stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190400,595065810,3970,3970,3970,3970,4049
20240328,190300,595065810,3970,3970,3970,3970,0
20240328,190200,595065810,3970,3970,3970,3970,0
20240328,190100,595065810,3970,3970,3970,3970,0
20240328,190000,595065810,3970,3970,3970,3970,0
20240328,185900,595065810,3970,3970,3970,3970,0
20240328,185800,595065810,3970,3970,3970,3970,0
20240328,185700,595065810,3970,3970,3970,3970,0
20240328,185600,595065810,3970,3970,3970,3970,0
20240328,185500,595065810,3970,3970,3970,3970,0
20240328,185400,595065810,3970,3970,3970,3970,0
20240328,185300,595065810,3970,3970,3970,3970,0
20240328,185200,595065810,3970,3970,3970,3970,0
20240328,185100,595065810,3970,3970,3970,3970,0
20240328,185000,595065810,3970,3970,3970,3970,0
20240328,184900,595065810,3970,3970,3970,3970,0
20240328,184800,595065810,3970,3970,3970,3970,0
20240328,184700,595065810,3970,3970,3970,3970,0
20240328,184600,595065810,3970,3970,3970,3970,0
20240328,184500,595065810,3970,3970,3970,3970,0
20240328,184400,595065810,3970,3970,3970,3970,0
20240328,184300,595065810,3970,3970,3970,3970,0
20240328,184200,595065810,3970,3970,3970,3970,0
20240328,184100,595065810,3970,3970,3970,3970,0
20240328,184000,595065810,3970,3970,3970,3970,0
20240328,183900,595065810,3970,3970,3970,3970,0
20240328,183800,595065810,3970,3970,3970,3970,0
20240328,183700,595065810,3970,3970,3970,3970,0
20240328,183600,595065810,3970,3970,3970,3970,0
20240328,183500,595065810,3970,3970,3970,3970,0
20240328,183400,595065810,3970,3970,3970,3970,4049
20240328,183300,595065810,3970,3970,3970,3970,0
20240328,183200,595065810,3970,3970,3970,3970,0
20240328,183100,595065810,3970,3970,3970,3970,0
20240328,183000,595065810,3970,3970,3970,3970,0
20240328,182900,595065810,3970,3970,3970,3970,0
20240328,182800,595065810,3970,3970,3970,3970,0
20240328,182700,595065810,3970,3970,3970,3970,0
20240328,182600,595065810,3970,3970,3970,3970,0
20240328,182500,595065810,3970,3970,3970,3970,0
20240328,182400,595065810,3970,3970,3970,3970,0
20240328,182300,595065810,3970,3970,3970,3970,0
20240328,182200,595065810,3970,3970,3970,3970,0
20240328,182100,595065810,3970,3970,3970,3970,0
20240328,182000,595065810,3970,3970,3970,3970,0
20240328,181900,595065810,3970,3970,3970,3970,0
20240328,181800,595065810,3970,3970,3970,3970,0
20240328,181700,595065810,3970,3970,3970,3970,0
20240328,181600,595065810,3970,3970,3970,3970,0
20240328,181500,595065810,3970,3970,3970,3970,0
20240328,181400,595065810,3970,3970,3970,3970,0
20240328,181300,595065810,3970,3970,3970,3970,0
20240328,181200,595065810,3970,3970,3970,3970,0
20240328,181100,595065810,3970,3970,3970,3970,0
20240328,181000,595065810,3970,3970,3970,3970,0
20240328,180900,595065810,3970,3970,3970,3970,0
20240328,180800,595065810,3970,3970,3970,3970,0
20240328,180700,595065810,3970,3970,3970,3970,0
20240328,180600,595065810,3970,3970,3970,3970,0
20240328,180500,595065810,3970,3970,3970,3970,0
20240328,180400,595065810,3970,3970,3970,3970,4049
20240328,180300,595065810,3970,3970,3970,3970,0
20240328,180200,595065810,3970,3970,3970,3970,0
20240328,180100,595065810,3970,3970,3970,3970,0
20240328,180000,595065810,3970,3970,3970,3970,0
20240328,175900,595065810,3970,3970,3970,3970,0
20240328,175800,595065810,3970,3970,3970,3970,0
20240328,175700,595065810,3970,3970,3970,3970,0
20240328,175600,595065810,3970,3970,3970,3970,0
20240328,175500,595065810,3970,3970,3970,3970,0
20240328,175400,595065810,3970,3970,3970,3970,0
20240328,175300,595065810,3970,3970,3970,3970,0
20240328,175200,595065810,3970,3970,3970,3970,0
20240328,175100,595065810,3970,3970,3970,3970,0
20240328,175000,595065810,3970,3970,3970,3970,0
20240328,174900,595065810,3970,3970,3970,3970,0
20240328,174800,595065810,3970,3970,3970,3970,0
20240328,174700,595065810,3970,3970,3970,3970,0
20240328,174600,595065810,3970,3970,3970,3970,0
20240328,174500,595065810,3970,3970,3970,3970,0
20240328,174400,595065810,3970,3970,3970,3970,0
20240328,174300,595065810,3970,3970,3970,3970,0
20240328,174200,595065810,3970,3970,3970,3970,0
20240328,174100,595065810,3970,3970,3970,3970,0
20240328,174000,595065810,3970,3970,3970,3970,0
20240328,173900,595065810,3970,3970,3970,3970,0
20240328,173800,595065810,3970,3970,3970,3970,0
20240328,173700,595065810,3970,3970,3970,3970,0
20240328,173600,595065810,3970,3970,3970,3970,0
20240328,173500,595065810,3970,3970,3970,3970,0
20240328,173400,595065810,3970,3970,3970,3970,4049
20240328,173300,595065810,3970,3970,3970,3970,0
20240328,173200,595065810,3970,3970,3970,3970,0
20240328,173100,595065810,3970,3970,3970,3970,0
20240328,173000,595065810,3970,3970,3970,3970,0
20240328,172900,595065810,3970,3970,3970,3970,0
20240328,172800,595065810,3970,3970,3970,3970,0
20240328,172700,595065810,3970,3970,3970,3970,0
20240328,172600,595065810,3970,3970,3970,3970,0
20240328,172500,595065810,3970,3970,3970,3970,0
20240328,172400,595065810,3970,3970,3970,3970,0
20240328,172300,595065810,3970,3970,3970,3970,0
20240328,172200,595065810,3970,3970,3970,3970,0
20240328,172100,595065810,3970,3970,3970,3970,0
20240328,172000,595065810,3970,3970,3970,3970,0
20240328,171900,595065810,3970,3970,3970,3970,0
20240328,171800,595065810,3970,3970,3970,3970,0
20240328,171700,595065810,3970,3970,3970,3970,0
20240328,171600,595065810,3970,3970,3970,3970,0
20240328,171500,595065810,3970,3970,3970,3970,0
20240328,171400,595065810,3970,3970,3970,3970,0
20240328,171300,595065810,3970,3970,3970,3970,0
20240328,171200,595065810,3970,3970,3970,3970,0
20240328,171100,595065810,3970,3970,3970,3970,0
20240328,171000,595065810,3970,3970,3970,3970,0
20240328,170900,595065810,3970,3970,3970,3970,0
20240328,170800,595065810,3970,3970,3970,3970,0
20240328,170700,595065810,3970,3970,3970,3970,0
20240328,170600,595065810,3970,3970,3970,3970,0
20240328,170500,595065810,3970,3970,3970,3970,0
20240328,170400,595065810,3970,3970,3970,3970,4049
20240328,170300,595065810,3970,3970,3970,3970,0
20240328,170200,595065810,3970,3970,3970,3970,0
20240328,170100,595065810,3970,3970,3970,3970,0
20240328,170000,595065810,3970,3970,3970,3970,0
20240328,165900,595065810,3970,3970,3970,3970,0
20240328,165800,595065810,3970,3970,3970,3970,0
20240328,165700,595065810,3970,3970,3970,3970,0
20240328,165600,595065810,3970,3970,3970,3970,0
20240328,165500,595065810,3970,3970,3970,3970,0
20240328,165400,595065810,3970,3970,3970,3970,0
20240328,165300,595065810,3970,3970,3970,3970,0
20240328,165200,595065810,3970,3970,3970,3970,0
20240328,165100,595065810,3970,3970,3970,3970,0
20240328,165000,595065810,3970,3970,3970,3970,0
20240328,164900,595065810,3970,3970,3970,3970,0
20240328,164800,595065810,3970,3970,3970,3970,0
20240328,164700,595065810,3970,3970,3970,3970,0
20240328,164600,595065810,3970,3970,3970,3970,0
20240328,164500,595065810,3970,3970,3970,3970,0
20240328,164400,595065810,3970,3970,3970,3970,0
20240328,164300,595065810,3970,3970,3970,3970,0
20240328,164200,595065810,3970,3970,3970,3970,0
20240328,164100,595065810,3970,3970,3970,3970,0
20240328,164000,595065810,3970,3970,3970,3970,0
20240328,163900,595065810,3970,3970,3970,3970,0
20240328,163800,595065810,3970,3970,3970,3970,0
20240328,163700,595065810,3970,3970,3970,3970,0
20240328,163600,595065810,3970,3970,3970,3970,0
20240328,163500,595065810,3970,3970,3970,3970,0
20240328,163400,595065810,3970,3970,3970,3970,4049
20240328,163300,595065810,3970,3970,3970,3970,0
20240328,163200,595065810,3970,3970,3970,3970,0
20240328,163100,595065810,3970,3970,3970,3970,0
20240328,163000,595065810,3970,3970,3970,3970,0
20240328,162900,595065810,3970,3970,3970,3970,0
20240328,162800,595065810,3970,3970,3970,3970,0
20240328,162700,595065810,3970,3970,3970,3970,0
20240328,162600,595065810,3970,3970,3970,3970,0
20240328,162500,595065810,3970,3970,3970,3970,0
20240328,162400,595065810,3970,3970,3970,3970,0
20240328,162300,595065810,3970,3970,3970,3970,0
20240328,162200,595065810,3970,3970,3970,3970,0
20240328,162100,595065810,3970,3970,3970,3970,0
20240328,162000,595065810,3970,3970,3970,3970,0
20240328,161900,595065810,3970,3970,3970,3970,0
20240328,161800,595065810,3970,3970,3970,3970,0
20240328,161700,595065810,3970,3970,3970,3970,0
20240328,161600,595065810,3970,3970,3970,3970,0
20240328,161500,595065810,3970,3970,3970,3970,0
20240328,161400,595065810,3970,3970,3970,3970,0
20240328,161300,595065810,3970,3970,3970,3970,0
20240328,161200,595065810,3970,3970,3970,3970,0
20240328,161100,595065810,3970,3970,3970,3970,0
20240328,161000,595065810,3970,3970,3970,3970,0
20240328,160900,595065810,3970,3970,3970,3970,0
20240328,160800,595065810,3970,3970,3970,3970,0
20240328,160700,595065810,3970,3970,3970,3970,0
20240328,160600,595065810,3970,3970,3970,3970,0
20240328,160500,595065810,3970,3970,3970,3970,0
20240328,160400,595065810,3970,3970,3970,3970,4049
20240328,160300,595065810,3970,3970,3970,3970,0
20240328,160200,595065810,3970,3970,3970,3970,0
20240328,160100,595065810,3970,3970,3970,3970,0
20240328,160000,595065810,3970,3970,3970,3970,0
20240328,155900,595065810,3970,3970,3970,3970,0
20240328,155800,595065810,3970,3970,3970,3970,0
20240328,155700,595065810,3970,3970,3970,3970,0
20240328,155600,595065810,3970,3970,3970,3970,0
20240328,155500,595065810,3970,3970,3970,3970,0
20240328,155400,595065810,3970,3970,3970,3970,0
20240328,155300,595065810,3970,3970,3970,3970,0
20240328,155200,595065810,3970,3970,3970,3970,0
20240328,155100,595065810,3970,3970,3970,3970,0
20240328,155000,595065810,3970,3970,3970,3970,0
20240328,154900,595065810,3970,3970,3970,3970,0
20240328,154800,595065810,3970,3970,3970,3970,0
20240328,154700,595065810,3970,3970,3970,3970,0
20240328,154600,595065810,3970,3970,3970,3970,0
20240328,154500,595065810,3970,3970,3970,3970,0
20240328,154400,595065810,3970,3970,3970,3970,0
20240328,154300,595065810,3970,3970,3970,3970,0
20240328,154200,595065810,3970,3970,3970,3970,0
20240328,154100,595065810,3970,3970,3970,3970,0
20240328,154000,595065810,3970,3970,3970,3970,0
20240328,153900,595065810,3970,3970,3970,3970,0
20240328,153800,595065810,3970,3970,3970,3970,0
20240328,153700,595065810,3970,3970,3970,3970,0
20240328,153600,595065810,3970,3970,3970,3970,0
20240328,153500,595065810,3970,3970,3970,3970,0
20240328,153400,595065810,3970,3970,3970,3970,4049
20240328,153300,595065810,3970,3970,3970,3970,0
20240328,153200,595065810,3970,3970,3970,3970,0
20240328,153100,595065810,3970,3970,3970,3970,0
20240328,153000,595065810,3970,3970,3970,3970,4049
20240328,152900,578991280,3970,3970,3970,3970,0
20240328,152800,578991280,3970,3970,3970,3970,0
20240328,152700,578991280,3970,3970,3970,3970,0
20240328,152600,578991280,3970,3970,3970,3970,0
20240328,152500,578991280,3970,3970,3970,3970,0
20240328,152400,578991280,3970,3970,3970,3970,0
20240328,152300,578991280,3970,3970,3970,3970,0
20240328,152200,578991280,3970,3970,3970,3970,0
20240328,152100,578991280,3970,3970,3970,3970,0
20240328,152000,578991280,3970,3970,3970,3970,0
20240328,151900,578991280,3970,3970,3970,3950,3218
20240328,151800,566264495,3970,3970,3970,3965,3172
20240328,151700,553673960,3970,3970,3975,3970,562
20240328,151600,551442480,3975,3970,3975,3970,664
20240328,151500,548803370,3970,3975,3975,3970,805
20240328,151400,545605995,3975,3970,3975,3970,1311
20240328,151300,540401315,3970,3970,3970,3970,1004
20240328,151200,536415435,3975,3960,3975,3960,628
20240328,151100,533924160,3960,3955,3960,3955,878
20240328,151000,530451170,3955,3955,3955,3955,5
20240328,150900,530431395,3955,3955,3955,3955,257
20240328,150800,529414960,3960,3960,3960,3960,20
20240328,150700,529335760,3960,3960,3960,3960,56
20240328,150600,529114000,3960,3960,3960,3960,2132
20240328,150500,520671280,3965,3970,3970,3965,954
20240328,150400,516887415,3970,3970,3970,3970,10
20240328,150300,516847715,3970,3970,3970,3970,0
20240328,150200,516847715,3970,3970,3970,3970,1
20240328,150100,516843745,3970,3960,3970,3960,2709
20240328,150000,506093115,3970,3965,3970,3965,2733
20240328,145900,495244115,3965,3965,3965,3965,1969
20240328,145800,487437030,3965,3965,3965,3965,260
20240328,145700,486406130,3965,3965,3965,3965,2
20240328,145600,486398200,3960,3960,3960,3960,1
20240328,145500,486394240,3965,3960,3965,3960,989
20240328,145400,482477285,3960,3960,3960,3960,0
20240328,145300,482477285,3960,3960,3960,3960,1053
20240328,145200,478307405,3960,3960,3960,3960,30
20240328,145100,478188605,3960,3950,3960,3950,169
20240328,145000,477520055,3960,3960,3960,3960,103
20240328,144900,477112175,3960,3950,3960,3950,30
20240328,144800,476993635,3960,3960,3960,3960,115
20240328,144700,476538235,3960,3955,3960,3955,12
20240328,144600,476490725,3955,3955,3955,3955,109
20240328,144500,476059630,3955,3950,3955,3950,9
20240328,144400,476024075,3950,3955,3955,3950,307
20240328,144300,474811415,3950,3950,3950,3950,10
20240328,144200,474771915,3950,3950,3950,3950,155
20240328,144100,474159665,3950,3950,3950,3950,1
20240328,144000,474155715,3950,3950,3950,3950,0
20240328,143900,474155715,3950,3950,3950,3950,5
20240328,143800,474135965,3950,3950,3950,3950,0
20240328,143700,474135965,3950,3950,3950,3950,328
20240328,143600,472840365,3950,3950,3950,3950,150
20240328,143500,472247865,3950,3950,3950,3950,110
20240328,143400,471813365,3955,3950,3955,3950,305
20240328,143300,470608590,3950,3950,3950,3950,1140
20240328,143200,466105590,3950,3950,3950,3950,1
20240328,143100,466101640,3950,3940,3950,3935,171
20240328,143000,465428720,3935,3935,3935,3935,16
20240328,142900,465365760,3950,3950,3950,3950,0
20240328,142800,465365760,3950,3935,3950,3935,1107
20240328,142700,461009700,3940,3940,3940,3940,2439
20240328,142600,451400040,3940,3945,3945,3940,1801
20240328,142500,444302625,3950,3950,3950,3950,0
20240328,142400,444302625,3950,3950,3950,3950,20
20240328,142300,444223625,3945,3945,3945,3945,0
20240328,142200,444223625,3945,3945,3945,3945,462
20240328,142100,442401035,3945,3945,3945,3945,88
20240328,142000,442053875,3945,3945,3945,3945,100
20240328,141900,441659375,3950,3950,3950,3950,5
20240328,141800,441639625,3950,3950,3950,3950,1
20240328,141700,441635675,3950,3950,3950,3950,8
20240328,141600,441604075,3950,3950,3950,3950,0
20240328,141500,441604075,3950,3950,3950,3950,120
20240328,141400,441130075,3945,3945,3945,3945,0
20240328,141300,441130075,3945,3945,3945,3945,0
20240328,141200,441130075,3945,3945,3945,3945,0
20240328,141100,441130075,3945,3945,3945,3945,0
20240328,141000,441130075,3945,3945,3945,3945,140
20240328,140900,440577775,3945,3945,3945,3945,0
20240328,140800,440577775,3945,3945,3945,3945,1
20240328,140700,440573830,3945,3945,3945,3945,0
20240328,140600,440573830,3945,3945,3945,3945,0
20240328,140500,440573830,3945,3945,3945,3945,283
20240328,140400,439457395,3950,3950,3950,3950,0
20240328,140300,439457395,3950,3950,3950,3950,556
20240328,140200,437261195,3950,3955,3955,3950,169
20240328,140100,436593050,3950,3950,3950,3950,0
20240328,140000,436593050,3950,3955,3955,3950,190
20240328,135900,435842100,3950,3950,3950,3950,10
20240328,135800,435802600,3950,3950,3950,3950,0
20240328,135700,435802600,3950,3950,3950,3950,0
20240328,135600,435802600,3950,3955,3955,3950,240
20240328,135500,434854190,3960,3960,3960,3960,117
20240328,135400,434390870,3950,3950,3950,3950,15
20240328,135300,434331620,3960,3960,3960,3960,0
20240328,135200,434331620,3960,3960,3960,3960,252
20240328,135100,433333700,3960,3960,3960,3960,0
20240328,135000,433333700,3960,3960,3960,3960,0
20240328,134900,433333700,3960,3960,3960,3960,0
20240328,134800,433333700,3960,3960,3960,3960,152
20240328,134700,432731780,3955,3955,3955,3955,445
20240328,134600,430971805,3955,3960,3960,3955,1242
20240328,134500,426059640,3960,3960,3960,3960,568
20240328,134400,423810360,3960,3960,3960,3960,22
20240328,134300,423723240,3960,3955,3960,3955,126
20240328,134200,423224755,3955,3955,3955,3955,105
20240328,134100,422809480,3960,3960,3960,3960,0
20240328,134000,422809480,3960,3960,3960,3960,50
20240328,133900,422611480,3960,3960,3960,3960,547
20240328,133800,420445360,3960,3960,3960,3960,68
20240328,133700,420176080,3945,3945,3945,3945,466
20240328,133600,418337710,3945,3955,3955,3945,3000
20240328,133500,406494405,3960,3960,3960,3960,120
20240328,133400,406019205,3955,3955,3955,3955,0
20240328,133300,406019205,3955,3955,3960,3955,400
20240328,133200,404437055,3960,3960,3960,3960,0
20240328,133100,404437055,3960,3960,3960,3960,0
20240328,133000,404437055,3960,3960,3960,3960,33
20240328,132900,404306375,3960,3960,3960,3960,50
20240328,132800,404108375,3960,3960,3960,3960,1834
20240328,132700,396845735,3965,3965,3965,3965,117
20240328,132600,396381830,3965,3965,3965,3965,10
20240328,132500,396342180,3965,3960,3965,3960,372
20240328,132400,394868550,3960,3965,3965,3960,23
20240328,132300,394777365,3965,3955,3965,3955,32
20240328,132200,394650505,3965,3965,3965,3965,0
20240328,132100,394650505,3965,3965,3965,3965,0
20240328,132000,394650505,3965,3965,3965,3965,99
20240328,131900,394257970,3970,3970,3970,3970,0
20240328,131800,394257970,3970,3970,3970,3970,0
20240328,131700,394257970,3970,3970,3970,3970,0
20240328,131600,394257970,3970,3965,3970,3965,3597
20240328,131500,379995700,3970,3970,3970,3965,755
20240328,131400,377000875,3970,3970,3970,3970,2
20240328,131300,376992935,3965,3965,3965,3965,162
20240328,131200,376350605,3965,3965,3965,3965,0
20240328,131100,376350605,3965,3965,3965,3965,0
20240328,131000,376350605,3965,3970,3970,3965,182
20240328,130900,375628965,3970,3965,3970,3965,889
20240328,130800,372102830,3965,3970,3970,3965,154
20240328,130700,371491620,3965,3965,3965,3965,100
20240328,130600,371095120,3965,3965,3965,3965,0
20240328,130500,371095120,3965,3965,3965,3965,400
20240328,130400,369509120,3955,3965,3965,3950,37
20240328,130300,369362585,3965,3945,3965,3945,937
20240328,130200,365659320,3940,3935,3940,3930,386
20240328,130100,364141315,3925,3930,3930,3925,129
20240328,130000,363634740,3935,3935,3935,3935,500
20240328,125900,361667240,3945,3940,3945,3940,600
20240328,125800,359302740,3945,3945,3945,3945,0
20240328,125700,359302740,3945,3945,3945,3945,50
20240328,125600,359105490,3945,3945,3945,3945,0
20240328,125500,359105490,3945,3945,3945,3945,222
20240328,125400,358229700,3945,3945,3945,3945,0
20240328,125300,358229700,3945,3945,3945,3945,7
20240328,125200,358202085,3960,3960,3960,3960,0
20240328,125100,358202085,3960,3960,3960,3960,0
20240328,125000,358202085,3960,3950,3960,3950,683
20240328,124900,355498365,3950,3950,3950,3950,0
20240328,124800,355498365,3950,3950,3950,3950,0
20240328,124700,355498365,3950,3950,3950,3950,1
20240328,124600,355494415,3945,3960,3960,3945,3262
20240328,124500,342607295,3965,3965,3965,3965,0
20240328,124400,342607295,3965,3960,3965,3960,494
20240328,124300,340651050,3965,3960,3965,3960,101
20240328,124200,340251085,3960,3960,3960,3960,131
20240328,124100,339732325,3960,3955,3960,3955,512
20240328,124000,337706865,3950,3950,3950,3950,0
20240328,123900,337706865,3950,3950,3950,3950,77
20240328,123800,337402715,3955,3955,3955,3955,510
20240328,123700,335385665,3955,3955,3955,3955,0
20240328,123600,335385665,3955,3955,3955,3955,117
20240328,123500,334922930,3955,3960,3960,3955,2123
20240328,123400,326521875,3965,3965,3965,3965,0
20240328,123300,326521875,3965,3965,3965,3965,55
20240328,123200,326303800,3965,3970,3970,3965,1260
20240328,123100,321306745,3970,3970,3970,3970,10
20240328,123000,321267045,3975,3975,3975,3975,150
20240328,122900,320670795,3980,3970,3980,3970,36
20240328,122800,320527625,3970,3970,3970,3970,300
20240328,122700,319336625,3975,3975,3975,3975,0
20240328,122600,319336625,3975,3975,3975,3975,0
20240328,122500,319336625,3975,3975,3975,3975,500
20240328,122400,317349125,3980,3980,3980,3980,2
20240328,122300,317341165,3980,3980,3980,3980,0
20240328,122200,317341165,3980,3975,3980,3975,14
20240328,122100,317285510,3980,3980,3980,3980,805
20240328,122000,314081610,3980,3975,3980,3975,915
20240328,121900,310444475,3975,3975,3975,3975,20
20240328,121800,310364975,3970,3970,3970,3970,0
20240328,121700,310364975,3970,3970,3970,3970,1
20240328,121600,310361005,3975,3975,3975,3975,0
20240328,121500,310361005,3975,3975,3975,3975,500
20240328,121400,308373505,3970,3975,3975,3970,33
20240328,121300,308242335,3970,3975,3975,3970,101
20240328,121200,307840865,3970,3970,3970,3970,2
20240328,121100,307832925,3975,3975,3975,3975,703
20240328,121000,305038500,3980,3980,3980,3980,0
20240328,120900,305038500,3980,3980,3980,3980,0
20240328,120800,305038500,3980,3980,3980,3975,206
20240328,120700,304218870,3975,3975,3975,3975,0
20240328,120600,304218870,3975,3970,3975,3970,1307
20240328,120500,299026470,3970,3970,3970,3970,0
20240328,120400,299026470,3970,3970,3970,3970,20
20240328,120300,298947070,3970,3970,3970,3970,40
20240328,120200,298788270,3970,3970,3970,3970,0
20240328,120100,298788270,3970,3970,3970,3970,108
20240328,120000,298359510,3970,3970,3970,3970,100
20240328,115900,297962510,3970,3965,3970,3965,59
20240328,115800,297728570,3970,3970,3970,3970,0
20240328,115700,297728570,3970,3970,3970,3970,0
20240328,115600,297728570,3970,3970,3970,3970,0
20240328,115500,297728570,3970,3965,3970,3965,211
20240328,115400,296891405,3965,3965,3965,3965,4
20240328,115300,296875545,3970,3970,3970,3970,50
20240328,115200,296677045,3970,3970,3970,3970,114
20240328,115100,296224465,3970,3970,3970,3970,13
20240328,115000,296172855,3970,3960,3970,3960,1103
20240328,114900,291798185,3955,3955,3955,3955,0
20240328,114800,291798185,3955,3950,3955,3950,101
20240328,114700,291399230,3960,3950,3960,3950,99
20240328,114600,291008170,3950,3950,3950,3950,3
20240328,114500,290996320,3950,3950,3950,3950,20
20240328,114400,290917320,3960,3965,3965,3960,159
20240328,114300,290287580,3965,3965,3965,3965,0
20240328,114200,290287580,3965,3965,3965,3965,34
20240328,114100,290152770,3960,3960,3960,3960,1441
20240328,114000,284446410,3960,3960,3960,3960,2
20240328,113900,284438490,3950,3950,3950,3950,0
20240328,113800,284438490,3950,3955,3955,3950,583
20240328,113700,282132775,3955,3945,3955,3945,786
20240328,113600,279031985,3955,3955,3955,3955,0
20240328,113500,279031985,3955,3945,3955,3945,2987
20240328,113400,267223335,3940,3940,3940,3940,506
20240328,113300,265229695,3940,3940,3940,3940,2
20240328,113200,265221815,3930,3930,3930,3930,534
20240328,113100,263123195,3920,3920,3920,3920,11
20240328,113000,263080075,3930,3940,3940,3925,5008
20240328,112900,243406900,3940,3940,3940,3940,0
20240328,112800,243406900,3940,3940,3940,3940,2626
20240328,112700,233060460,3940,3940,3940,3940,0
20240328,112600,233060460,3940,3940,3940,3940,5
20240328,112500,233040760,3945,3940,3945,3940,30
20240328,112400,232922510,3945,3945,3945,3945,159
20240328,112300,232295255,3945,3950,3950,3945,507
20240328,112200,230295105,3955,3955,3955,3955,2
20240328,112100,230287195,3945,3945,3945,3945,400
20240328,112000,228709195,3955,3955,3955,3955,0
20240328,111900,228709195,3955,3955,3955,3955,0
20240328,111800,228709195,3955,3955,3955,3955,5
20240328,111700,228689420,3945,3950,3950,3945,907
20240328,111600,225107295,3950,3950,3950,3950,0
20240328,111500,225107295,3950,3950,3950,3950,118
20240328,111400,224641195,3945,3945,3945,3945,3
20240328,111300,224629360,3950,3950,3950,3950,2214
20240328,111200,215884060,3940,3940,3940,3940,0
20240328,111100,215884060,3940,3950,3950,3940,146
20240328,111000,215308060,3950,3950,3950,3950,1500
20240328,110900,209383060,3950,3950,3950,3950,300
20240328,110800,208198060,3950,3950,3950,3940,759
20240328,110700,205202470,3950,3945,3950,3945,354
20240328,110600,203805935,3950,3940,3950,3940,595
20240328,110500,201460300,3940,3940,3940,3940,110
20240328,110400,201026900,3935,3935,3935,3935,0
20240328,110300,201026900,3935,3935,3935,3935,0
20240328,110200,201026900,3935,3935,3935,3935,0
20240328,110100,201026900,3935,3935,3935,3935,9
20240328,110000,200991485,3935,3935,3935,3935,230
20240328,105900,200086435,3940,3940,3940,3940,21
20240328,105800,200003695,3940,3940,3940,3940,437
20240328,105700,198281915,3940,3945,3945,3940,20
20240328,105600,198203065,3945,3945,3945,3945,0
20240328,105500,198203065,3945,3940,3945,3940,1006
20240328,105400,194239370,3935,3930,3935,3930,294
20240328,105300,193082510,3930,3930,3930,3930,7
20240328,105200,193055000,3935,3935,3935,3935,0
20240328,105100,193055000,3935,3935,3935,3935,0
20240328,105000,193055000,3935,3935,3935,3935,207
20240328,104900,192240455,3930,3935,3940,3930,120
20240328,104800,191767690,3940,3935,3940,3935,203
20240328,104700,190968730,3935,3935,3935,3935,10
20240328,104600,190929380,3935,3935,3935,3935,1
20240328,104500,190925445,3935,3935,3935,3935,51
20240328,104400,190724760,3930,3935,3935,3930,175
20240328,104300,190036195,3930,3930,3930,3930,34
20240328,104200,189902575,3930,3930,3930,3930,0
20240328,104100,189902575,3930,3930,3930,3930,200
20240328,104000,189116575,3935,3935,3935,3935,52
20240328,103900,188911955,3930,3930,3930,3930,1
20240328,103800,188908025,3935,3935,3935,3935,1
20240328,103700,188904090,3930,3935,3935,3930,529
20240328,103600,186824910,3930,3935,3935,3930,1922
20240328,103500,179261850,3935,3930,3935,3930,272
20240328,103400,178192355,3930,3930,3930,3930,540
20240328,103300,176070155,3930,3930,3930,3930,260
20240328,103200,175048355,3930,3930,3930,3930,87
20240328,103100,174706445,3930,3930,3930,3930,1
20240328,103000,174702515,3930,3925,3930,3925,1656
20240328,102900,168195575,3930,3925,3930,3925,41
20240328,102800,168034645,3925,3925,3925,3925,0
20240328,102700,168034645,3925,3920,3930,3920,4131
20240328,102600,151828135,3920,3920,3920,3920,0
20240328,102500,151828135,3920,3920,3920,3920,102
20240328,102400,151428295,3915,3915,3915,3915,104
20240328,102300,151021135,3920,3920,3920,3920,4
20240328,102200,151005455,3920,3920,3920,3920,0
20240328,102100,151005455,3920,3920,3920,3920,2
20240328,102000,150997615,3920,3920,3920,3920,959
20240328,101900,147238335,3920,3920,3925,3920,587
20240328,101800,144936920,3925,3920,3925,3920,103
20240328,101700,144532655,3925,3920,3925,3920,101
20240328,101600,144136435,3925,3925,3925,3925,0
20240328,101500,144136435,3925,3915,3925,3915,2
20240328,101400,144128595,3925,3920,3925,3910,266
20240328,101300,143086990,3925,3920,3925,3920,57
20240328,101200,142863540,3915,3915,3920,3915,13
20240328,101100,142812640,3910,3915,3915,3910,249
20240328,101000,141838570,3925,3925,3925,3925,0
20240328,100900,141838570,3925,3925,3925,3925,0
20240328,100800,141838570,3925,3915,3925,3915,441
20240328,100700,140112045,3915,3925,3925,3915,135
20240328,100600,139582440,3920,3920,3920,3920,1
20240328,100500,139578520,3920,3920,3920,3920,6
20240328,100400,139555000,3920,3920,3920,3920,200
20240328,100300,138771000,3925,3925,3925,3925,2
20240328,100200,138763150,3925,3925,3925,3925,0
20240328,100100,138763150,3925,3935,3935,3925,364
20240328,100000,137333535,3930,3930,3930,3920,1001
20240328,095900,133406850,3930,3930,3930,3930,200
20240328,095800,132620850,3930,3925,3930,3925,2849
20240328,095700,121432505,3920,3920,3920,3920,3
20240328,095600,121420745,3925,3925,3925,3925,0
20240328,095500,121420745,3925,3920,3925,3920,538
20240328,095400,119311780,3925,3925,3925,3925,2
20240328,095300,119303930,3925,3925,3925,3925,10
20240328,095200,119264680,3920,3920,3925,3920,930
20240328,095100,115617280,3920,3920,3920,3920,6
20240328,095000,115593760,3920,3920,3920,3920,15
20240328,094900,115534960,3920,3920,3920,3920,472
20240328,094800,113684720,3920,3920,3920,3920,0
20240328,094700,113684720,3920,3920,3925,3920,1303
20240328,094600,108576955,3915,3915,3915,3915,5
20240328,094500,108557380,3915,3915,3915,3915,360
20240328,094400,107147980,3915,3920,3920,3915,304
20240328,094300,105957800,3915,3915,3915,3915,1
20240328,094200,105953885,3920,3920,3920,3920,1
20240328,094100,105949965,3915,3915,3915,3915,0
20240328,094000,105949965,3915,3915,3915,3915,1
20240328,093900,105946050,3910,3915,3920,3910,25
20240328,093800,105848105,3920,3915,3920,3905,726
20240328,093700,103010275,3920,3920,3920,3920,159
20240328,093600,102386995,3925,3925,3925,3925,254
20240328,093500,101390045,3920,3920,3920,3920,0
20240328,093400,101390045,3920,3920,3920,3920,6
20240328,093300,101366525,3930,3920,3930,3920,506
20240328,093200,99380485,3920,3915,3925,3915,128
20240328,093100,98878100,3925,3915,3925,3915,13
20240328,093000,98827085,3930,3930,3930,3915,6
20240328,092900,98803535,3925,3915,3925,3910,1504
20240328,092800,92907860,3925,3910,3925,3910,510
20240328,092700,90906170,3900,3900,3900,3895,1172
20240328,092600,86338485,3900,3915,3930,3900,1590
20240328,092500,80137280,3925,3915,3930,3915,529
20240328,092400,78066170,3935,3935,3935,3910,1417
20240328,092300,72509870,3930,3920,3935,3920,783
20240328,092200,69438495,3920,3920,3920,3920,10
20240328,092100,69399295,3920,3915,3920,3910,13
20240328,092000,69348445,3915,3915,3915,3915,1
20240328,091900,69344530,3910,3910,3920,3910,227
20240328,091800,68456310,3910,3910,3910,3910,0
20240328,091700,68456310,3910,3910,3910,3910,9
20240328,091600,68421120,3920,3920,3920,3900,5159
20240328,091500,48284275,3935,3920,3935,3920,4
20240328,091400,48268560,3920,3935,3935,3920,868
20240328,091300,44860645,3935,3905,3935,3905,2008
20240328,091200,37019375,3935,3930,3935,3930,1454
20240328,091100,31305150,3930,3930,3930,3930,567
20240328,091000,29076840,3935,3930,3935,3930,502
20240328,090900,27103970,3930,3920,3930,3905,2115
20240328,090800,18842595,3920,3915,3920,3915,185
20240328,090700,18118245,3915,3910,3915,3905,301
20240328,090600,16942440,3915,3915,3915,3915,0
20240328,090500,16942440,3915,3915,3915,3915,442
20240328,090400,15212010,3915,3910,3915,3910,2593
20240328,090300,5062625,3910,3910,3910,3910,10
20240328,090200,5023525,3915,3915,3915,3910,522
20240328,090100,2979920,3915,3915,3915,3915,0
20240328,090000,2979920,3915,3900,3915,3900,710