stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,183300,586704480,2090,2090,2090,2090,655
20240327,183200,586704480,2090,2090,2090,2090,0
20240327,183100,586704480,2090,2090,2090,2090,0
20240327,183000,586704480,2090,2090,2090,2090,0
20240327,182900,586704480,2090,2090,2090,2090,0
20240327,182800,586704480,2090,2090,2090,2090,0
20240327,182700,586704480,2090,2090,2090,2090,0
20240327,182600,586704480,2090,2090,2090,2090,0
20240327,182500,586704480,2090,2090,2090,2090,0
20240327,182400,586704480,2090,2090,2090,2090,0
20240327,182300,586704480,2090,2090,2090,2090,0
20240327,182200,586704480,2090,2090,2090,2090,0
20240327,182100,586704480,2090,2090,2090,2090,0
20240327,182000,586704480,2090,2090,2090,2090,0
20240327,181900,586704480,2090,2090,2090,2090,0
20240327,181800,586704480,2090,2090,2090,2090,0
20240327,181700,586704480,2090,2090,2090,2090,0
20240327,181600,586704480,2090,2090,2090,2090,0
20240327,181500,586704480,2090,2090,2090,2090,0
20240327,181400,586704480,2090,2090,2090,2090,0
20240327,181300,586704480,2090,2090,2090,2090,0
20240327,181200,586704480,2090,2090,2090,2090,0
20240327,181100,586704480,2090,2090,2090,2090,0
20240327,181000,586704480,2090,2090,2090,2090,0
20240327,180900,586704480,2090,2090,2090,2090,0
20240327,180800,586704480,2090,2090,2090,2090,0
20240327,180700,586704480,2090,2090,2090,2090,0
20240327,180600,586704480,2090,2090,2090,2090,0
20240327,180500,586704480,2090,2090,2090,2090,0
20240327,180400,586704480,2090,2090,2090,2090,0
20240327,180300,586704480,2090,2090,2090,2090,655
20240327,180200,586704480,2090,2090,2090,2090,0
20240327,180100,586704480,2090,2090,2090,2090,0
20240327,180000,586704480,2090,2090,2090,2090,0
20240327,175900,586704480,2090,2090,2090,2090,0
20240327,175800,586704480,2090,2090,2090,2090,0
20240327,175700,586704480,2090,2090,2090,2090,0
20240327,175600,586704480,2090,2090,2090,2090,0
20240327,175500,586704480,2090,2090,2090,2090,0
20240327,175400,586704480,2090,2090,2090,2090,0
20240327,175300,586704480,2090,2090,2090,2090,0
20240327,175200,586704480,2090,2090,2090,2090,0
20240327,175100,586704480,2090,2090,2090,2090,0
20240327,175000,586704480,2090,2090,2090,2090,0
20240327,174900,586704480,2090,2090,2090,2090,0
20240327,174800,586704480,2090,2090,2090,2090,0
20240327,174700,586704480,2090,2090,2090,2090,0
20240327,174600,586704480,2090,2090,2090,2090,0
20240327,174500,586704480,2090,2090,2090,2090,0
20240327,174400,586704480,2090,2090,2090,2090,0
20240327,174300,586704480,2090,2090,2090,2090,0
20240327,174200,586704480,2090,2090,2090,2090,0
20240327,174100,586704480,2090,2090,2090,2090,0
20240327,174000,586704480,2090,2090,2090,2090,0
20240327,173900,586704480,2090,2090,2090,2090,0
20240327,173800,586704480,2090,2090,2090,2090,0
20240327,173700,586704480,2090,2090,2090,2090,0
20240327,173600,586704480,2090,2090,2090,2090,0
20240327,173500,586704480,2090,2090,2090,2090,0
20240327,173400,586704480,2090,2090,2090,2090,0
20240327,173300,586704480,2090,2090,2090,2090,655
20240327,173200,586704480,2090,2090,2090,2090,0
20240327,173100,586704480,2090,2090,2090,2090,0
20240327,173000,586704480,2090,2090,2090,2090,0
20240327,172900,586704480,2090,2090,2090,2090,0
20240327,172800,586704480,2090,2090,2090,2090,0
20240327,172700,586704480,2090,2090,2090,2090,0
20240327,172600,586704480,2090,2090,2090,2090,0
20240327,172500,586704480,2090,2090,2090,2090,0
20240327,172400,586704480,2090,2090,2090,2090,0
20240327,172300,586704480,2090,2090,2090,2090,0
20240327,172200,586704480,2090,2090,2090,2090,0
20240327,172100,586704480,2090,2090,2090,2090,0
20240327,172000,586704480,2090,2090,2090,2090,0
20240327,171900,586704480,2090,2090,2090,2090,0
20240327,171800,586704480,2090,2090,2090,2090,0
20240327,171700,586704480,2090,2090,2090,2090,0
20240327,171600,586704480,2090,2090,2090,2090,0
20240327,171500,586704480,2090,2090,2090,2090,0
20240327,171400,586704480,2090,2090,2090,2090,0
20240327,171300,586704480,2090,2090,2090,2090,0
20240327,171200,586704480,2090,2090,2090,2090,0
20240327,171100,586704480,2090,2090,2090,2090,0
20240327,171000,586704480,2090,2090,2090,2090,0
20240327,170900,586704480,2090,2090,2090,2090,0
20240327,170800,586704480,2090,2090,2090,2090,0
20240327,170700,586704480,2090,2090,2090,2090,0
20240327,170600,586704480,2090,2090,2090,2090,0
20240327,170500,586704480,2090,2090,2090,2090,0
20240327,170400,586704480,2090,2090,2090,2090,0
20240327,170300,586704480,2090,2090,2090,2090,655
20240327,170200,586704480,2090,2090,2090,2090,0
20240327,170100,586704480,2090,2090,2090,2090,0
20240327,170000,586704480,2090,2090,2090,2090,0
20240327,165900,586704480,2090,2090,2090,2090,0
20240327,165800,586704480,2090,2090,2090,2090,0
20240327,165700,586704480,2090,2090,2090,2090,0
20240327,165600,586704480,2090,2090,2090,2090,0
20240327,165500,586704480,2090,2090,2090,2090,0
20240327,165400,586704480,2090,2090,2090,2090,0
20240327,165300,586704480,2090,2090,2090,2090,0
20240327,165200,586704480,2090,2090,2090,2090,0
20240327,165100,586704480,2090,2090,2090,2090,0
20240327,165000,586704480,2090,2090,2090,2090,0
20240327,164900,586704480,2090,2090,2090,2090,0
20240327,164800,586704480,2090,2090,2090,2090,0
20240327,164700,586704480,2090,2090,2090,2090,0
20240327,164600,586704480,2090,2090,2090,2090,0
20240327,164500,586704480,2090,2090,2090,2090,0
20240327,164400,586704480,2090,2090,2090,2090,0
20240327,164300,586704480,2090,2090,2090,2090,0
20240327,164200,586704480,2090,2090,2090,2090,0
20240327,164100,586704480,2090,2090,2090,2090,0
20240327,164000,586704480,2090,2090,2090,2090,0
20240327,163900,586704480,2090,2090,2090,2090,0
20240327,163800,586704480,2090,2090,2090,2090,0
20240327,163700,586704480,2090,2090,2090,2090,0
20240327,163600,586704480,2090,2090,2090,2090,0
20240327,163500,586704480,2090,2090,2090,2090,0
20240327,163400,586704480,2090,2090,2090,2090,0
20240327,163300,586704480,2090,2090,2090,2090,655
20240327,163200,586704480,2090,2090,2090,2090,0
20240327,163100,586704480,2090,2090,2090,2090,0
20240327,163000,586704480,2090,2090,2090,2090,0
20240327,162900,586704480,2090,2090,2090,2090,0
20240327,162800,586704480,2090,2090,2090,2090,0
20240327,162700,586704480,2090,2090,2090,2090,0
20240327,162600,586704480,2090,2090,2090,2090,0
20240327,162500,586704480,2090,2090,2090,2090,0
20240327,162400,586704480,2090,2090,2090,2090,0
20240327,162300,586704480,2090,2090,2090,2090,0
20240327,162200,586704480,2090,2090,2090,2090,0
20240327,162100,586704480,2090,2090,2090,2090,0
20240327,162000,586704480,2090,2090,2090,2090,0
20240327,161900,586704480,2090,2090,2090,2090,0
20240327,161800,586704480,2090,2090,2090,2090,0
20240327,161700,586704480,2090,2090,2090,2090,0
20240327,161600,586704480,2090,2090,2090,2090,0
20240327,161500,586704480,2090,2090,2090,2090,0
20240327,161400,586704480,2090,2090,2090,2090,0
20240327,161300,586704480,2090,2090,2090,2090,0
20240327,161200,586704480,2090,2090,2090,2090,0
20240327,161100,586704480,2090,2090,2090,2090,0
20240327,161000,586704480,2090,2090,2090,2090,0
20240327,160900,586704480,2090,2090,2090,2090,0
20240327,160800,586704480,2090,2090,2090,2090,0
20240327,160700,586704480,2090,2090,2090,2090,0
20240327,160600,586704480,2090,2090,2090,2090,0
20240327,160500,586704480,2090,2090,2090,2090,0
20240327,160400,586704480,2090,2090,2090,2090,0
20240327,160300,586704480,2090,2090,2090,2090,655
20240327,160200,586704480,2090,2090,2090,2090,0
20240327,160100,586704480,2090,2090,2090,2090,0
20240327,160000,586704480,2090,2090,2090,2090,0
20240327,155900,586704480,2090,2090,2090,2090,0
20240327,155800,586704480,2090,2090,2090,2090,0
20240327,155700,586704480,2090,2090,2090,2090,0
20240327,155600,586704480,2090,2090,2090,2090,0
20240327,155500,586704480,2090,2090,2090,2090,0
20240327,155400,586704480,2090,2090,2090,2090,0
20240327,155300,586704480,2090,2090,2090,2090,0
20240327,155200,586704480,2090,2090,2090,2090,0
20240327,155100,586704480,2090,2090,2090,2090,0
20240327,155000,586704480,2090,2090,2090,2090,0
20240327,154900,586704480,2090,2090,2090,2090,0
20240327,154800,586704480,2090,2090,2090,2090,0
20240327,154700,586704480,2090,2090,2090,2090,0
20240327,154600,586704480,2090,2090,2090,2090,0
20240327,154500,586704480,2090,2090,2090,2090,0
20240327,154400,586704480,2090,2090,2090,2090,0
20240327,154300,586704480,2090,2090,2090,2090,0
20240327,154200,586704480,2090,2090,2090,2090,0
20240327,154100,586704480,2090,2090,2090,2090,0
20240327,154000,586704480,2090,2090,2090,2090,0
20240327,153900,586704480,2090,2090,2090,2090,0
20240327,153800,586704480,2090,2090,2090,2090,0
20240327,153700,586704480,2090,2090,2090,2090,0
20240327,153600,586704480,2090,2090,2090,2090,0
20240327,153500,586704480,2090,2090,2090,2090,0
20240327,153400,586704480,2090,2090,2090,2090,0
20240327,153300,586704480,2090,2090,2090,2090,655
20240327,153200,586704480,2090,2090,2090,2090,0
20240327,153100,586704480,2090,2090,2090,2090,0
20240327,153000,586704480,2090,2090,2090,2090,655
20240327,152900,585335530,2110,2110,2110,2110,0
20240327,152800,585335530,2110,2110,2110,2110,0
20240327,152700,585335530,2110,2110,2110,2110,0
20240327,152600,585335530,2110,2110,2110,2110,0
20240327,152500,585335530,2110,2110,2110,2110,0
20240327,152400,585335530,2110,2110,2110,2110,0
20240327,152300,585335530,2110,2110,2110,2110,0
20240327,152200,585335530,2110,2110,2110,2110,0
20240327,152100,585335530,2110,2110,2110,2110,0
20240327,152000,585335530,2110,2110,2110,2110,0
20240327,151900,585335530,2110,2070,2110,2060,4938
20240327,151800,575120315,2060,2065,2070,2060,1284
20240327,151700,572474855,2065,2065,2065,2065,2253
20240327,151600,567822410,2060,2055,2060,2055,6606
20240327,151500,554216410,2055,2050,2055,2050,5752
20240327,151400,542401085,2045,2045,2045,2045,6
20240327,151300,542388815,2050,2050,2050,2050,139
20240327,151200,542103865,2045,2045,2045,2045,150
20240327,151100,541797115,2045,2050,2050,2045,2075
20240327,151000,537548990,2055,2060,2060,2055,191
20240327,150900,537156480,2060,2060,2060,2060,0
20240327,150800,537156480,2060,2055,2060,2055,316
20240327,150700,536507090,2055,2055,2055,2055,0
20240327,150600,536507090,2055,2055,2055,2055,146
20240327,150500,536207060,2055,2055,2055,2055,3
20240327,150400,536200895,2055,2055,2055,2055,500
20240327,150300,535173395,2050,2055,2055,2050,228
20240327,150200,534704860,2060,2055,2060,2055,347
20240327,150100,533990885,2050,2050,2050,2050,0
20240327,150000,533990885,2050,2055,2055,2050,500
20240327,145900,532963650,2055,2055,2055,2055,128
20240327,145800,532700610,2055,2060,2060,2055,42
20240327,145700,532614200,2060,2055,2060,2055,66
20240327,145600,532478270,2060,2060,2060,2060,30
20240327,145500,532416470,2055,2055,2055,2055,0
20240327,145400,532416470,2055,2060,2060,2055,32
20240327,145300,532350560,2060,2060,2060,2060,60
20240327,145200,532226960,2055,2055,2055,2055,41
20240327,145100,532142705,2055,2055,2055,2055,30
20240327,145000,532081055,2050,2050,2050,2050,5197
20240327,144900,521427205,2055,2050,2055,2050,1811
20240327,144800,517705645,2050,2055,2055,2050,3474
20240327,144700,510577445,2050,2050,2050,2050,0
20240327,144600,510577445,2050,2050,2055,2050,9
20240327,144500,510558990,2050,2050,2050,2050,12
20240327,144400,510534390,2050,2050,2050,2050,314
20240327,144300,509890690,2055,2055,2055,2055,0
20240327,144200,509890690,2055,2055,2055,2055,0
20240327,144100,509890690,2055,2050,2055,2050,4731
20240327,144000,500168500,2045,2045,2045,2045,160
20240327,143900,499841300,2045,2050,2050,2045,322
20240327,143800,499181265,2055,2055,2055,2055,0
20240327,143700,499181265,2055,2055,2055,2055,0
20240327,143600,499181265,2055,2055,2055,2055,0
20240327,143500,499181265,2055,2055,2055,2055,0
20240327,143400,499181265,2055,2055,2055,2055,230
20240327,143300,498708615,2050,2050,2055,2050,55
20240327,143200,498595715,2050,2050,2050,2050,0
20240327,143100,498595715,2050,2050,2050,2050,0
20240327,143000,498595715,2050,2050,2050,2050,0
20240327,142900,498595715,2050,2050,2050,2050,89
20240327,142800,498413265,2055,2055,2055,2055,0
20240327,142700,498413265,2055,2055,2055,2055,0
20240327,142600,498413265,2055,2055,2055,2055,0
20240327,142500,498413265,2055,2055,2055,2055,0
20240327,142400,498413265,2055,2055,2055,2055,0
20240327,142300,498413265,2055,2055,2055,2055,3
20240327,142200,498407100,2060,2060,2060,2060,0
20240327,142100,498407100,2060,2060,2060,2060,0
20240327,142000,498407100,2060,2055,2060,2055,31
20240327,141900,498343245,2055,2055,2055,2055,20
20240327,141800,498302145,2060,2060,2060,2060,0
20240327,141700,498302145,2060,2060,2060,2060,10
20240327,141600,498281545,2055,2055,2055,2055,23
20240327,141500,498234280,2065,2055,2065,2055,10
20240327,141400,498213670,2050,2050,2050,2050,0
20240327,141300,498213670,2050,2050,2050,2045,11129
20240327,141200,475399750,2060,2055,2060,2055,2734
20240327,141100,469767720,2060,2055,2060,2055,8
20240327,141000,469751265,2050,2050,2050,2050,417
20240327,140900,468896415,2050,2050,2050,2050,270
20240327,140800,468342915,2050,2050,2050,2050,0
20240327,140700,468342915,2050,2050,2050,2050,1
20240327,140600,468340865,2060,2060,2060,2060,0
20240327,140500,468340865,2060,2055,2060,2055,2
20240327,140400,468336750,2055,2055,2055,2055,0
20240327,140300,468336750,2055,2055,2055,2055,2
20240327,140200,468332640,2060,2060,2060,2060,0
20240327,140100,468332640,2060,2060,2060,2060,0
20240327,140000,468332640,2060,2060,2060,2060,0
20240327,135900,468332640,2060,2060,2060,2060,11
20240327,135800,468309980,2060,2060,2060,2060,45
20240327,135700,468217280,2060,2060,2060,2060,130
20240327,135600,467949480,2055,2055,2055,2055,0
20240327,135500,467949480,2055,2055,2055,2055,0
20240327,135400,467949480,2055,2055,2055,2055,16
20240327,135300,467916600,2055,2055,2055,2055,0
20240327,135200,467916600,2055,2055,2055,2055,0
20240327,135100,467916600,2055,2060,2060,2055,2
20240327,135000,467912485,2060,2050,2060,2050,4
20240327,134900,467904260,2055,2045,2055,2045,2993
20240327,134800,461768650,2045,2045,2045,2045,0
20240327,134700,461768650,2045,2045,2045,2045,0
20240327,134600,461768650,2045,2045,2045,2045,798
20240327,134500,460136740,2060,2060,2060,2060,0
20240327,134400,460136740,2060,2060,2060,2060,0
20240327,134300,460136740,2060,2050,2060,2050,887
20240327,134200,458318380,2050,2055,2055,2050,124
20240327,134100,458064130,2055,2055,2055,2055,0
20240327,134000,458064130,2055,2055,2055,2055,20
20240327,133900,458023030,2050,2050,2050,2050,1
20240327,133800,458020980,2055,2055,2055,2055,80
20240327,133700,457856580,2055,2055,2055,2055,20
20240327,133600,457815480,2055,2055,2055,2055,3
20240327,133500,457809315,2055,2055,2055,2055,8
20240327,133400,457792875,2055,2055,2055,2055,0
20240327,133300,457792875,2055,2055,2055,2055,284
20240327,133200,457209255,2060,2060,2060,2060,1129
20240327,133100,454883515,2065,2060,2065,2055,7
20240327,133000,454869095,2055,2060,2060,2055,88
20240327,132900,454688250,2050,2050,2050,2050,0
20240327,132800,454688250,2050,2050,2050,2050,2
20240327,132700,454684150,2050,2050,2070,2050,3040
20240327,132600,448452030,2050,2050,2050,2050,0
20240327,132500,448452030,2050,2050,2050,2050,1230
20240327,132400,445930530,2050,2055,2055,2050,1043
20240327,132300,443787190,2055,2065,2065,2055,1126
20240327,132200,441470345,2070,2070,2070,2070,0
20240327,132100,441470345,2070,2070,2070,2070,0
20240327,132000,441470345,2070,2070,2070,2070,1
20240327,131900,441468275,2075,2075,2075,2075,0
20240327,131800,441468275,2075,2075,2075,2075,320
20240327,131700,440804275,2070,2070,2070,2070,71
20240327,131600,440657305,2070,2070,2070,2070,0
20240327,131500,440657305,2070,2070,2070,2070,50
20240327,131400,440553805,2070,2070,2070,2070,0
20240327,131300,440553805,2070,2070,2070,2070,0
20240327,131200,440553805,2070,2070,2070,2070,0
20240327,131100,440553805,2070,2070,2070,2070,0
20240327,131000,440553805,2070,2070,2070,2070,28
20240327,130900,440495845,2070,2070,2070,2070,0
20240327,130800,440495845,2070,2070,2070,2070,1594
20240327,130700,437196265,2070,2070,2070,2070,0
20240327,130600,437196265,2070,2070,2070,2070,0
20240327,130500,437196265,2070,2070,2070,2070,0
20240327,130400,437196265,2070,2070,2070,2070,0
20240327,130300,437196265,2070,2070,2070,2070,11
20240327,130200,437173495,2070,2070,2070,2070,77
20240327,130100,437014105,2070,2070,2070,2070,50
20240327,130000,436910605,2070,2070,2070,2070,0
20240327,125900,436910605,2070,2070,2070,2070,50
20240327,125800,436807105,2075,2070,2075,2070,360
20240327,125700,436060605,2070,2070,2070,2070,420
20240327,125600,435191205,2075,2065,2075,2065,4891
20240327,125500,425043450,2070,2060,2070,2060,25
20240327,125400,424991905,2060,2060,2060,2060,44
20240327,125300,424901265,2075,2075,2075,2075,0
20240327,125200,424901265,2075,2075,2075,2075,0
20240327,125100,424901265,2075,2065,2075,2065,19
20240327,125000,424861990,2060,2060,2060,2060,0
20240327,124900,424861990,2060,2060,2060,2060,800
20240327,124800,423213990,2065,2065,2065,2065,74
20240327,124700,423061180,2065,2065,2065,2065,22
20240327,124600,423015750,2065,2065,2065,2065,0
20240327,124500,423015750,2065,2065,2065,2065,0
20240327,124400,423015750,2065,2065,2065,2065,0
20240327,124300,423015750,2065,2065,2065,2065,0
20240327,124200,423015750,2065,2065,2065,2065,0
20240327,124100,423015750,2065,2065,2065,2065,0
20240327,124000,423015750,2065,2065,2065,2065,20
20240327,123900,422974450,2065,2070,2070,2065,111
20240327,123800,422744730,2070,2070,2070,2070,0
20240327,123700,422744730,2070,2070,2070,2070,0
20240327,123600,422744730,2070,2070,2070,2070,543
20240327,123500,421620720,2070,2070,2070,2070,230
20240327,123400,421144620,2070,2070,2070,2070,0
20240327,123300,421144620,2070,2070,2070,2070,0
20240327,123200,421144620,2070,2070,2070,2070,0
20240327,123100,421144620,2070,2070,2070,2070,0
20240327,123000,421144620,2070,2070,2070,2070,0
20240327,122900,421144620,2070,2070,2070,2070,59
20240327,122800,421022490,2070,2065,2070,2065,143
20240327,122700,420727155,2065,2065,2065,2065,145
20240327,122600,420427730,2065,2065,2065,2065,500
20240327,122500,419395230,2065,2065,2065,2065,2000
20240327,122400,415265230,2060,2075,2080,2060,7113
20240327,122300,400574100,2080,2075,2080,2075,10
20240327,122200,400553305,2080,2075,2080,2075,2616
20240327,122100,395112280,2080,2075,2080,2075,1195
20240327,122000,392632645,2075,2075,2075,2075,1000
20240327,121900,390557645,2070,2075,2075,2070,25
20240327,121800,390505845,2075,2075,2075,2075,0
20240327,121700,390505845,2075,2080,2080,2075,69
20240327,121600,390362375,2075,2075,2075,2075,610
20240327,121500,389096625,2075,2070,2075,2070,528
20240327,121400,388001060,2075,2075,2075,2075,50
20240327,121300,387897310,2070,2065,2070,2065,1112
20240327,121200,385595480,2065,2065,2065,2065,50
20240327,121100,385492230,2060,2060,2060,2060,100
20240327,121000,385286230,2060,2060,2060,2060,250
20240327,120900,384771230,2060,2055,2060,2055,61
20240327,120800,384645625,2055,2050,2055,2050,12
20240327,120700,384620975,2050,2050,2050,2050,0
20240327,120600,384620975,2050,2030,2050,2025,11991
20240327,120500,360292890,2030,2035,2035,2030,16
20240327,120400,360260380,2030,2030,2030,2030,6
20240327,120300,360248200,2030,2045,2045,2030,2679
20240327,120200,354801185,2055,2055,2055,2055,0
20240327,120100,354801185,2055,2045,2055,2040,2286
20240327,120000,350129590,2045,2045,2045,2045,4076
20240327,115900,341794170,2050,2055,2055,2050,661
20240327,115800,340439070,2055,2060,2060,2055,61
20240327,115700,340313545,2060,2060,2060,2060,82
20240327,115600,340144625,2055,2055,2055,2055,1
20240327,115500,340142570,2045,2045,2045,2045,0
20240327,115400,340142570,2045,2055,2055,2030,8631
20240327,115300,322504015,2055,2050,2085,2050,3011
20240327,115200,316279970,2050,2050,2050,2030,1820
20240327,115100,312564355,2050,2050,2050,2050,0
20240327,115000,312564355,2050,2045,2050,2045,417
20240327,114900,311709590,2040,2045,2045,2040,1228
20240327,114800,309203470,2045,2040,2045,2040,2230
20240327,114700,304654250,2045,2045,2045,2045,1481
20240327,114600,301625605,2050,2050,2050,2050,1073
20240327,114500,299425955,2050,2055,2060,2050,614
20240327,114400,298162690,2045,2045,2055,2045,4903
20240327,114300,288109510,2050,2050,2050,2030,4675
20240327,114200,278556725,2050,2055,2055,2050,8926
20240327,114100,260218815,2060,2060,2065,2055,2056
20240327,114000,255983465,2065,2070,2070,2065,9177
20240327,113900,237000070,2070,2075,2075,2070,468
20240327,113800,236031280,2080,2080,2080,2080,0
20240327,113700,236031280,2080,2080,2080,2080,1005
20240327,113600,233940880,2090,2085,2090,2085,2720
20240327,113500,228259680,2085,2085,2085,2085,131
20240327,113400,227986545,2085,2085,2085,2075,5123
20240327,113300,217343410,2085,2085,2085,2085,31
20240327,113200,217278775,2090,2085,2090,2085,6
20240327,113100,217266260,2080,2080,2080,2080,0
20240327,113000,217266260,2080,2080,2095,2080,2255
20240327,112900,212572200,2080,2080,2080,2080,3958
20240327,112800,204339560,2080,2080,2080,2080,1441
20240327,112700,201342280,2085,2085,2085,2085,213
20240327,112600,200898175,2085,2085,2085,2085,100
20240327,112500,200689675,2085,2095,2095,2085,1456
20240327,112400,197650670,2095,2095,2095,2095,0
20240327,112300,197650670,2095,2095,2095,2095,1398
20240327,112200,194721860,2110,2110,2110,2110,1
20240327,112100,194719750,2115,2115,2115,2115,0
20240327,112000,194719750,2115,2115,2115,2115,0
20240327,111900,194719750,2115,2110,2115,2110,621
20240327,111800,193409435,2110,2095,2110,2095,2486
20240327,111700,188196765,2085,2095,2095,2085,2111
20240327,111600,183785180,2110,2110,2110,2110,50
20240327,111500,183679680,2110,2110,2110,2110,1
20240327,111400,183677570,2115,2100,2115,2100,22
20240327,111300,183631355,2120,2120,2120,2120,1
20240327,111200,183629235,2115,2110,2115,2110,11
20240327,111100,183606020,2125,2110,2125,2095,19
20240327,111000,183565875,2130,2090,2130,2090,218
20240327,110900,183109840,2090,2090,2090,2090,754
20240327,110800,181533980,2085,2100,2100,2085,2000
20240327,110700,177355290,2095,2100,2100,2095,1001
20240327,110600,175253195,2100,2100,2100,2100,1580
20240327,110500,171935195,2100,2105,2105,2100,6223
20240327,110400,158862895,2110,2110,2110,2105,3767
20240327,110300,150917025,2110,2110,2110,2110,0
20240327,110200,150917025,2110,2110,2110,2110,0
20240327,110100,150917025,2110,2110,2110,2110,321
20240327,110000,150239715,2115,2125,2125,2115,32
20240327,105900,150171880,2125,2125,2125,2125,220
20240327,105800,149704380,2115,2110,2125,2110,6
20240327,105700,149691685,2110,2115,2115,2110,8
20240327,105600,149674785,2115,2115,2115,2115,5
20240327,105500,149664210,2115,2105,2115,2105,26
20240327,105400,149609350,2105,2095,2105,2095,151
20240327,105300,149292905,2095,2095,2095,2085,679
20240327,105200,147876060,2095,2095,2095,2095,0
20240327,105100,147876060,2095,2095,2095,2095,4
20240327,105000,147867680,2095,2095,2095,2095,5
20240327,104900,147857205,2090,2105,2105,2090,16175
20240327,104800,113904325,2110,2115,2115,2110,2318
20240327,104700,109009720,2120,2120,2120,2120,0
20240327,104600,109009720,2120,2120,2120,2120,0
20240327,104500,109009720,2120,2120,2120,2120,423
20240327,104400,108112960,2125,2125,2125,2125,9
20240327,104300,108093835,2125,2125,2125,2125,4
20240327,104200,108085335,2125,2120,2130,2120,105
20240327,104100,107862425,2120,2120,2120,2120,0
20240327,104000,107862425,2120,2120,2120,2120,0
20240327,103900,107862425,2120,2120,2120,2120,0
20240327,103800,107862425,2120,2120,2120,2120,85
20240327,103700,107682225,2115,2115,2115,2115,25
20240327,103600,107629350,2115,2115,2115,2115,0
20240327,103500,107629350,2115,2115,2115,2115,101
20240327,103400,107415735,2110,2110,2110,2110,0
20240327,103300,107415735,2110,2110,2110,2110,0
20240327,103200,107415735,2110,2110,2110,2110,363
20240327,103100,106649805,2110,2110,2110,2110,1
20240327,103000,106647695,2110,2110,2110,2110,0
20240327,102900,106647695,2110,2110,2110,2110,0
20240327,102800,106647695,2110,2110,2110,2110,2
20240327,102700,106643475,2110,2110,2110,2110,0
20240327,102600,106643475,2110,2110,2110,2110,0
20240327,102500,106643475,2110,2115,2115,2110,560
20240327,102400,105461540,2115,2115,2115,2115,6
20240327,102300,105448850,2115,2115,2115,2115,0
20240327,102200,105448850,2115,2115,2115,2115,0
20240327,102100,105448850,2115,2115,2115,2115,0
20240327,102000,105448850,2115,2115,2115,2115,0
20240327,101900,105448850,2115,2115,2115,2115,1
20240327,101800,105446735,2120,2120,2120,2120,0
20240327,101700,105446735,2120,2110,2120,2110,5
20240327,101600,105436165,2115,2115,2115,2115,0
20240327,101500,105436165,2115,2115,2115,2115,3
20240327,101400,105429820,2115,2115,2115,2115,11
20240327,101300,105406555,2125,2125,2125,2125,0
20240327,101200,105406555,2125,2125,2125,2125,0
20240327,101100,105406555,2125,2115,2125,2115,1400
20240327,101000,102431565,2125,2125,2125,2125,0
20240327,100900,102431565,2125,2110,2125,2110,30
20240327,100800,102368100,2105,2105,2105,2105,2
20240327,100700,102363890,2110,2110,2110,2110,381
20240327,100600,101559980,2105,2120,2120,2105,6797
20240327,100500,87227490,2120,2120,2120,2120,0
20240327,100400,87227490,2120,2120,2120,2120,0
20240327,100300,87227490,2120,2120,2120,2120,5
20240327,100200,87216890,2115,2115,2115,2115,1
20240327,100100,87214775,2125,2120,2125,2120,500
20240327,100000,86152295,2120,2120,2120,2120,4
20240327,095900,86143815,2120,2120,2120,2120,0
20240327,095800,86143815,2120,2120,2120,2120,0
20240327,095700,86143815,2120,2120,2120,2120,0
20240327,095600,86143815,2120,2120,2120,2120,0
20240327,095500,86143815,2120,2115,2120,2115,2015
20240327,095400,81872090,2115,2115,2115,2115,0
20240327,095300,81872090,2115,2115,2115,2115,0
20240327,095200,81872090,2115,2110,2115,2110,11186
20240327,095100,58264335,2110,2110,2110,2110,0
20240327,095000,58264335,2110,2110,2110,2110,12
20240327,094900,58239015,2110,2110,2110,2110,0
20240327,094800,58239015,2110,2110,2110,2110,3
20240327,094700,58232685,2110,2110,2110,2110,1025
20240327,094600,56069935,2105,2105,2105,2105,150
20240327,094500,55754185,2105,2110,2110,2105,1828
20240327,094400,51898785,2110,2110,2110,2110,1190
20240327,094300,49387885,2115,2115,2115,2115,0
20240327,094200,49387885,2115,2115,2115,2115,0
20240327,094100,49387885,2115,2115,2115,2115,11
20240327,094000,49364620,2115,2115,2115,2115,280
20240327,093900,48772420,2115,2120,2120,2115,81
20240327,093800,48600895,2120,2115,2120,2115,95
20240327,093700,48399960,2115,2115,2115,2115,509
20240327,093600,47323425,2115,2115,2115,2115,259
20240327,093500,46775640,2115,2120,2125,2115,2571
20240327,093400,41336225,2120,2120,2120,2120,1719
20240327,093300,37691945,2120,2120,2120,2120,2
20240327,093200,37687705,2120,2120,2120,2120,0
20240327,093100,37687705,2120,2120,2120,2120,500
20240327,093000,36627705,2120,2120,2120,2120,200
20240327,092900,36203705,2120,2120,2120,2120,0
20240327,092800,36203705,2120,2120,2120,2120,141
20240327,092700,35904785,2120,2120,2120,2120,100
20240327,092600,35692785,2120,2120,2120,2120,0
20240327,092500,35692785,2120,2120,2120,2120,1000
20240327,092400,33572785,2120,2120,2120,2120,0
20240327,092300,33572785,2120,2120,2120,2120,0
20240327,092200,33572785,2120,2120,2120,2120,18
20240327,092100,33534625,2120,2125,2125,2120,468
20240327,092000,32542460,2130,2130,2130,2130,56
20240327,091900,32423180,2130,2130,2135,2130,147
20240327,091800,32110025,2135,2120,2135,2120,1085
20240327,091700,29800380,2120,2120,2120,2120,0
20240327,091600,29800380,2120,2120,2120,2120,0
20240327,091500,29800380,2120,2120,2120,2120,1
20240327,091400,29798260,2125,2130,2130,2125,1199
20240327,091300,27249385,2130,2130,2130,2130,0
20240327,091200,27249385,2130,2125,2130,2125,281
20240327,091100,26650860,2120,2120,2120,2120,50
20240327,091000,26544860,2120,2125,2125,2120,286
20240327,090900,25937790,2125,2125,2130,2120,236
20240327,090800,25436465,2125,2125,2125,2125,99
20240327,090700,25226090,2120,2120,2120,2120,523
20240327,090600,24117330,2130,2120,2130,2120,32
20240327,090500,24049370,2120,2130,2130,2120,456
20240327,090400,23080190,2125,2125,2125,2125,284
20240327,090300,22476690,2110,2110,2130,2110,4203
20240327,090200,13568900,2105,2110,2110,2100,3083
20240327,090100,7090045,2110,2110,2110,2110,159
20240327,090000,6754555,2110,2115,2120,2110,3195