3550,3550,3550,0
20240326,165700,2018677325,3550,3550,3550,3550,0
20240326,165600,2018677325,3550,3550,3550,3550,0
20240326,165500,2018677325,3550,3550,3550,3550,0
20240326,165400,2018677325,3550,3550,3550,3550,0
20240326,165300,2018677325,3550,3550,3550,3550,0
20240326,165200,2018677325,3550,3550,3550,3550,0
20240326,165100,2018677325,3550,3550,3550,3550,0
20240326,165000,2018677325,3550,3550,3550,3550,0
20240326,164900,2018677325,3550,3550,3550,3550,0
20240326,164800,2018677325,3550,3550,3550,3550,0
20240326,164700,2018677325,3550,3550,3550,3550,0
20240326,164600,2018677325,3550,3550,3550,3550,0
20240326,164500,2018677325,3550,3550,3550,3550,0
20240326,164400,2018677325,3550,3550,3550,3550,0
20240326,164300,2018677325,3550,3550,3550,3550,0
20240326,164200,2018677325,3550,3550,3550,3550,0
20240326,164100,2018677325,3550,3550,3550,3550,0
20240326,164000,2018677325,3550,3550,3550,3550,0
20240326,163900,2018677325,3550,3550,3550,3550,0
20240326,163800,2018677325,3550,3550,3550,3550,0
20240326,163700,2018677325,3550,3550,3550,3550,0
20240326,163600,2018677325,3550,3550,3550,3550,0
20240326,163500,2018677325,3550,3550,3550,3550,0
20240326,163400,2018677325,3550,3550,3550,3550,9833
20240326,163300,2018677325,3550,3550,3550,3550,0
20240326,163200,2018677325,3550,3550,3550,3550,0
20240326,163100,2018677325,3550,3550,3550,3550,0
20240326,163000,2018677325,3550,3550,3550,3550,0
20240326,162900,2018677325,3550,3550,3550,3550,0
20240326,162800,2018677325,3550,3550,3550,3550,0
20240326,162700,2018677325,3550,3550,3550,3550,0
20240326,162600,2018677325,3550,3550,3550,3550,0
20240326,162500,2018677325,3550,3550,3550,3550,0
20240326,162400,2018677325,3550,3550,3550,3550,0
20240326,162300,2018677325,3550,3550,3550,3550,0
20240326,162200,2018677325,3550,3550,3550,3550,0
20240326,162100,2018677325,3550,3550,3550,3550,0
20240326,162000,2018677325,3550,3550,3550,3550,0
20240326,161900,2018677325,3550,3550,3550,3550,0
20240326,161800,2018677325,3550,3550,3550,3550,0
20240326,161700,2018677325,3550,3550,3550,3550,0
20240326,161600,2018677325,3550,3550,3550,3550,0
20240326,161500,2018677325,3550,3550,3550,3550,0
20240326,161400,2018677325,3550,3550,3550,3550,0
20240326,161300,2018677325,3550,3550,3550,3550,0
20240326,161200,2018677325,3550,3550,3550,3550,0
20240326,161100,2018677325,3550,3550,3550,3550,0
20240326,161000,2018677325,3550,3550,3550,3550,0
20240326,160900,2018677325,3550,3550,3550,3550,0
20240326,160800,2018677325,3550,3550,3550,3550,0
20240326,160700,2018677325,3550,3550,3550,3550,0
20240326,160600,2018677325,3550,3550,3550,3550,0
20240326,160500,2018677325,3550,3550,3550,3550,0
20240326,160400,2018677325,3550,3550,3550,3550,9833
20240326,160300,2018677325,3550,3550,3550,3550,0
20240326,160200,2018677325,3550,3550,3550,3550,0
20240326,160100,2018677325,3550,3550,3550,3550,0
20240326,160000,2018677325,3550,3550,3550,3550,0
20240326,155900,2018677325,3550,3550,3550,3550,0
20240326,155800,2018677325,3550,3550,3550,3550,0
20240326,155700,2018677325,3550,3550,3550,3550,0
20240326,155600,2018677325,3550,3550,3550,3550,0
20240326,155500,2018677325,3550,3550,3550,3550,0
20240326,155400,2018677325,3550,3550,3550,3550,0
20240326,155300,2018677325,3550,3550,3550,3550,0
20240326,155200,2018677325,3550,3550,3550,3550,0
20240326,155100,2018677325,3550,3550,3550,3550,0
20240326,155000,2018677325,3550,3550,3550,3550,0
20240326,154900,2018677325,3550,3550,3550,3550,0
20240326,154800,2018677325,3550,3550,3550,3550,0
20240326,154700,2018677325,3550,3550,3550,3550,0
20240326,154600,2018677325,3550,3550,3550,3550,0
20240326,154500,2018677325,3550,3550,3550,3550,0
20240326,154400,2018677325,3550,3550,3550,3550,0
20240326,154300,2018677325,3550,3550,3550,3550,0
20240326,154200,2018677325,3550,3550,3550,3550,0
20240326,154100,2018677325,3550,3550,3550,3550,0
20240326,154000,2018677325,3550,3550,3550,3550,0
20240326,153900,2018677325,3550,3550,3550,3550,0
20240326,153800,2018677325,3550,3550,3550,3550,0
20240326,153700,2018677325,3550,3550,3550,3550,0
20240326,153600,2018677325,3550,3550,3550,3550,0
20240326,153500,2018677325,3550,3550,3550,3550,0
20240326,153400,2018677325,3550,3550,3550,3550,9833
20240326,153300,2018677325,3550,3550,3550,3550,0
20240326,153200,2018677325,3550,3550,3550,3550,0
20240326,153100,2018677325,3550,3550,3550,3550,0
20240326,153000,2018677325,3550,3550,3550,3550,9833
20240326,152900,1983770175,3575,3575,3575,3575,0
20240326,152800,1983770175,3575,3575,3575,3575,0
20240326,152700,1983770175,3575,3575,3575,3575,0
20240326,152600,1983770175,3575,3575,3575,3575,0
20240326,152500,1983770175,3575,3575,3575,3575,0
20240326,152400,1983770175,3575,3575,3575,3575,0
20240326,152300,1983770175,3575,3575,3575,3575,0
20240326,152200,1983770175,3575,3575,3575,3575,0
20240326,152100,1983770175,3575,3575,3575,3575,0
20240326,152000,1983770175,3575,3575,3575,3575,0
20240326,151900,1983770175,3575,3580,3580,3560,533
20240326,151800,1981864735,3575,3555,3575,3550,3812
20240326,151700,1968290670,3550,3550,3555,3540,1201
20240326,151600,1964028150,3545,3550,3550,3535,31
20240326,151500,1963918360,3550,3550,3550,3550,0
20240326,151400,1963918360,3550,3535,3550,3535,25
20240326,151300,1963829940,3555,3550,3555,3550,389
20240326,151200,1962448940,3560,3565,3570,3550,613
20240326,151100,1960266840,3570,3505,3580,3500,37883
20240326,151000,1826950585,3515,3515,3520,3505,1460
20240326,150900,1821827920,3525,3525,3525,3510,297
20240326,150800,1820782195,3525,3510,3525,3510,6
20240326,150700,1820761120,3510,3520,3525,3510,1191
20240326,150600,1816574940,3520,3520,3525,3515,634
20240326,150500,1814346155,3515,3520,3540,3515,1959
20240326,150400,1807449120,3540,3530,3540,3525,36
20240326,150300,1807322040,3525,3530,3530,3525,81
20240326,150200,1807036200,3540,3540,3540,3540,0
20240326,150100,1807036200,3540,3550,3550,3540,148
20240326,150000,1806510850,3550,3545,3550,3545,230
20240326,145900,1805695390,3550,3550,3550,3550,0
20240326,145800,1805695390,3550,3545,3550,3540,1211
20240326,145700,1801404425,3545,3530,3550,3530,7644
20240326,145600,1774327190,3540,3520,3540,3520,1198
20240326,145500,1770107905,3520,3520,3520,3520,29
20240326,145400,1770005825,3525,3520,3525,3520,435
20240326,145300,1768474385,3525,3525,3525,3525,122
20240326,145200,1768044335,3530,3525,3530,3520,65
20240326,145100,1767815230,3530,3510,3530,3510,865
20240326,145000,1764776265,3510,3515,3520,3510,278
20240326,144900,1763800045,3510,3510,3510,3510,2
20240326,144800,1763793025,3525,3525,3525,3525,0
20240326,144700,1763793025,3525,3515,3525,3515,294
20240326,144600,1762759505,3500,3525,3530,3500,7003
20240326,144500,1738190300,3535,3535,3535,3535,0
20240326,144400,1738190300,3535,3535,3535,3535,0
20240326,144300,1738190300,3535,3545,3545,3535,2377
20240326,144200,1729787595,3550,3545,3550,3545,1347
20240326,144100,1725009345,3550,3540,3550,3540,18990
20240326,144000,1657596910,3550,3540,3550,3535,120
20240326,143900,1657171825,3555,3530,3555,3530,1209
20240326,143800,1652882515,3520,3525,3525,3520,1692
20240326,143700,1646925815,3525,3520,3525,3520,131
20240326,143600,1646464085,3525,3525,3525,3525,140
20240326,143500,1645970585,3525,3525,3525,3525,1
20240326,143400,1645967060,3505,3530,3530,3505,3028
20240326,143300,1635343670,3530,3515,3530,3515,106
20240326,143200,1634970990,3535,3535,3535,3535,0
20240326,143100,1634970990,3535,3535,3535,3535,0
20240326,143000,1634970990,3535,3525,3535,3510,370
20240326,142900,1633668445,3540,3535,3540,3535,2100
20240326,142800,1626235900,3540,3540,3540,3540,0
20240326,142700,1626235900,3540,3540,3540,3540,0
20240326,142600,1626235900,3540,3540,3540,3540,0
20240326,142500,1626235900,3540,3540,3540,3540,0
20240326,142400,1626235900,3540,3540,3540,3540,4
20240326,142300,1626221740,3545,3515,3545,3510,731
20240326,142200,1623649770,3515,3530,3530,3515,924
20240326,142100,1620393480,3530,3540,3540,3525,2007
20240326,142000,1613318710,3540,3530,3550,3530,339
20240326,141900,1612121790,3555,3555,3555,3530,172
20240326,141800,1611513745,3535,3545,3555,3535,226
20240326,141700,1610713075,3560,3540,3560,3540,637
20240326,141600,1608454300,3555,3555,3555,3555,0
20240326,141500,1608454300,3555,3550,3555,3550,135
20240326,141400,1607975040,3555,3520,3560,3505,12188
20240326,141300,1565119375,3515,3515,3515,3515,39
20240326,141200,1564982290,3515,3515,3515,3515,35
20240326,141100,1564859265,3515,3515,3515,3515,0
20240326,141000,1564859265,3515,3515,3515,3515,999
20240326,140900,1561347780,3510,3515,3515,3510,329
20240326,140800,1560192960,3510,3520,3520,3510,6376
20240326,140700,1537801335,3520,3525,3525,3520,16
20240326,140600,1537744950,3525,3525,3525,3525,106
20240326,140500,1537371300,3530,3530,3530,3530,80
20240326,140400,1537088900,3530,3530,3530,3530,0
20240326,140300,1537088900,3530,3525,3530,3525,153
20240326,140200,1536549560,3520,3525,3525,3520,271
20240326,140100,1535594335,3525,3525,3525,3525,10
20240326,140000,1535559085,3525,3525,3525,3525,0
20240326,135900,1535559085,3525,3525,3525,3525,1
20240326,135800,1535555560,3520,3520,3520,3520,18
20240326,135700,1535492200,3525,3525,3525,3525,0
20240326,135600,1535492200,3525,3520,3525,3520,21
20240326,135500,1535418275,3520,3520,3525,3515,3696
20240326,135400,1522425950,3525,3525,3525,3525,0
20240326,135300,1522425950,3525,3525,3525,3525,210
20240326,135200,1521685700,3525,3525,3525,3525,71
20240326,135100,1521435425,3525,3525,3525,3525,20
20240326,135000,1521364925,3530,3530,3530,3530,0
20240326,134900,1521364925,3530,3530,3530,3530,1
20240326,134800,1521361395,3515,3530,3530,3515,900
20240326,134700,1518196105,3530,3540,3540,3530,14
20240326,134600,1518146650,3540,3540,3540,3540,1
20240326,134500,1518143110,3540,3540,3540,3540,2
20240326,134400,1518136030,3520,3520,3520,3520,0
20240326,134300,1518136030,3520,3520,3520,3520,0
20240326,134200,1518136030,3520,3520,3520,3520,0
20240326,134100,1518136030,3520,3520,3520,3520,0
20240326,134000,1518136030,3520,3525,3525,3520,2042
20240326,133900,1510948100,3520,3550,3550,3520,2680
20240326,133800,1501503835,3530,3535,3535,3530,2317
20240326,133700,1493323635,3535,3555,3555,3535,2666
20240326,133600,1483885270,3550,3550,3550,3550,88
20240326,133500,1483572870,3550,3550,3550,3550,0
20240326,133400,1483572870,3550,3560,3560,3550,270
20240326,133300,1482613670,3560,3560,3560,3560,10
20240326,133200,1482578070,3565,3565,3565,3565,0
20240326,133100,1482578070,3565,3565,3565,3565,0
20240326,133000,1482578070,3565,3565,3565,3565,0
20240326,132900,1482578070,3565,3565,3565,3565,0
20240326,132800,1482578070,3565,3565,3565,3565,0
20240326,132700,1482578070,3565,3565,3565,3565,0
20240326,132600,1482578070,3565,3565,3565,3565,706
20240326,132500,1480061180,3565,3565,3565,3565,0
20240326,132400,1480061180,3565,3565,3565,3565,0
20240326,132300,1480061180,3565,3560,3565,3560,20
20240326,132200,1479989970,3550,3550,3550,3550,0
20240326,132100,1479989970,3550,3550,3550,3550,1
20240326,132000,1479986420,3565,3565,3565,3565,1
20240326,131900,1479982855,3570,3560,3570,3560,200
20240326,131800,1479268870,3545,3545,3545,3545,24
20240326,131700,1479183790,3570,3570,3570,3570,0
20240326,131600,1479183790,3570,3570,3570,3570,0
20240326,131500,1479183790,3570,3570,3570,3570,0
20240326,131400,1479183790,3570,3570,3570,3570,0
20240326,131300,1479183790,3570,3570,3580,3545,216
20240326,131200,1478412180,3575,3575,3575,3575,0
20240326,131100,1478412180,3575,3545,3575,3545,8
20240326,131000,1478383730,3585,3560,3585,3560,2870
20240326,130900,1468128455,3545,3545,3545,3545,2980
20240326,130800,1457564355,3575,3575,3575,3575,0
20240326,130700,1457564355,3575,3545,3575,3545,1646
20240326,130600,1451688335,3545,3545,3545,3545,203
20240326,130500,1450968700,3550,3560,3580,3550,734
20240326,130400,1448353860,3540,3545,3545,3540,584
20240326,130300,1446284580,3580,3530,3580,3530,8876
20240326,130200,1414847975,3500,3510,3520,3500,12176
20240326,130100,1372190200,3510,3515,3515,3505,534
20240326,130000,1370316020,3530,3530,3530,3530,0
20240326,125900,1370316020,3530,3510,3530,3510,2361
20240326,125800,1362019230,3510,3510,3510,3510,190
20240326,125700,1361352330,3510,3510,3510,3510,100
20240326,125600,1361001330,3510,3510,3510,3510,0
20240326,125500,1361001330,3510,3510,3510,3510,533
20240326,125400,1359130500,3510,3510,3510,3510,10
20240326,125300,1359095400,3510,3510,3515,3510,1393
20240326,125200,1354205470,3510,3510,3510,3510,5847
20240326,125100,1333682500,3510,3520,3520,3510,5083
20240326,125000,1315817660,3520,3530,3530,3520,4000
20240326,124900,1301723040,3530,3530,3530,3530,400
20240326,124800,1300311040,3530,3530,3530,3530,0
20240326,124700,1300311040,3530,3530,3530,3530,0
20240326,124600,1300311040,3530,3530,3530,3530,0
20240326,124500,1300311040,3530,3530,3530,3530,576
20240326,124400,1298277760,3525,3530,3530,3525,874
20240326,124300,1295196660,3530,3530,3530,3530,41
20240326,124200,1295051930,3535,3555,3555,3535,3861
20240326,124100,1281360760,3555,3555,3555,3555,50
20240326,124000,1281183010,3550,3550,3550,3550,941
20240326,123900,1277842460,3550,3545,3550,3545,205
20240326,123800,1277115730,3540,3540,3540,3540,0
20240326,123700,1277115730,3540,3540,3540,3540,103
20240326,123600,1276751110,3540,3540,3540,3540,1
20240326,123500,1276747570,3540,3540,3540,3540,0
20240326,123400,1276747570,3540,3540,3540,3540,293
20240326,123300,1275710350,3535,3535,3535,3535,43
20240326,123200,1275558345,3535,3535,3535,3535,184
20240326,123100,1274907905,3530,3530,3530,3525,645
20240326,123000,1272631335,3525,3525,3525,3525,0
20240326,122900,1272631335,3525,3525,3525,3525,1000
20240326,122800,1269106335,3525,3530,3530,3520,4010
20240326,122700,1254956135,3530,3530,3530,3530,0
20240326,122600,1254956135,3530,3530,3530,3530,2942
20240326,122500,1244570875,3530,3530,3530,3530,100
20240326,122400,1244217875,3530,3530,3530,3530,0
20240326,122300,1244217875,3530,3530,3530,3530,48
20240326,122200,1244048435,3530,3530,3530,3530,321
20240326,122100,1242915305,3545,3545,3545,3545,0
20240326,122000,1242915305,3545,3545,3545,3545,0
20240326,121900,1242915305,3545,3545,3545,3545,0
20240326,121800,1242915305,3545,3540,3545,3510,3119
20240326,121700,1231912445,3540,3540,3540,3540,160
20240326,121600,1231346045,3545,3540,3545,3540,2100
20240326,121500,1223911545,3545,3545,3545,3545,140
20240326,121400,1223415245,3545,3545,3545,3545,122
20240326,121300,1222982755,3545,3545,3545,3545,151
20240326,121200,1222447460,3545,3545,3545,3545,151
20240326,121100,1221912165,3545,3545,3545,3545,497
20240326,121000,1220150300,3550,3550,3550,3550,0
20240326,120900,1220150300,3550,3550,3550,3550,9
20240326,120800,1220118350,3550,3550,3550,3550,100
20240326,120700,1219763350,3545,3545,3545,3545,0
20240326,120600,1219763350,3545,3545,3545,3545,0
20240326,120500,1219763350,3545,3545,3545,3545,306
20240326,120400,1218678580,3545,3545,3545,3540,1807
20240326,120300,1212275265,3545,3545,3545,3545,93
20240326,120200,1211945580,3540,3540,3540,3540,50
20240326,120100,1211768580,3545,3545,3545,3545,152
20240326,120000,1211229740,3545,3540,3545,3540,687
20240326,115900,1208796240,3540,3545,3545,3540,1031
20240326,115800,1205141935,3545,3550,3550,3545,400
20240326,115700,1203722435,3555,3555,3555,3555,0
20240326,115600,1203722435,3555,3545,3555,3545,200
20240326,115500,1203012435,3550,3550,3550,3550,7
20240326,115400,1202987585,3550,3550,3550,3550,0
20240326,115300,1202987585,3550,3550,3550,3550,4
20240326,115200,1202973385,3550,3550,3550,3550,60
20240326,115100,1202760385,3555,3560,3560,3555,55
20240326,115000,1202564600,3565,3565,3565,3565,1
20240326,114900,1202561035,3560,3565,3595,3560,1349
20240326,114800,1197721455,3590,3565,3590,3565,2192
20240326,114700,1189859685,3585,3570,3590,3570,2495
20240326,114600,1180919480,3560,3550,3560,3550,900
20240326,114500,1177718265,3550,3540,3550,3540,736
20240326,114400,1175112610,3540,3540,3540,3540,0
20240326,114300,1175112610,3540,3540,3540,3540,284
20240326,114200,1174107250,3525,3525,3525,3525,10070
20240326,114100,1138610500,3540,3540,3540,3540,1
20240326,114000,1138606960,3530,3525,3530,3520,259
20240326,113900,1137692750,3520,3520,3520,3520,0
20240326,113800,1137692750,3520,3530,3530,3520,901
20240326,113700,1134519170,3530,3530,3530,3530,124
20240326,113600,1134081450,3530,3530,3530,3530,65
20240326,113500,1133852000,3530,3535,3535,3530,1775
20240326,113400,1127582320,3540,3540,3540,3540,0
20240326,113300,1127582320,3540,3540,3540,3540,100
20240326,113200,1127228320,3540,3540,3540,3540,90
20240326,113100,1126909720,3540,3540,3540,3535,64
20240326,113000,1126683220,3540,3545,3545,3540,153
20240326,112900,1126141585,3545,3545,3545,3545,0
20240326,112800,1126141585,3545,3545,3550,3545,164
20240326,112700,1125560200,3545,3545,3545,3545,290
20240326,112600,1124532150,3545,3545,3545,3545,0
20240326,112500,1124532150,3545,3545,3545,3545,1467
20240326,112400,1119331635,3545,3545,3545,3545,0
20240326,112300,1119331635,3545,3560,3560,3545,215
20240326,112200,1118569310,3560,3560,3560,3560,10
20240326,112100,1118533710,3560,3560,3560,3560,2
20240326,112000,1118526590,3540,3555,3555,3540,5781
20240326,111900,1098024425,3560,3560,3560,3560,398
20240326,111800,1096607545,3565,3565,3565,3565,3179
20240326,111700,1085274410,3565,3570,3570,3565,2331
20240326,111600,1076960215,3570,3570,3570,3570,3
20240326,111500,1076949505,3570,3570,3570,3570,200
20240326,111400,1076235505,3570,3590,3590,3570,960
20240326,111300,1072807755,3590,3590,3590,3590,0
20240326,111200,1072807755,3590,3560,3590,3560,70
20240326,111100,1072558525,3560,3560,3595,3500,7806
20240326,111000,1044958885,3560,3570,3600,3555,10031
20240326,110900,1009229610,3575,3575,3575,3575,322
20240326,110800,1008078460,3580,3580,3580,3580,138
20240326,110700,1007584420,3585,3585,3585,3585,50
20240326,110600,1007405170,3585,3585,3585,3585,51
20240326,110500,1007222335,3585,3585,3585,3585,0
20240326,110400,1007222335,3585,3585,3585,3585,136
20240326,110300,1006734775,3590,3590,3590,3590,175
20240326,110200,1006106525,3585,3585,3585,3585,0
20240326,110100,1006106525,3585,3575,3585,3575,1376
20240326,110000,1001174035,3575,3585,3585,3575,186
20240326,105900,1000509045,3575,3580,3580,3575,528
20240326,105800,998619950,3580,3585,3585,3580,976
20240326,105700,995123300,3590,3600,3600,3590,1843
20240326,105600,988498505,3600,3600,3600,3600,0
20240326,105500,988498505,3600,3610,3615,3600,470
20240326,105400,986804090,3610,3610,3610,3605,687
20240326,105300,984327050,3610,3610,3610,3610,50
20240326,105200,984146550,3605,3605,3605,3605,60
20240326,105100,983930250,3615,3650,3650,3615,212
20240326,105000,983160550,3670,3620,3680,3620,1908
20240326,104900,976183260,3600,3605,3615,3600,2798
20240326,104800,966100865,3600,3615,3615,3600,1449
20240326,104700,960883290,3620,3620,3620,3620,0
20240326,104600,960883290,3620,3620,3620,3620,0
20240326,104500,960883290,3620,3625,3625,3620,731
20240326,104400,958237065,3625,3635,3635,3620,133
20240326,104300,957754975,3620,3645,3645,3620,881
20240326,104200,954560710,3655,3600,3700,3575,2134
20240326,104100,946761910,3600,3625,3625,3555,2357
20240326,104000,938346915,3625,3620,3635,3620,126
20240326,103900,937890520,3650,3650,3650,3650,880
20240326,103800,934678520,3615,3615,3615,3615,2022
20240326,103700,927368990,3615,3615,3615,3615,26
20240326,103600,927275000,3615,3640,3650,3615,284
20240326,103500,926242930,3650,3630,3650,3630,597
20240326,103400,924073490,3630,3610,3630,3600,2967
20240326,103300,913338675,3600,3585,3600,3585,3372
20240326,103200,901226450,3590,3585,3590,3585,230
20240326,103100,900401540,3590,3570,3590,3570,5716
20240326,103000,879921100,3590,3590,3590,3590,0
20240326,102900,879921100,3590,3580,3590,3580,160
20240326,102800,879348240,3575,3565,3575,3565,1608
20240326,102700,873614640,3565,3565,3565,3565,1497
20240326,102600,868277835,3565,3565,3565,3565,3
20240326,102500,868267140,3585,3575,3590,3575,711
20240326,102400,865718380,3585,3575,3585,3575,700
20240326,102300,863213525,3575,3550,3575,3550,3661
20240326,102200,850150625,3550,3550,3550,3550,1682
20240326,102100,844179525,3550,3550,3550,3550,0
20240326,102000,844179525,3550,3550,3550,3550,0
20240326,101900,844179525,3550,3560,3560,3550,53
20240326,101800,843990875,3560,3560,3570,3560,1557
20240326,101700,838437055,3570,3545,3570,3545,4403
20240326,101600,822769810,3545,3545,3545,3545,2
20240326,101500,822762720,3570,3570,3570,3570,0
20240326,101400,822762720,3570,3570,3570,3570,0
20240326,101300,822762720,3570,3565,3570,3565,310
20240326,101200,821657510,3535,3540,3575,3535,1798
20240326,101100,815259680,3510,3540,3540,3510,2532
20240326,101000,806372300,3540,3540,3540,3510,123
20240326,100900,805940480,3510,3510,3510,3510,697
20240326,100800,803494010,3510,3510,3510,3510,216
20240326,100700,802735850,3500,3550,3550,3500,5749
20240326,100600,782451410,3540,3545,3545,3540,132
20240326,100500,781983760,3550,3550,3550,3550,311
20240326,100400,780879710,3555,3555,3560,3555,1520
20240326,100300,775476010,3555,3555,3555,3555,1
20240326,100200,775472455,3560,3560,3560,3560,1757
20240326,100100,769217535,3565,3565,3565,3565,914
20240326,100000,765959125,3570,3570,3570,3570,215
20240326,095900,765191575,3570,3570,3570,3570,800
20240326,095800,762335575,3575,3575,3575,3575,2121
20240326,095700,754753000,3575,3575,3575,3575,103
20240326,095600,754384775,3585,3585,3585,3585,219
20240326,095500,753599660,3585,3590,3590,3585,7
20240326,095400,753574555,3590,3575,3590,3575,458
20240326,095300,751934370,3575,3565,3575,3565,3400
20240326,095200,739800940,3565,3550,3565,3550,1272
20240326,095100,735266290,3565,3565,3565,3565,704
20240326,095000,732756530,3565,3555,3565,3555,691
20240326,094900,730296120,3540,3560,3560,3540,26
20240326,094800,730204040,3540,3540,3540,3540,0
20240326,094700,730204040,3540,3540,3560,3540,29
20240326,094600,730101220,3560,3560,3560,3560,3
20240326,094500,730090540,3560,3560,3560,3560,21
20240326,094400,730015780,3560,3560,3560,3560,0
20240326,094300,730015780,3560,3535,3560,3535,1006
20240326,094200,726449925,3530,3515,3530,3500,2301
20240326,094100,718351065,3520,3525,3525,3520,4478
20240326,094000,702583225,3530,3530,3530,3530,641
20240326,093900,700320495,3535,3535,3535,3530,555
20240326,093800,698361085,3535,3540,3540,3535,833
20240326,093700,695416375,3540,3540,3540,3530,9852
20240326,093600,660540815,3535,3535,3540,3525,6790
20240326,093500,636550570,3535,3540,3540,3535,2341
20240326,093400,628275080,3540,3540,3540,3540,637
20240326,093300,626020100,3540,3540,3540,3540,736
20240326,093200,623414660,3540,3550,3550,3540,284
20240326,093100,622408700,3545,3540,3545,3540,20
20240326,093000,622337845,3535,3545,3545,3535,694
20240326,092900,619883690,3540,3570,3570,3540,194
20240326,092800,619195175,3555,3555,3565,3555,663
20240326,092700,616838200,3550,3560,3560,3535,8370
20240326,092600,587164780,3560,3560,3560,3560,10
20240326,092500,587129180,3585,3590,3590,3565,4321
20240326,092400,571703780,3590,3595,3595,3565,32
20240326,092300,571588785,3595,3545,3595,3540,9824
20240326,092200,536747440,3550,3565,3565,3550,2205
20240326,092100,528905285,3565,3550,3565,3550,1800
20240326,092000,522497425,3550,3545,3560,3545,4792
20240326,091900,505491745,3545,3520,3545,3520,7882
20240326,091800,477615560,3520,3515,3520,3505,2918
20240326,091700,467359010,3520,3475,3520,3475,4823
20240326,091600,450472450,3480,3470,3480,3465,3739
20240326,091500,437510730,3465,3475,3475,3460,9825
20240326,091400,403467675,3470,3530,3530,3470,40141
20240326,091300,262776055,3525,3555,3555,3525,5708
20240326,091200,242583765,3560,3600,3620,3560,2651
20240326,091100,233097045,3600,3580,3600,3580,6599
20240326,091000,209372005,3580,3570,3580,3565,1882
20240326,090900,202643525,3570,3560,3570,3550,2915
20240326,090800,192278470,3555,3560,3580,3555,2599
20240326,090700,183009100,3550,3595,3595,3550,14144
20240326,090600,132606560,3595,3595,3600,3590,6113
20240326,090500,110653295,3600,3610,3615,3600,7227
20240326,090400,84586925,3615,3620,3635,3615,3941
20240326,090300,70327785,3620,3620,3620,3620,4594
20240326,090200,53697505,3620,3620,3620,3620,2189
20240326,090100,45773325,3645,3645,3645,3605,3554
20240326,090000,32881895,3665,3690,3690,3650,8949