stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193300,9606599550,32100,32100,32100,32100,7536
20240328,193200,9606599550,32100,32100,32100,32100,0
20240328,193100,9606599550,32100,32100,32100,32100,0
20240328,193000,9606599550,32100,32100,32100,32100,0
20240328,192900,9606599550,32100,32100,32100,32100,0
20240328,192800,9606599550,32100,32100,32100,32100,0
20240328,192700,9606599550,32100,32100,32100,32100,0
20240328,192600,9606599550,32100,32100,32100,32100,0
20240328,192500,9606599550,32100,32100,32100,32100,0
20240328,192400,9606599550,32100,32100,32100,32100,0
20240328,192300,9606599550,32100,32100,32100,32100,0
20240328,192200,9606599550,32100,32100,32100,32100,0
20240328,192100,9606599550,32100,32100,32100,32100,0
20240328,192000,9606599550,32100,32100,32100,32100,0
20240328,191900,9606599550,32100,32100,32100,32100,0
20240328,191800,9606599550,32100,32100,32100,32100,0
20240328,191700,9606599550,32100,32100,32100,32100,0
20240328,191600,9606599550,32100,32100,32100,32100,0
20240328,191500,9606599550,32100,32100,32100,32100,0
20240328,191400,9606599550,32100,32100,32100,32100,0
20240328,191300,9606599550,32100,32100,32100,32100,0
20240328,191200,9606599550,32100,32100,32100,32100,0
20240328,191100,9606599550,32100,32100,32100,32100,0
20240328,191000,9606599550,32100,32100,32100,32100,0
20240328,190900,9606599550,32100,32100,32100,32100,0
20240328,190800,9606599550,32100,32100,32100,32100,0
20240328,190700,9606599550,32100,32100,32100,32100,0
20240328,190600,9606599550,32100,32100,32100,32100,0
20240328,190500,9606599550,32100,32100,32100,32100,0
20240328,190400,9606599550,32100,32100,32100,32100,0
20240328,190300,9606599550,32100,32100,32100,32100,7536
20240328,190200,9606599550,32100,32100,32100,32100,0
20240328,190100,9606599550,32100,32100,32100,32100,0
20240328,190000,9606599550,32100,32100,32100,32100,0
20240328,185900,9606599550,32100,32100,32100,32100,0
20240328,185800,9606599550,32100,32100,32100,32100,0
20240328,185700,9606599550,32100,32100,32100,32100,0
20240328,185600,9606599550,32100,32100,32100,32100,0
20240328,185500,9606599550,32100,32100,32100,32100,0
20240328,185400,9606599550,32100,32100,32100,32100,0
20240328,185300,9606599550,32100,32100,32100,32100,0
20240328,185200,9606599550,32100,32100,32100,32100,0
20240328,185100,9606599550,32100,32100,32100,32100,0
20240328,185000,9606599550,32100,32100,32100,32100,0
20240328,184900,9606599550,32100,32100,32100,32100,0
20240328,184800,9606599550,32100,32100,32100,32100,0
20240328,184700,9606599550,32100,32100,32100,32100,0
20240328,184600,9606599550,32100,32100,32100,32100,0
20240328,184500,9606599550,32100,32100,32100,32100,0
20240328,184400,9606599550,32100,32100,32100,32100,0
20240328,184300,9606599550,32100,32100,32100,32100,0
20240328,184200,9606599550,32100,32100,32100,32100,0
20240328,184100,9606599550,32100,32100,32100,32100,0
20240328,184000,9606599550,32100,32100,32100,32100,0
20240328,183900,9606599550,32100,32100,32100,32100,0
20240328,183800,9606599550,32100,32100,32100,32100,0
20240328,183700,9606599550,32100,32100,32100,32100,0
20240328,183600,9606599550,32100,32100,32100,32100,0
20240328,183500,9606599550,32100,32100,32100,32100,0
20240328,183400,9606599550,32100,32100,32100,32100,0
20240328,183300,9606599550,32100,32100,32100,32100,7536
20240328,183200,9606599550,32100,32100,32100,32100,0
20240328,183100,9606599550,32100,32100,32100,32100,0
20240328,183000,9606599550,32100,32100,32100,32100,0
20240328,182900,9606599550,32100,32100,32100,32100,0
20240328,182800,9606599550,32100,32100,32100,32100,0
20240328,182700,9606599550,32100,32100,32100,32100,0
20240328,182600,9606599550,32100,32100,32100,32100,0
20240328,182500,9606599550,32100,32100,32100,32100,0
20240328,182400,9606599550,32100,32100,32100,32100,0
20240328,182300,9606599550,32100,32100,32100,32100,0
20240328,182200,9606599550,32100,32100,32100,32100,0
20240328,182100,9606599550,32100,32100,32100,32100,0
20240328,182000,9606599550,32100,32100,32100,32100,0
20240328,181900,9606599550,32100,32100,32100,32100,0
20240328,181800,9606599550,32100,32100,32100,32100,0
20240328,181700,9606599550,32100,32100,32100,32100,0
20240328,181600,9606599550,32100,32100,32100,32100,0
20240328,181500,9606599550,32100,32100,32100,32100,0
20240328,181400,9606599550,32100,32100,32100,32100,0
20240328,181300,9606599550,32100,32100,32100,32100,0
20240328,181200,9606599550,32100,32100,32100,32100,0
20240328,181100,9606599550,32100,32100,32100,32100,0
20240328,181000,9606599550,32100,32100,32100,32100,0
20240328,180900,9606599550,32100,32100,32100,32100,0
20240328,180800,9606599550,32100,32100,32100,32100,0
20240328,180700,9606599550,32100,32100,32100,32100,0
20240328,180600,9606599550,32100,32100,32100,32100,0
20240328,180500,9606599550,32100,32100,32100,32100,0
20240328,180400,9606599550,32100,32100,32100,32100,0
20240328,180300,9606599550,32100,32100,32100,32100,7536
20240328,180200,9606599550,32100,32100,32100,32100,0
20240328,180100,9606599550,32100,32100,32100,32100,0
20240328,180000,9606599550,32100,32100,32100,32100,0
20240328,175900,9606599550,32100,32100,32100,32100,0
20240328,175800,9606599550,32100,32100,32100,32100,0
20240328,175700,9606599550,32100,32100,32100,32100,0
20240328,175600,9606599550,32100,32100,32100,32100,0
20240328,175500,9606599550,32100,32100,32100,32100,0
20240328,175400,9606599550,32100,32100,32100,32100,0
20240328,175300,9606599550,32100,32100,32100,32100,0
20240328,175200,9606599550,32100,32100,32100,32100,0
20240328,175100,9606599550,32100,32100,32100,32100,0
20240328,175000,9606599550,32100,32100,32100,32100,0
20240328,174900,9606599550,32100,32100,32100,32100,0
20240328,174800,9606599550,32100,32100,32100,32100,0
20240328,174700,9606599550,32100,32100,32100,32100,0
20240328,174600,9606599550,32100,32100,32100,32100,0
20240328,174500,9606599550,32100,32100,32100,32100,0
20240328,174400,9606599550,32100,32100,32100,32100,0
20240328,174300,9606599550,32100,32100,32100,32100,0
20240328,174200,9606599550,32100,32100,32100,32100,0
20240328,174100,9606599550,32100,32100,32100,32100,0
20240328,174000,9606599550,32100,32100,32100,32100,0
20240328,173900,9606599550,32100,32100,32100,32100,0
20240328,173800,9606599550,32100,32100,32100,32100,0
20240328,173700,9606599550,32100,32100,32100,32100,0
20240328,173600,9606599550,32100,32100,32100,32100,0
20240328,173500,9606599550,32100,32100,32100,32100,0
20240328,173400,9606599550,32100,32100,32100,32100,0
20240328,173300,9606599550,32100,32100,32100,32100,7536
20240328,173200,9606599550,32100,32100,32100,32100,0
20240328,173100,9606599550,32100,32100,32100,32100,0
20240328,173000,9606599550,32100,32100,32100,32100,0
20240328,172900,9606599550,32100,32100,32100,32100,0
20240328,172800,9606599550,32100,32100,32100,32100,0
20240328,172700,9606599550,32100,32100,32100,32100,0
20240328,172600,9606599550,32100,32100,32100,32100,0
20240328,172500,9606599550,32100,32100,32100,32100,0
20240328,172400,9606599550,32100,32100,32100,32100,0
20240328,172300,9606599550,32100,32100,32100,32100,0
20240328,172200,9606599550,32100,32100,32100,32100,0
20240328,172100,9606599550,32100,32100,32100,32100,0
20240328,172000,9606599550,32100,32100,32100,32100,0
20240328,171900,9606599550,32100,32100,32100,32100,0
20240328,171800,9606599550,32100,32100,32100,32100,0
20240328,171700,9606599550,32100,32100,32100,32100,0
20240328,171600,9606599550,32100,32100,32100,32100,0
20240328,171500,9606599550,32100,32100,32100,32100,0
20240328,171400,9606599550,32100,32100,32100,32100,0
20240328,171300,9606599550,32100,32100,32100,32100,0
20240328,171200,9606599550,32100,32100,32100,32100,0
20240328,171100,9606599550,32100,32100,32100,32100,0
20240328,171000,9606599550,32100,32100,32100,32100,0
20240328,170900,9606599550,32100,32100,32100,32100,0
20240328,170800,9606599550,32100,32100,32100,32100,0
20240328,170700,9606599550,32100,32100,32100,32100,0
20240328,170600,9606599550,32100,32100,32100,32100,0
20240328,170500,9606599550,32100,32100,32100,32100,0
20240328,170400,9606599550,32100,32100,32100,32100,0
20240328,170300,9606599550,32100,32100,32100,32100,7536
20240328,170200,9606599550,32100,32100,32100,32100,0
20240328,170100,9606599550,32100,32100,32100,32100,0
20240328,170000,9606599550,32100,32100,32100,32100,0
20240328,165900,9606599550,32100,32100,32100,32100,0
20240328,165800,9606599550,32100,32100,32100,32100,0
20240328,165700,9606599550,32100,32100,32100,32100,0
20240328,165600,9606599550,32100,32100,32100,32100,0
20240328,165500,9606599550,32100,32100,32100,32100,0
20240328,165400,9606599550,32100,32100,32100,32100,0
20240328,165300,9606599550,32100,32100,32100,32100,0
20240328,165200,9606599550,32100,32100,32100,32100,0
20240328,165100,9606599550,32100,32100,32100,32100,0
20240328,165000,9606599550,32100,32100,32100,32100,0
20240328,164900,9606599550,32100,32100,32100,32100,0
20240328,164800,9606599550,32100,32100,32100,32100,0
20240328,164700,9606599550,32100,32100,32100,32100,0
20240328,164600,9606599550,32100,32100,32100,32100,0
20240328,164500,9606599550,32100,32100,32100,32100,0
20240328,164400,9606599550,32100,32100,32100,32100,0
20240328,164300,9606599550,32100,32100,32100,32100,0
20240328,164200,9606599550,32100,32100,32100,32100,0
20240328,164100,9606599550,32100,32100,32100,32100,0
20240328,164000,9606599550,32100,32100,32100,32100,0
20240328,163900,9606599550,32100,32100,32100,32100,0
20240328,163800,9606599550,32100,32100,32100,32100,0
20240328,163700,9606599550,32100,32100,32100,32100,0
20240328,163600,9606599550,32100,32100,32100,32100,0
20240328,163500,9606599550,32100,32100,32100,32100,0
20240328,163400,9606599550,32100,32100,32100,32100,0
20240328,163300,9606599550,32100,32100,32100,32100,7536
20240328,163200,9606599550,32100,32100,32100,32100,0
20240328,163100,9606599550,32100,32100,32100,32100,0
20240328,163000,9606599550,32100,32100,32100,32100,0
20240328,162900,9606599550,32100,32100,32100,32100,0
20240328,162800,9606599550,32100,32100,32100,32100,0
20240328,162700,9606599550,32100,32100,32100,32100,0
20240328,162600,9606599550,32100,32100,32100,32100,0
20240328,162500,9606599550,32100,32100,32100,32100,0
20240328,162400,9606599550,32100,32100,32100,32100,0
20240328,162300,9606599550,32100,32100,32100,32100,0
20240328,162200,9606599550,32100,32100,32100,32100,0
20240328,162100,9606599550,32100,32100,32100,32100,0
20240328,162000,9606599550,32100,32100,32100,32100,0
20240328,161900,9606599550,32100,32100,32100,32100,0
20240328,161800,9606599550,32100,32100,32100,32100,0
20240328,161700,9606599550,32100,32100,32100,32100,0
20240328,161600,9606599550,32100,32100,32100,32100,0
20240328,161500,9606599550,32100,32100,32100,32100,0
20240328,161400,9606599550,32100,32100,32100,32100,0
20240328,161300,9606599550,32100,32100,32100,32100,0
20240328,161200,9606599550,32100,32100,32100,32100,0
20240328,161100,9606599550,32100,32100,32100,32100,0
20240328,161000,9606599550,32100,32100,32100,32100,0
20240328,160900,9606599550,32100,32100,32100,32100,0
20240328,160800,9606599550,32100,32100,32100,32100,0
20240328,160700,9606599550,32100,32100,32100,32100,0
20240328,160600,9606599550,32100,32100,32100,32100,0
20240328,160500,9606599550,32100,32100,32100,32100,0
20240328,160400,9606599550,32100,32100,32100,32100,0
20240328,160300,9606599550,32100,32100,32100,32100,7536
20240328,160200,9606599550,32100,32100,32100,32100,0
20240328,160100,9606599550,32100,32100,32100,32100,0
20240328,160000,9606599550,32100,32100,32100,32100,0
20240328,155900,9606599550,32100,32100,32100,32100,0
20240328,155800,9606599550,32100,32100,32100,32100,0
20240328,155700,9606599550,32100,32100,32100,32100,0
20240328,155600,9606599550,32100,32100,32100,32100,0
20240328,155500,9606599550,32100,32100,32100,32100,0
20240328,155400,9606599550,32100,32100,32100,32100,0
20240328,155300,9606599550,32100,32100,32100,32100,0
20240328,155200,9606599550,32100,32100,32100,32100,0
20240328,155100,9606599550,32100,32100,32100,32100,0
20240328,155000,9606599550,32100,32100,32100,32100,0
20240328,154900,9606599550,32100,32100,32100,32100,0
20240328,154800,9606599550,32100,32100,32100,32100,0
20240328,154700,9606599550,32100,32100,32100,32100,0
20240328,154600,9606599550,32100,32100,32100,32100,0
20240328,154500,9606599550,32100,32100,32100,32100,0
20240328,154400,9606599550,32100,32100,32100,32100,0
20240328,154300,9606599550,32100,32100,32100,32100,0
20240328,154200,9606599550,32100,32100,32100,32100,0
20240328,154100,9606599550,32100,32100,32100,32100,0
20240328,154000,9606599550,32100,32100,32100,32100,0
20240328,153900,9606599550,32100,32100,32100,32100,0
20240328,153800,9606599550,32100,32100,32100,32100,0
20240328,153700,9606599550,32100,32100,32100,32100,0
20240328,153600,9606599550,32100,32100,32100,32100,0
20240328,153500,9606599550,32100,32100,32100,32100,0
20240328,153400,9606599550,32100,32100,32100,32100,0
20240328,153300,9606599550,32100,32100,32100,32100,7536
20240328,153200,9606599550,32100,32100,32100,32100,0
20240328,153100,9606599550,32100,32100,32100,32100,0
20240328,153000,9606599550,32100,32100,32100,32100,7536
20240328,152900,9364693950,32100,32100,32100,32100,0
20240328,152800,9364693950,32100,32100,32100,32100,0
20240328,152700,9364693950,32100,32100,32100,32100,0
20240328,152600,9364693950,32100,32100,32100,32100,0
20240328,152500,9364693950,32100,32100,32100,32100,0
20240328,152400,9364693950,32100,32100,32100,32100,0
20240328,152300,9364693950,32100,32100,32100,32100,0
20240328,152200,9364693950,32100,32100,32100,32100,0
20240328,152100,9364693950,32100,32100,32100,32100,0
20240328,152000,9364693950,32100,32100,32100,32100,0
20240328,151900,9364693950,32100,32100,32150,32100,533
20240328,151800,9347564600,32100,32100,32150,32100,485
20240328,151700,9331992050,32100,32100,32150,32050,2886
20240328,151600,9239306750,32100,32100,32100,32050,290
20240328,151500,9229998400,32100,32100,32100,32050,698
20240328,151400,9207600400,32100,32100,32100,32050,824
20240328,151300,9181154600,32100,32050,32100,32050,1963
20240328,151200,9118232400,32050,32100,32100,32050,1054
20240328,151100,9084424850,32100,32100,32100,32050,398
20240328,151000,9071653800,32100,32100,32100,32000,271
20240328,150900,9062955700,32100,32050,32100,32000,1180
20240328,150800,9025137850,32100,32100,32100,32050,593
20240328,150700,9006117150,32100,32050,32100,32050,690
20240328,150600,8983969400,32050,32100,32100,32050,795
20240328,150500,8958472850,32050,32050,32100,32050,1110
20240328,150400,8922845650,32100,32050,32100,32050,689
20240328,150300,8900750850,32050,32050,32050,31950,613
20240328,150200,8881123100,32050,32000,32050,32000,545
20240328,150100,8863671850,32000,32000,32050,32000,809
20240328,150000,8837783600,32000,31900,32050,31900,3191
20240328,145900,8735685750,31900,31900,31950,31900,323
20240328,145800,8725377850,31950,31900,32000,31900,307
20240328,145700,8715574350,31950,31950,31950,31900,969
20240328,145600,8684623450,32000,31950,32000,31950,175
20240328,145500,8679031200,31950,31900,32000,31900,333
20240328,145400,8668396300,31900,31950,32000,31900,327
20240328,145300,8657955700,32000,31950,32000,31900,3454
20240328,145200,8547600600,31950,32000,32000,31900,225
20240328,145100,8540420500,31900,31950,32000,31900,412
20240328,145000,8527261900,32000,31950,32000,31950,1419
20240328,144900,8481922150,31950,31950,32000,31950,179
20240328,144800,8476202250,32000,32000,32000,31950,846
20240328,144700,8449168900,32000,31950,32000,31950,1030
20240328,144600,8416213800,31950,31950,32000,31950,141
20240328,144500,8411707300,32000,31950,32000,31950,133
20240328,144400,8407457100,32000,31950,32000,31950,339
20240328,144300,8396625150,32000,31900,32000,31900,408
20240328,144200,8383601450,31950,31900,31950,31900,411
20240328,144100,8370481950,31950,31950,31950,31900,1060
20240328,144000,8336615650,32000,31950,32000,31950,561
20240328,143900,8318690800,31950,31950,32000,31950,578
20240328,143800,8300222850,31950,31950,32000,31950,982
20240328,143700,8268846800,31950,32000,32000,31950,270
20240328,143600,8260219000,31950,31950,32000,31950,270
20240328,143500,8251591400,31950,31950,32000,31950,314
20240328,143400,8241555000,32000,31950,32000,31950,2537
20240328,143300,8160496500,31950,32050,32050,31950,529
20240328,143200,8143571650,32050,32000,32050,32000,190
20240328,143100,8137489550,32050,32000,32050,32000,110
20240328,143000,8133968650,32000,32000,32050,32000,210
20240328,142900,8127247800,32050,32000,32050,32000,93
20240328,142800,8124270400,32000,32000,32050,32000,1228
20240328,142700,8084914250,31950,31950,32000,31950,975
20240328,142600,8053728850,31950,31950,32000,31950,1264
20240328,142500,8013343200,31950,31950,32000,31950,158
20240328,142400,8008294200,31950,31950,32000,31900,2009
20240328,142300,7944138550,31950,32000,32000,31950,738
20240328,142200,7920558400,32000,31950,32000,31950,157
20240328,142100,7915537750,31950,31950,32000,31950,185
20240328,142000,7909625950,32000,31950,32000,31950,254
20240328,141900,7901509750,32000,31950,32000,31950,189
20240328,141800,7895469800,31950,32000,32000,31950,1254
20240328,141700,7855369600,32000,32000,32050,32000,217
20240328,141600,7848419900,32000,32000,32050,32000,93
20240328,141500,7845441900,32000,31950,32000,31950,418
20240328,141400,7832075500,32000,31950,32000,31950,283
20240328,141300,7823029700,31950,31950,32000,31950,55
20240328,141200,7821271550,31950,31950,32000,31950,286
20240328,141100,7812132850,31950,31950,32000,31950,235
20240328,141000,7804619400,31950,31950,32000,31950,162
20240328,140900,7799439650,31950,32000,32000,31950,461
20240328,140800,7784706850,32000,31950,32000,31950,1853
20240328,140700,7725452500,31950,31900,31950,31900,1894
20240328,140600,7664943200,31900,31950,31950,31900,1093
20240328,140500,7630073750,31950,31850,31950,31850,230
20240328,140400,7622735800,31850,31950,31950,31850,829
20240328,140300,7596291900,31950,31900,31950,31900,625
20240328,140200,7576352750,31900,31900,31950,31900,761
20240328,140100,7552040150,31900,31900,31950,31900,254
20240328,140000,7543930650,31900,32000,32000,31900,1253
20240328,135900,7503895650,31950,31900,32000,31900,420
20240328,135800,7490476400,31950,31950,32000,31900,1217
20240328,135700,7451643950,31950,31950,32000,31900,321
20240328,135600,7441395450,31950,31950,32000,31900,1120
20240328,135500,7405614500,31950,32000,32000,31950,338
20240328,135400,7394808200,31950,31950,32000,31950,235
20240328,135300,7387298750,32000,32000,32050,31950,165
20240328,135200,7382018600,31950,32000,32050,31950,74
20240328,135100,7379649750,31950,32000,32050,31950,339
20240328,135000,7368804350,32050,31950,32050,31950,1542
20240328,134900,7319466600,31950,32000,32000,31950,396
20240328,134800,7306813200,31950,31950,32000,31950,1011
20240328,134700,7274510800,31950,31950,32000,31950,322
20240328,134600,7264221750,31950,31950,32050,31950,592
20240328,134500,7245285400,32000,32050,32050,31850,9256
20240328,134400,6949998800,32050,32050,32100,32050,93
20240328,134300,6947016850,32050,32050,32100,32050,212
20240328,134200,6940216400,32050,32050,32100,32050,117
20240328,134100,6936465500,32050,32050,32050,32050,153
20240328,134000,6931561850,32050,32000,32050,32000,407
20240328,133900,6918527400,32050,32000,32050,32000,461
20240328,133800,6903758500,32000,32000,32000,31950,97
20240328,133700,6900655150,32000,32000,32050,32000,1087
20240328,133600,6865871000,32000,32000,32050,32000,138
20240328,133500,6861454250,32000,32000,32000,32000,111
20240328,133400,6857902250,32000,32000,32050,32000,493
20240328,133300,6842125750,32000,32050,32050,32000,581
20240328,133200,6823507900,32050,32050,32100,32050,184
20240328,133100,6817610650,32050,32100,32100,32050,43
20240328,133000,6816231950,32050,32050,32050,32050,137
20240328,132900,6811841100,32050,32100,32100,32050,1491
20240328,132800,6763987650,32100,32100,32100,32100,162
20240328,132700,6758787450,32100,32100,32150,32050,244
20240328,132600,6750955300,32100,32150,32150,32050,111
20240328,132500,6747392750,32100,32050,32100,32000,518
20240328,132400,6730774350,32000,32050,32050,32000,560
20240328,132300,6712829250,32050,32050,32050,32050,145
20240328,132200,6708182000,32050,32100,32100,32050,187
20240328,132100,6702180550,32050,32100,32100,32050,657
20240328,132000,6681120800,32100,32050,32150,32050,691
20240328,131900,6658940250,32050,32050,32100,32050,329
20240328,131800,6648393450,32050,32050,32050,32050,141
20240328,131700,6643874400,32050,32050,32100,32050,409
20240328,131600,6630765450,32050,32100,32100,32050,1697
20240328,131500,6576293200,32100,32150,32150,32100,91
20240328,131400,6573369900,32150,32150,32200,32150,579
20240328,131300,6554754550,32100,32100,32150,32100,184
20240328,131200,6548847150,32050,32100,32150,32050,123
20240328,131100,6544901550,32100,32100,32150,32100,333
20240328,131000,6534209750,32100,32050,32100,32050,806
20240328,130900,6508363150,32050,32150,32150,32000,1046
20240328,130800,6474792000,32150,32150,32150,32150,130
20240328,130700,6470612500,32150,32150,32150,32150,11
20240328,130600,6470258850,32150,32150,32200,32150,160
20240328,130500,6465114600,32150,32150,32200,32150,242
20240328,130400,6457333800,32150,32150,32150,32150,124
20240328,130300,6453347200,32150,32150,32150,32100,121
20240328,130200,6449459100,32150,32150,32150,32150,974
20240328,130100,6418145000,32150,32100,32150,32100,939
20240328,130000,6388000550,32100,32150,32150,32100,67
20240328,125900,6385849350,32100,32100,32150,32100,208
20240328,125800,6379163100,32100,32100,32100,32050,755
20240328,125700,6354928400,32050,32000,32050,32000,679
20240328,125600,6333180950,31950,31950,31950,31950,86
20240328,125500,6330433250,31950,32000,32000,31950,542
20240328,125400,6313089800,32000,32050,32050,32000,57
20240328,125300,6311265550,32050,31950,32050,31950,1242
20240328,125200,6271543600,31950,31950,31950,31950,12
20240328,125100,6271160200,31900,31900,32000,31900,532
20240328,125000,6254146700,31950,31950,31950,31950,356
20240328,124900,6242772500,31900,32000,32000,31900,4277
20240328,124800,6106309100,31900,31950,31950,31900,258
20240328,124700,6098070400,31950,31950,31950,31950,188
20240328,124600,6092063800,31950,32000,32000,31950,188
20240328,124500,6086052950,31950,31950,31950,31950,541
20240328,124400,6068768000,31950,31950,31950,31950,54
20240328,124300,6067042700,31900,31900,31950,31900,1245
20240328,124200,6027272850,31900,31900,31900,31900,65
20240328,124100,6025199350,31950,32000,32000,31950,1475
20240328,124000,5978072050,31950,31950,31950,31950,17
20240328,123900,5977528900,31950,31950,32000,31950,196
20240328,123800,5971262150,31950,31950,31950,31950,14
20240328,123700,5970814850,32000,32000,32000,32000,55
20240328,123600,5969054850,32000,32000,32000,31950,290
20240328,123500,5959777400,32000,32000,32000,32000,317
20240328,123400,5949633400,32000,32000,32000,32000,30
20240328,123300,5948673400,32000,32050,32050,32000,951
20240328,123200,5918238200,32050,32050,32050,32050,65
20240328,123100,5916154950,32000,32050,32050,32000,267
20240328,123000,5907597650,32000,32050,32100,32000,130
20240328,122900,5903435050,32000,32050,32050,32000,116
20240328,122800,5899722450,32050,32000,32100,32000,693
20240328,122700,5877528700,32000,32050,32100,32000,251
20240328,122600,5869484350,32050,32050,32050,32050,23
20240328,122500,5868747200,32050,32050,32050,32050,256
20240328,122400,5860542400,32050,32050,32050,32000,317
20240328,122300,5850387900,32050,32000,32050,31950,953
20240328,122200,5819887600,31950,31950,31950,31950,102
20240328,122100,5816628700,31950,32000,32000,31900,749
20240328,122000,5792700000,31950,31950,32000,31950,2688
20240328,121900,5706752600,31950,31950,31950,31950,0
20240328,121800,5706752600,31950,31950,32000,31950,129
20240328,121700,5702631000,31950,31950,32000,31950,78
20240328,121600,5700137800,31950,32000,32000,31950,315
20240328,121500,5690072800,31950,32000,32000,31950,73
20240328,121400,5687739900,32000,31950,32000,31950,384
20240328,121300,5675452200,31950,31950,31950,31950,54
20240328,121200,5673726900,31950,32000,32000,31950,61
20240328,121100,5671777650,32000,31950,32000,31950,52
20240328,121000,5670116000,31950,31950,32000,31950,498
20240328,120900,5654203900,32000,31950,32000,31950,767
20240328,120800,5629695100,31950,31950,31950,31950,117
20240328,120700,5625956950,31950,31950,31950,31950,43
20240328,120600,5624583100,31950,31950,31950,31950,47
20240328,120500,5623081450,32000,32000,32000,31950,87
20240328,120400,5620301250,31950,32000,32000,31950,203
20240328,120300,5613810700,32000,32000,32000,31950,84
20240328,120200,5611125000,31950,32000,32000,31950,131
20240328,120100,5606933100,32000,32000,32000,32000,205
20240328,120000,5600373100,31950,31950,32000,31950,119
20240328,115900,5596570950,31950,32000,32000,31950,224
20240328,115800,5589403450,32000,32000,32050,32000,109
20240328,115700,5585913950,32000,32000,32050,32000,466
20240328,115600,5571001500,32000,32000,32050,32000,43
20240328,115500,5569625100,32050,32050,32050,32000,20
20240328,115400,5568984550,32000,32000,32000,32000,90
20240328,115300,5566104550,32000,32050,32050,32000,125
20240328,115200,5562104350,32050,32000,32050,32000,46
20240328,115100,5560632300,32050,32000,32050,31950,1120
20240328,115000,5524797100,32000,31950,32000,31950,80
20240328,114900,5522240250,32000,31950,32000,31950,86
20240328,114800,5519491000,31950,32100,32100,31950,55
20240328,114700,5517732150,32050,31950,32050,31950,260
20240328,114600,5509405300,31950,32000,32000,31950,104
20240328,114500,5506077350,32000,32000,32000,31950,3476
20240328,114400,5394865800,32000,32000,32050,32000,27
20240328,114300,5394000950,32050,32000,32050,32000,154
20240328,114200,5389071950,32000,32000,32050,32000,588
20240328,114100,5370253400,32050,32000,32050,32000,370
20240328,114000,5358398400,32000,32000,32000,32000,20
20240328,113900,5357758400,32050,32000,32050,32000,737
20240328,113800,5334167150,32050,32000,32050,32000,628
20240328,113700,5314065350,32000,32000,32000,32000,13
20240328,113600,5313649350,32050,32050,32050,32000,64
20240328,113500,5311600050,32050,32000,32050,32000,177
20240328,113400,5305930300,32050,32050,32050,32050,124
20240328,113300,5301956100,32050,32050,32050,32050,444
20240328,113200,5287725900,32050,32100,32100,32050,473
20240328,113100,5272542950,32100,32100,32150,32100,112
20240328,113000,5268947350,32100,32150,32150,32100,39
20240328,112900,5267695300,32150,32050,32150,32000,508
20240328,112800,5251395100,32000,32050,32050,32000,572
20240328,112700,5233062600,32000,32050,32050,31950,138
20240328,112600,5228647550,32000,32000,32000,31950,191
20240328,112500,5222535600,31950,32000,32000,31950,605
20240328,112400,5203177000,32000,32000,32050,32000,109
20240328,112300,5199688900,32050,32000,32050,32000,22
20240328,112200,5198984650,32000,32000,32000,32000,3
20240328,112100,5198888650,32000,32050,32050,32000,716
20240328,112000,5175968300,32000,32050,32050,32000,481
20240328,111900,5160576000,32050,32100,32100,32050,1158
20240328,111800,5123462000,32050,32050,32100,32050,223
20240328,111700,5116314800,32050,32100,32100,32050,225
20240328,111600,5109101200,32050,32100,32100,32050,193
20240328,111500,5102909550,32100,32150,32150,32100,134
20240328,111400,5098608000,32100,32100,32100,32100,271
20240328,111300,5089908900,32050,32050,32050,32050,89
20240328,111200,5087056450,32050,32050,32050,32050,102
20240328,111100,5083787350,32100,32100,32100,32100,145
20240328,111000,5079132850,32150,32150,32150,32150,187
20240328,110900,5073120800,32100,32150,32150,32100,451
20240328,110800,5058631750,32150,32150,32150,32150,98
20240328,110700,5055481050,32150,32200,32200,32150,11
20240328,110600,5055127350,32150,32150,32150,32150,49
20240328,110500,5053552000,32150,32150,32200,32150,194
20240328,110400,5047311650,32200,32150,32200,32150,231
20240328,110300,5039876950,32150,32150,32150,32100,197
20240328,110200,5033543950,32150,32150,32200,32150,102
20240328,110100,5030260800,32150,32200,32250,32150,315
20240328,110000,5020120850,32100,32150,32200,32100,195
20240328,105900,5013845650,32100,32100,32200,32100,239
20240328,105800,5006165550,32100,32100,32100,32100,90
20240328,105700,5003276550,32050,32100,32100,32000,1139
20240328,105600,4966772200,32150,32150,32150,32100,114
20240328,105500,4963107550,32150,32250,32250,32150,675
20240328,105400,4941375050,32200,32200,32250,32200,309
20240328,105300,4931415250,32200,32250,32250,32200,256
20240328,105200,4923161900,32300,32250,32300,32250,728
20240328,105100,4899675450,32200,32150,32200,32100,544
20240328,105000,4882174950,32150,32150,32150,32050,292
20240328,104900,4872798400,32100,32150,32150,32050,191
20240328,104800,4866667250,32200,32150,32200,32150,683
20240328,104700,4844705450,32150,32100,32150,32100,151
20240328,104600,4839850950,32100,32200,32200,32100,1629
20240328,104500,4787554850,32150,32200,32200,32100,1413
20240328,104400,4742125600,32200,32100,32200,32100,253
20240328,104300,4733989150,32150,32100,32150,32100,2057
20240328,104200,4667860550,32100,32100,32100,32050,520
20240328,104100,4651180600,32150,32050,32150,32050,1510
20240328,104000,4602713350,32000,32000,32100,31950,504
20240328,103900,4586570500,32000,32000,32100,32000,350
20240328,103800,4575359050,32000,32050,32100,32000,945
20240328,103700,4545091800,32100,32000,32100,32000,604
20240328,103600,4525727300,31900,32050,32050,31900,1452
20240328,103500,4479277050,32100,32100,32100,32000,2788
20240328,103400,4389931600,32100,32150,32150,32100,103
20240328,103300,4386624000,32150,32200,32200,32150,980
20240328,103200,4355093900,32250,32250,32250,32250,141
20240328,103100,4350546650,32250,32250,32300,32250,185
20240328,103000,4344572250,32250,32300,32300,32250,64
20240328,102900,4342506000,32300,32250,32300,32200,1133
20240328,102800,4305910600,32300,32250,32300,32200,494
20240328,102700,4289984650,32250,32150,32250,32150,140
20240328,102600,4285476800,32200,32150,32200,32150,414
20240328,102500,4272147000,32200,32250,32250,32150,351
20240328,102400,4260850250,32150,32200,32250,32150,391
20240328,102300,4248274750,32200,32250,32250,32200,181
20240328,102200,4242440250,32200,32200,32200,32200,449
20240328,102100,4227982450,32200,32200,32200,32100,803
20240328,102000,4202160300,32150,32150,32150,32150,56
20240328,101900,4200359900,32150,32150,32150,32150,97
20240328,101800,4197241350,32150,32250,32300,32150,1263
20240328,101700,4156593750,32250,32150,32250,32150,441
20240328,101600,4142393250,32150,32100,32150,32100,1399
20240328,101500,4097465650,32100,32200,32250,32100,1007
20240328,101400,4065064800,32200,32150,32200,32150,262
20240328,101300,4056631000,32150,32200,32200,32150,1158
20240328,101200,4019343950,32200,32250,32250,32200,179
20240328,101100,4013578750,32250,32150,32250,32150,518
20240328,101000,3996894200,32200,32100,32200,32100,250
20240328,100900,3988856700,32100,32150,32200,32100,564
20240328,100800,3970739450,32150,32150,32200,32150,391
20240328,100700,3958168600,32150,32300,32300,32150,2420
20240328,100600,3880183350,32300,32300,32350,32300,205
20240328,100500,3873559600,32300,32300,32350,32250,505
20240328,100400,3857253050,32300,32500,32500,32300,3605
20240328,100300,3740565850,32500,32500,32550,32450,930
20240328,100200,3710347000,32500,32450,32500,32450,918
20240328,100100,3680549750,32400,32500,32550,32400,2095
20240328,100000,3612528350,32600,32450,32600,32450,5144
20240328,095900,3444980250,32450,32450,32500,32450,877
20240328,095800,3416517550,32450,32500,32500,32450,427
20240328,095700,3402652950,32500,32550,32550,32450,1848
20240328,095600,3342619550,32450,32350,32600,32350,8349
20240328,095500,3071593300,32400,32400,32450,32350,1593
20240328,095400,3020003250,32400,32500,32500,32400,3591
20240328,095300,2903455900,32500,32550,32700,32450,4631
20240328,095200,2752604550,32500,32450,32550,32450,8315
20240328,095100,2482131050,32450,32500,32550,32400,5153
20240328,095000,2314722050,32550,32350,32550,32350,4974
20240328,094900,2153308300,32350,32250,32350,32250,267
20240328,094800,2144677650,32300,32200,32350,32200,1251
20240328,094700,2104288500,32200,32200,32250,32150,2638
20240328,094600,2019366600,32200,32100,32250,32100,3405
20240328,094500,1909814250,32100,32100,32150,32050,1664
20240328,094400,1856356600,32100,32150,32150,32100,201
20240328,094300,1849896850,32100,32100,32150,32050,2426
20240328,094200,1772000000,32150,32100,32200,32050,2884
20240328,094100,1679324100,32100,32000,32100,31950,818
20240328,094000,1653113850,31950,31950,32000,31950,177
20240328,093900,1647451100,31950,31950,31950,31950,209
20240328,093800,1640773550,31950,32000,32000,31950,682
20240328,093700,1618952100,32000,31950,32000,31900,2211
20240328,093600,1548248900,31900,31900,31900,31850,544
20240328,093500,1530902550,31850,31850,31900,31850,436
20240328,093400,1517015500,31850,31750,31850,31750,2278
20240328,093300,1444562400,31750,31750,31800,31750,545
20240328,093200,1427258550,31750,31800,31800,31750,428
20240328,093100,1413649250,31800,31800,31800,31800,15
20240328,093000,1413172250,31900,31800,31900,31800,591
20240328,092900,1394354650,31800,31800,31800,31750,1081
20240328,092800,1359979000,31750,31700,31800,31650,2459
20240328,092700,1282052850,31700,31700,31700,31650,290
20240328,092600,1272861750,31700,31750,31750,31600,5310
20240328,092500,1104708150,31750,31750,31750,31750,1052
20240328,092400,1071307150,31800,31800,31800,31750,504
20240328,092300,1055282050,31800,31800,31850,31750,67
20240328,092200,1053151550,31800,31750,31800,31700,3351
20240328,092100,946839050,31750,31800,31800,31750,768
20240328,092000,922430350,31800,31750,31800,31700,293
20240328,091900,913126400,31700,31800,31850,31700,2272
20240328,091800,840951350,31800,31900,31900,31800,983
20240328,091700,809636150,31900,31950,31950,31850,1313
20240328,091600,767748450,31950,32000,32000,31950,510
20240328,091500,751441500,32000,32050,32100,31950,1438
20240328,091400,705416600,32000,32050,32050,32000,823
20240328,091300,679040600,32050,32050,32050,31950,827
20240328,091200,652579950,32050,32000,32050,31950,810
20240328,091100,626661800,31950,31950,31950,31950,329
20240328,091000,616150250,31900,31950,31950,31900,393
20240328,090900,603599900,32000,31850,32000,31800,1012
20240328,090800,571365100,31850,31850,31900,31850,674
20240328,090700,549896900,31850,31850,31850,31850,40
20240328,090600,548622900,31850,31800,31900,31800,491
20240328,090500,532981600,31800,32000,32000,31800,772
20240328,090400,508375200,32000,32050,32100,32000,612
20240328,090300,488780500,32050,32100,32100,32000,1965
20240328,090200,425849200,32050,31900,32250,31900,4084
20240328,090100,295188850,31900,31800,31950,31800,998
20240328,090000,263364100,31750,31550,31900,31550,8333