stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185000,2330903043,570,570,570,570,44362
20240327,184900,2330903043,570,570,570,570,0
20240327,184800,2330903043,570,570,570,570,0
20240327,184700,2330903043,570,570,570,570,0
20240327,184600,2330903043,570,570,570,570,0
20240327,184500,2330903043,570,570,570,570,0
20240327,184400,2330903043,570,570,570,570,0
20240327,184300,2330903043,570,570,570,570,0
20240327,184200,2330903043,570,570,570,570,0
20240327,184100,2330903043,570,570,570,570,0
20240327,184000,2330903043,570,570,570,570,0
20240327,183900,2330903043,570,570,570,570,0
20240327,183800,2330903043,570,570,570,570,0
20240327,183700,2330903043,570,570,570,570,0
20240327,183600,2330903043,570,570,570,570,0
20240327,183500,2330903043,570,570,570,570,0
20240327,183400,2330903043,570,570,570,570,0
20240327,183300,2330903043,570,570,570,570,0
20240327,183200,2330903043,570,570,570,570,0
20240327,183100,2330903043,570,570,570,570,0
20240327,183000,2330903043,570,570,570,570,0
20240327,182900,2330903043,570,570,570,570,0
20240327,182800,2330903043,570,570,570,570,0
20240327,182700,2330903043,570,570,570,570,0
20240327,182600,2330903043,570,570,570,570,0
20240327,182500,2330903043,570,570,570,570,0
20240327,182400,2330903043,570,570,570,570,0
20240327,182300,2330903043,570,570,570,570,0
20240327,182200,2330903043,570,570,570,570,0
20240327,182100,2330903043,570,570,570,570,0
20240327,182000,2330903043,570,570,570,570,44362
20240327,181900,2330903043,570,570,570,570,0
20240327,181800,2330903043,570,570,570,570,0
20240327,181700,2330903043,570,570,570,570,0
20240327,181600,2330903043,570,570,570,570,0
20240327,181500,2330903043,570,570,570,570,0
20240327,181400,2330903043,570,570,570,570,0
20240327,181300,2330903043,570,570,570,570,0
20240327,181200,2330903043,570,570,570,570,0
20240327,181100,2330903043,570,570,570,570,0
20240327,181000,2330903043,570,570,570,570,0
20240327,180900,2330903043,570,570,570,570,0
20240327,180800,2330903043,570,570,570,570,0
20240327,180700,2330903043,570,570,570,570,0
20240327,180600,2330903043,570,570,570,570,0
20240327,180500,2330903043,570,570,570,570,0
20240327,180400,2330903043,570,570,570,570,0
20240327,180300,2330903043,570,570,570,570,0
20240327,180200,2330903043,570,570,570,570,0
20240327,180100,2330903043,570,570,570,570,0
20240327,180000,2330903043,570,570,570,570,0
20240327,175900,2330903043,570,570,570,570,0
20240327,175800,2330903043,570,570,570,570,0
20240327,175700,2330903043,570,570,570,570,0
20240327,175600,2330903043,570,570,570,570,0
20240327,175500,2330903043,570,570,570,570,0
20240327,175400,2330903043,570,570,570,570,0
20240327,175300,2330903043,570,570,570,570,0
20240327,175200,2330903043,570,570,570,570,0
20240327,175100,2330903043,570,570,570,570,0
20240327,175000,2330903043,570,570,570,570,44362
20240327,174900,2330903043,570,570,570,570,0
20240327,174800,2330903043,570,570,570,570,0
20240327,174700,2330903043,570,570,570,570,0
20240327,174600,2330903043,570,570,570,570,0
20240327,174500,2330903043,570,570,570,570,0
20240327,174400,2330903043,570,570,570,570,0
20240327,174300,2330903043,570,570,570,570,0
20240327,174200,2330903043,570,570,570,570,0
20240327,174100,2330903043,570,570,570,570,0
20240327,174000,2330903043,570,570,570,570,0
20240327,173900,2330903043,570,570,570,570,0
20240327,173800,2330903043,570,570,570,570,0
20240327,173700,2330903043,570,570,570,570,0
20240327,173600,2330903043,570,570,570,570,0
20240327,173500,2330903043,570,570,570,570,0
20240327,173400,2330903043,570,570,570,570,0
20240327,173300,2330903043,570,570,570,570,0
20240327,173200,2330903043,570,570,570,570,0
20240327,173100,2330903043,570,570,570,570,0
20240327,173000,2330903043,570,570,570,570,0
20240327,172900,2330903043,570,570,570,570,0
20240327,172800,2330903043,570,570,570,570,0
20240327,172700,2330903043,570,570,570,570,0
20240327,172600,2330903043,570,570,570,570,0
20240327,172500,2330903043,570,570,570,570,0
20240327,172400,2330903043,570,570,570,570,0
20240327,172300,2330903043,570,570,570,570,0
20240327,172200,2330903043,570,570,570,570,0
20240327,172100,2330903043,570,570,570,570,0
20240327,172000,2330903043,570,570,570,570,44362
20240327,171900,2330903043,570,570,570,570,0
20240327,171800,2330903043,570,570,570,570,0
20240327,171700,2330903043,570,570,570,570,0
20240327,171600,2330903043,570,570,570,570,0
20240327,171500,2330903043,570,570,570,570,0
20240327,171400,2330903043,570,570,570,570,0
20240327,171300,2330903043,570,570,570,570,0
20240327,171200,2330903043,570,570,570,570,0
20240327,171100,2330903043,570,570,570,570,0
20240327,171000,2330903043,570,570,570,570,0
20240327,170900,2330903043,570,570,570,570,0
20240327,170800,2330903043,570,570,570,570,0
20240327,170700,2330903043,570,570,570,570,0
20240327,170600,2330903043,570,570,570,570,0
20240327,170500,2330903043,570,570,570,570,0
20240327,170400,2330903043,570,570,570,570,0
20240327,170300,2330903043,570,570,570,570,0
20240327,170200,2330903043,570,570,570,570,0
20240327,170100,2330903043,570,570,570,570,0
20240327,170000,2330903043,570,570,570,570,0
20240327,165900,2330903043,570,570,570,570,0
20240327,165800,2330903043,570,570,570,570,0
20240327,165700,2330903043,570,570,570,570,0
20240327,165600,2330903043,570,570,570,570,0
20240327,165500,2330903043,570,570,570,570,0
20240327,165400,2330903043,570,570,570,570,0
20240327,165300,2330903043,570,570,570,570,0
20240327,165200,2330903043,570,570,570,570,0
20240327,165100,2330903043,570,570,570,570,0
20240327,165000,2330903043,570,570,570,570,44362
20240327,164900,2330903043,570,570,570,570,0
20240327,164800,2330903043,570,570,570,570,0
20240327,164700,2330903043,570,570,570,570,0
20240327,164600,2330903043,570,570,570,570,0
20240327,164500,2330903043,570,570,570,570,0
20240327,164400,2330903043,570,570,570,570,0
20240327,164300,2330903043,570,570,570,570,0
20240327,164200,2330903043,570,570,570,570,0
20240327,164100,2330903043,570,570,570,570,0
20240327,164000,2330903043,570,570,570,570,0
20240327,163900,2330903043,570,570,570,570,0
20240327,163800,2330903043,570,570,570,570,0
20240327,163700,2330903043,570,570,570,570,0
20240327,163600,2330903043,570,570,570,570,0
20240327,163500,2330903043,570,570,570,570,0
20240327,163400,2330903043,570,570,570,570,0
20240327,163300,2330903043,570,570,570,570,0
20240327,163200,2330903043,570,570,570,570,0
20240327,163100,2330903043,570,570,570,570,0
20240327,163000,2330903043,570,570,570,570,0
20240327,162900,2330903043,570,570,570,570,0
20240327,162800,2330903043,570,570,570,570,0
20240327,162700,2330903043,570,570,570,570,0
20240327,162600,2330903043,570,570,570,570,0
20240327,162500,2330903043,570,570,570,570,0
20240327,162400,2330903043,570,570,570,570,0
20240327,162300,2330903043,570,570,570,570,0
20240327,162200,2330903043,570,570,570,570,0
20240327,162100,2330903043,570,570,570,570,0
20240327,162000,2330903043,570,570,570,570,44362
20240327,161900,2330903043,570,570,570,570,0
20240327,161800,2330903043,570,570,570,570,0
20240327,161700,2330903043,570,570,570,570,0
20240327,161600,2330903043,570,570,570,570,0
20240327,161500,2330903043,570,570,570,570,0
20240327,161400,2330903043,570,570,570,570,0
20240327,161300,2330903043,570,570,570,570,0
20240327,161200,2330903043,570,570,570,570,0
20240327,161100,2330903043,570,570,570,570,0
20240327,161000,2330903043,570,570,570,570,0
20240327,160900,2330903043,570,570,570,570,0
20240327,160800,2330903043,570,570,570,570,0
20240327,160700,2330903043,570,570,570,570,0
20240327,160600,2330903043,570,570,570,570,0
20240327,160500,2330903043,570,570,570,570,0
20240327,160400,2330903043,570,570,570,570,0
20240327,160300,2330903043,570,570,570,570,0
20240327,160200,2330903043,570,570,570,570,0
20240327,160100,2330903043,570,570,570,570,0
20240327,160000,2330903043,570,570,570,570,0
20240327,155900,2330903043,570,570,570,570,0
20240327,155800,2330903043,570,570,570,570,0
20240327,155700,2330903043,570,570,570,570,0
20240327,155600,2330903043,570,570,570,570,0
20240327,155500,2330903043,570,570,570,570,0
20240327,155400,2330903043,570,570,570,570,0
20240327,155300,2330903043,570,570,570,570,0
20240327,155200,2330903043,570,570,570,570,0
20240327,155100,2330903043,570,570,570,570,0
20240327,155000,2330903043,570,570,570,570,44362
20240327,154900,2330903043,570,570,570,570,0
20240327,154800,2330903043,570,570,570,570,0
20240327,154700,2330903043,570,570,570,570,0
20240327,154600,2330903043,570,570,570,570,0
20240327,154500,2330903043,570,570,570,570,0
20240327,154400,2330903043,570,570,570,570,0
20240327,154300,2330903043,570,570,570,570,0
20240327,154200,2330903043,570,570,570,570,0
20240327,154100,2330903043,570,570,570,570,0
20240327,154000,2330903043,570,570,570,570,0
20240327,153900,2330903043,570,570,570,570,0
20240327,153800,2330903043,570,570,570,570,0
20240327,153700,2330903043,570,570,570,570,0
20240327,153600,2330903043,570,570,570,570,0
20240327,153500,2330903043,570,570,570,570,0
20240327,153400,2330903043,570,570,570,570,0
20240327,153300,2330903043,570,570,570,570,0
20240327,153200,2330903043,570,570,570,570,0
20240327,153100,2330903043,570,570,570,570,0
20240327,153000,2330903043,570,570,570,570,44362
20240327,152900,2305616703,570,570,570,570,0
20240327,152800,2305616703,570,570,570,570,0
20240327,152700,2305616703,570,570,570,570,0
20240327,152600,2305616703,570,570,570,570,0
20240327,152500,2305616703,570,570,570,570,0
20240327,152400,2305616703,570,570,570,570,0
20240327,152300,2305616703,570,570,570,570,0
20240327,152200,2305616703,570,570,570,570,0
20240327,152100,2305616703,570,570,570,570,0
20240327,152000,2305616703,570,570,570,570,0
20240327,151900,2305616703,570,569,570,568,5163
20240327,151800,2302682490,569,569,569,568,2294
20240327,151700,2301379242,569,569,570,567,14597
20240327,151600,2293089374,570,570,570,569,831
20240327,151500,2292616447,570,569,570,569,4888
20240327,151400,2289832143,569,567,569,567,6233
20240327,151300,2286295368,567,566,567,565,32479
20240327,151200,2267897001,566,565,566,565,39940
20240327,151100,2245304205,566,567,568,566,49461
20240327,151000,2217290944,568,567,568,567,15264
20240327,150900,2208635912,568,570,570,568,46880
20240327,150800,2181980853,571,569,571,569,19968
20240327,150700,2170585581,571,571,571,570,4641
20240327,150600,2167940209,570,570,570,570,10546
20240327,150500,2161928989,570,570,570,569,1557
20240327,150400,2161042088,570,570,571,570,16380
20240327,150300,2151705443,570,570,571,570,6136
20240327,150200,2148207293,570,571,571,570,921
20240327,150100,2147681902,570,571,571,570,2673
20240327,150000,2146157562,571,571,571,571,446
20240327,145900,2145902896,571,571,571,571,31
20240327,145800,2145885195,571,571,571,571,177
20240327,145700,2145784128,571,571,572,570,3035
20240327,145600,2144051453,572,571,572,570,892
20240327,145500,2143542456,570,571,571,570,2502
20240327,145400,2142113833,571,571,571,571,1835
20240327,145300,2141066048,572,572,572,571,366
20240327,145200,2140857010,572,572,573,571,11070
20240327,145100,2134531954,572,572,573,571,5548
20240327,145000,2131359263,571,572,572,571,4588
20240327,144900,2128737549,572,572,573,571,3867
20240327,144800,2126528713,572,572,573,571,232
20240327,144700,2126396108,572,572,572,572,220
20240327,144600,2126270268,573,572,573,571,4805
20240327,144500,2123525690,572,572,572,572,1102
20240327,144400,2122895346,572,572,572,572,3000
20240327,144300,2121179346,572,572,572,572,3500
20240327,144200,2119177346,572,572,572,572,120
20240327,144100,2119108706,572,572,572,572,65
20240327,144000,2119071526,572,572,572,570,3246
20240327,143900,2117216969,572,572,572,572,1112
20240327,143800,2116580905,570,570,572,570,16326
20240327,143700,2107273526,569,570,570,569,28129
20240327,143600,2091243821,569,569,570,569,6622
20240327,143500,2087475782,570,570,571,569,15689
20240327,143400,2078547386,570,570,571,570,2076
20240327,143300,2077364061,570,569,571,569,23018
20240327,143200,2064245632,569,569,570,569,1907
20240327,143100,2063160486,569,570,570,569,7822
20240327,143000,2058705063,570,570,571,570,14705
20240327,142900,2050321776,571,571,572,570,2668
20240327,142800,2048800904,571,571,572,571,3844
20240327,142700,2046605970,571,571,572,571,2603
20240327,142600,2045119554,572,572,572,572,15
20240327,142500,2045110974,572,572,572,571,4151
20240327,142400,2042740149,571,571,571,571,2402
20240327,142300,2041368607,571,572,572,571,3390
20240327,142200,2039432707,572,573,573,572,104
20240327,142100,2039373163,573,572,573,572,110
20240327,142000,2039310233,572,572,573,571,4284
20240327,141900,2036863835,571,571,572,571,4487
20240327,141800,2034301700,572,571,572,571,71
20240327,141700,2034261128,572,573,573,572,4265
20240327,141600,2031820484,573,573,573,573,181
20240327,141500,2031716771,573,572,573,572,1453
20240327,141400,2030885565,572,572,572,571,2474
20240327,141300,2029470438,571,572,572,571,3400
20240327,141200,2027525640,573,573,573,571,5473
20240327,141100,2024399609,573,573,573,572,1032
20240327,141000,2023809275,572,573,573,572,3562
20240327,140900,2021768549,573,573,574,573,8757
20240327,140800,2016750588,573,574,574,573,11153
20240327,140700,2010359916,574,574,575,574,826
20240327,140600,2009885782,574,575,575,574,4319
20240327,140500,2007406669,575,574,575,574,56
20240327,140400,2007374519,575,574,575,574,1515
20240327,140300,2006504724,574,574,574,574,3616
20240327,140200,2004429140,573,574,574,573,1141
20240327,140100,2003774342,574,573,574,573,1540
20240327,140000,2002891917,573,572,573,572,1383
20240327,135900,2002099541,573,573,573,572,942
20240327,135800,2001559825,573,573,574,573,868
20240327,135700,2001062410,573,573,573,572,1110
20240327,135600,2000427380,572,573,573,572,9589
20240327,135500,1994937966,573,573,573,573,872
20240327,135400,1994438310,572,573,573,572,94
20240327,135300,1994384515,573,573,573,572,4615
20240327,135200,1991741153,573,572,573,571,5291
20240327,135100,1988711677,571,571,572,571,4078
20240327,135000,1986382245,572,573,573,572,1223
20240327,134900,1985682485,573,574,574,572,29235
20240327,134800,1968938897,573,572,573,572,6926
20240327,134700,1964977223,572,571,572,571,4242
20240327,134600,1962554270,571,571,571,571,161
20240327,134500,1962462339,571,571,571,570,6485
20240327,134400,1958761150,571,571,571,570,1766
20240327,134300,1957752804,571,570,571,570,13459
20240327,134200,1950078765,570,570,570,570,2173
20240327,134100,1948840155,571,571,571,570,444
20240327,134000,1948587031,571,572,572,571,2408
20240327,133900,1947211852,572,571,572,571,5083
20240327,133800,1944307466,571,572,572,570,3272
20240327,133700,1942438450,572,574,575,572,3287
20240327,133600,1940551840,574,574,575,574,5271
20240327,133500,1937523668,574,572,574,570,24980
20240327,133400,1923260759,572,574,575,572,11046
20240327,133300,1916929518,574,572,574,572,32842
20240327,133200,1898094479,573,573,573,573,95
20240327,133100,1898040044,573,573,573,572,1127
20240327,133000,1897395375,573,570,573,570,15494
20240327,132900,1888552203,570,571,571,570,1176
20240327,132800,1887881838,571,570,571,569,6041
20240327,132700,1884438451,570,570,571,570,2793
20240327,132600,1882846273,570,570,570,569,862
20240327,132500,1882354934,570,570,570,569,687
20240327,132400,1881963355,570,569,570,569,4286
20240327,132300,1879524364,569,569,569,569,9059
20240327,132200,1874369793,569,569,569,568,516
20240327,132100,1874076689,568,568,569,568,15740
20240327,132000,1865136269,569,569,569,569,7759
20240327,131900,1860721398,569,569,569,569,909
20240327,131800,1860204177,570,569,570,569,1006
20240327,131700,1859631363,569,570,570,569,21563
20240327,131600,1847351541,570,572,572,570,5047
20240327,131500,1844470624,572,572,572,572,757
20240327,131400,1844037620,572,572,572,572,1300
20240327,131300,1843294020,571,572,572,571,700
20240327,131200,1842894120,571,572,572,571,1831
20240327,131100,1841848119,573,571,573,571,620
20240327,131000,1841493479,572,572,572,571,2799
20240327,130900,1839893647,573,572,573,571,2418
20240327,130800,1838512470,572,571,572,571,9435
20240327,130700,1833117492,571,570,571,570,2133
20240327,130600,1831901512,570,570,570,569,8674
20240327,130500,1826961608,569,569,569,569,5374
20240327,130400,1823903802,568,568,569,568,9511
20240327,130300,1818501532,569,569,569,569,8237
20240327,130200,1813814679,569,569,569,568,7706
20240327,130100,1809435439,569,569,569,569,2642
20240327,130000,1807932141,568,568,568,568,1611
20240327,125900,1807017093,568,568,568,568,402
20240327,125800,1806788757,568,567,569,567,1143
20240327,125700,1806138402,568,569,569,568,21442
20240327,125600,1793959053,569,569,570,569,3036
20240327,125500,1792231038,570,569,570,569,569
20240327,125400,1791907227,569,570,570,569,1789
20240327,125300,1790889273,570,569,570,569,115
20240327,125200,1790823753,569,569,569,568,3421
20240327,125100,1788878046,569,570,570,568,12923
20240327,125000,1781526538,570,570,570,568,18766
20240327,124900,1770852240,570,568,570,567,8116
20240327,124800,1766240033,568,567,569,567,11993
20240327,124700,1759427993,566,568,568,566,32925
20240327,124600,1740758849,568,568,569,568,32224
20240327,124500,1722455302,568,568,569,568,4109
20240327,124400,1720120418,568,569,570,568,20126
20240327,124300,1708668760,570,570,571,569,19053
20240327,124200,1697809410,570,572,572,570,617
20240327,124100,1697457029,572,571,572,571,248
20240327,124000,1697315416,571,572,573,571,3051
20240327,123900,1695573213,573,571,573,570,1170
20240327,123800,1694903752,570,571,572,570,19701
20240327,123700,1683659843,572,571,573,571,11300
20240327,123600,1677206241,571,573,573,571,3389
20240327,123500,1675268032,574,573,574,572,12312
20240327,123400,1668224939,573,571,573,571,9589
20240327,123300,1662737502,571,573,573,571,4950
20240327,123200,1659908071,573,573,573,573,2734
20240327,123100,1658341489,573,574,574,573,4778
20240327,123000,1655603223,574,574,574,574,1549
20240327,122900,1654714097,574,574,574,574,1125
20240327,122800,1654068347,573,575,575,573,3066
20240327,122700,1652309299,575,574,575,573,10831
20240327,122600,1646097074,573,574,574,573,181
20240327,122500,1645993330,574,576,576,572,10248
20240327,122400,1640117885,576,577,578,576,1924
20240327,122300,1639009329,578,578,578,576,3971
20240327,122200,1636718500,578,577,578,577,2356
20240327,122100,1635357928,576,577,578,576,3554
20240327,122000,1633307199,578,578,578,578,49
20240327,121900,1633278877,578,578,579,578,2078
20240327,121800,1632077741,578,578,579,578,3435
20240327,121700,1630092127,578,578,578,578,26
20240327,121600,1630077099,578,578,578,578,150
20240327,121500,1629990399,578,579,579,578,154
20240327,121400,1629901384,578,578,578,578,583
20240327,121300,1629564410,579,578,579,578,1427
20240327,121200,1628739328,579,577,579,577,435
20240327,121100,1628487863,579,578,579,578,505
20240327,121000,1628195968,579,578,579,578,3506
20240327,120900,1626169495,578,578,578,577,1470
20240327,120800,1625320390,578,577,578,577,6233
20240327,120700,1621718295,578,578,578,578,321
20240327,120600,1621532757,578,577,578,577,433
20240327,120500,1621282706,579,577,579,577,416
20240327,120400,1621042242,579,579,579,578,27
20240327,120300,1621026616,576,577,579,576,1671
20240327,120200,1620064074,578,577,578,577,4825
20240327,120100,1617275543,577,576,577,576,1611
20240327,120000,1616346398,577,577,577,577,710
20240327,115900,1615936728,578,573,578,573,14310
20240327,115800,1607717156,574,574,574,572,7301
20240327,115700,1603533647,574,573,574,573,151
20240327,115600,1603447061,574,573,574,573,1127
20240327,115500,1602801235,573,574,575,573,14590
20240327,115400,1594426576,574,578,578,574,9974
20240327,115300,1588684474,576,576,577,576,6026
20240327,115200,1585213472,575,577,577,575,939
20240327,115100,1584672566,575,575,576,575,3916
20240327,115000,1582420541,576,576,577,575,1746
20240327,114900,1581414947,575,577,578,575,6421
20240327,114800,1577720329,576,574,576,573,13341
20240327,114700,1570043276,573,574,575,573,5806
20240327,114600,1566707483,574,572,575,572,22565
20240327,114500,1553748399,573,574,574,573,430
20240327,114400,1553501790,574,574,574,572,13941
20240327,114300,1545517963,575,575,576,575,2900
20240327,114200,1543848981,575,576,576,575,2090
20240327,114100,1542647230,576,576,577,576,5826
20240327,114000,1539290024,577,578,578,576,2180
20240327,113900,1538032206,576,578,578,576,5038
20240327,113800,1535122444,578,579,579,578,3751
20240327,113700,1532951580,579,579,579,579,1973
20240327,113600,1531809213,579,578,579,578,996
20240327,113500,1531233464,579,579,579,578,7126
20240327,113400,1527107802,578,579,579,578,1063
20240327,113300,1526492982,579,578,579,577,10126
20240327,113200,1520649969,578,577,578,576,27919
20240327,113100,1504522917,576,578,578,576,4256
20240327,113000,1502069061,575,577,578,575,17354
20240327,112900,1492066098,577,577,577,576,1501
20240327,112800,1491200023,576,575,577,575,1736
20240327,112700,1490200388,576,576,576,575,15642
20240327,112600,1481198431,576,577,577,576,10741
20240327,112500,1475003913,577,579,579,577,18416
20240327,112400,1464349432,579,579,581,579,10675
20240327,112300,1458155372,579,579,579,578,2547
20240327,112200,1456680660,581,577,582,577,6354
20240327,112100,1452992472,577,577,580,576,16303
20240327,112000,1443552439,576,576,577,576,10668
20240327,111900,1437404803,577,577,577,576,6174
20240327,111800,1433842425,576,576,576,575,5037
20240327,111700,1430941893,575,572,576,572,31459
20240327,111600,1412869503,575,572,575,571,34103
20240327,111500,1393301548,571,572,572,571,6761
20240327,111400,1389434284,571,571,573,570,5742
20240327,111300,1386154039,571,570,571,569,38954
20240327,111200,1363946565,570,570,571,570,6610
20240327,111100,1360175545,570,567,572,567,43970
20240327,111000,1335140877,568,569,569,567,4411
20240327,110900,1332633383,569,567,570,567,9085
20240327,110800,1327467809,567,569,570,566,26498
20240327,110700,1312444688,569,569,573,568,64011
20240327,110600,1275995295,569,572,572,569,45524
20240327,110500,1250035351,572,571,572,570,16588
20240327,110400,1240570325,571,570,573,570,17772
20240327,110300,1230414334,570,571,572,570,11034
20240327,110200,1224109985,572,573,574,572,7258
20240327,110100,1219951090,573,572,573,570,19697
20240327,110000,1208710349,572,572,572,570,21361
20240327,105900,1196522299,572,572,573,570,10907
20240327,105800,1190299588,571,572,574,571,2677
20240327,105700,1188767019,570,574,574,569,16752
20240327,105600,1179212387,574,575,575,570,94782
20240327,105500,1125084422,574,576,576,574,20855
20240327,105400,1113101744,575,574,576,574,8552
20240327,105300,1108186319,574,575,576,574,18219
20240327,105200,1097716432,575,575,575,574,10862
20240327,105100,1091470784,575,576,577,575,19056
20240327,105000,1080502374,576,577,577,575,8403
20240327,104900,1075660986,576,576,580,575,45522
20240327,104800,1049344642,575,576,577,575,6687
20240327,104700,1045487028,575,578,578,573,19851
20240327,104600,1034071965,578,573,578,573,49523
20240327,104500,1005631941,573,576,577,573,65745
20240327,104400,967828095,576,576,577,575,17704
20240327,104300,957627619,577,579,579,576,24492
20240327,104200,943500756,581,582,582,576,49638
20240327,104100,914785587,580,580,581,579,52819
20240327,104000,884142369,579,580,580,579,13692
20240327,103900,876205298,580,581,581,580,42210
20240327,103800,851715370,581,581,581,581,2201
20240327,103700,850436589,581,582,582,580,23562
20240327,103600,836749204,581,581,582,581,72337
20240327,103500,794721406,581,582,582,581,10619
20240327,103400,788550341,582,582,582,581,23419
20240327,103300,774928683,582,583,583,582,27864
20240327,103200,758709747,583,583,583,582,6644
20240327,103100,754839495,583,584,584,582,41238
20240327,103000,730825538,584,584,585,584,26141
20240327,102900,715559190,585,585,585,584,14250
20240327,102800,707235061,584,586,587,584,19295
20240327,102700,695945616,586,588,588,586,16310
20240327,102600,686380014,587,589,589,587,74546
20240327,102500,642517134,589,589,590,589,3275
20240327,102400,640588139,589,588,590,588,8887
20240327,102300,635352586,588,590,590,588,9003
20240327,102200,630050444,590,588,590,588,4034
20240327,102100,627675942,588,589,589,588,4239
20240327,102000,625182329,589,591,591,589,33178
20240327,101900,605614293,591,590,591,590,1486
20240327,101800,604736928,591,591,592,591,7543
20240327,101700,600279012,591,592,592,591,10300
20240327,101600,594187502,592,592,593,592,863
20240327,101500,593676601,591,593,593,591,2823
20240327,101400,592004852,593,592,593,592,6572
20240327,101300,588112141,593,593,593,593,223
20240327,101200,587979902,593,592,593,592,2739
20240327,101100,586358320,592,592,593,591,6893
20240327,101000,582278647,592,592,592,590,24070
20240327,100900,568070516,593,592,593,591,9814
20240327,100800,562266888,592,593,593,592,6854
20240327,100700,558206174,592,592,592,591,998
20240327,100600,557615858,592,593,593,591,5367
20240327,100500,554442547,593,592,593,591,3833
20240327,100400,552173474,592,591,592,591,3023
20240327,100300,550385392,590,591,591,590,17437
20240327,100200,540088122,590,592,592,590,26402
20240327,100100,524492899,591,592,592,591,9116
20240327,100000,519103902,592,593,593,592,5526
20240327,095900,515832283,593,594,594,593,1730
20240327,095800,514806372,593,594,594,592,14701
20240327,095700,506093264,594,595,595,594,19597
20240327,095600,494448484,595,595,596,595,226
20240327,095500,494314006,595,596,596,595,3573
20240327,095400,492188060,596,596,597,595,6677
20240327,095300,488209576,596,596,597,596,4299
20240327,095200,485647367,596,598,598,596,260
20240327,095100,485491897,598,595,598,595,281
20240327,095000,485324511,595,594,595,594,3113
20240327,094900,483474020,594,593,594,593,7329
20240327,094800,479124715,593,592,593,592,13899
20240327,094700,470894100,592,593,593,592,8624
20240327,094600,465787102,593,595,595,592,8514
20240327,094500,460733281,595,594,596,593,1882
20240327,094400,459614572,595,596,598,594,16272
20240327,094300,449933411,599,595,599,595,2177
20240327,094200,448636786,595,598,599,595,16015
20240327,094100,439085501,599,600,600,599,9139
20240327,094000,433610901,600,601,601,599,1220
20240327,093900,432878892,601,600,601,600,11234
20240327,093800,426136279,600,600,600,599,2405
20240327,093700,424693379,599,599,600,599,4291
20240327,093600,422122956,599,600,600,598,2433
20240327,093500,420663558,599,600,600,599,5065
20240327,093400,417629249,600,598,600,597,3514
20240327,093300,415528180,596,596,597,595,4886
20240327,093200,412618010,595,598,598,593,23458
20240327,093100,398664662,598,599,599,598,10295
20240327,093000,392501762,599,602,602,599,20479
20240327,092900,380216229,602,602,602,602,3955
20240327,092800,377835319,602,602,602,602,4127
20240327,092700,375350865,602,603,603,602,3702
20240327,092600,373121659,603,605,606,603,19573
20240327,092500,361297921,605,600,605,599,50147
20240327,092400,331063860,600,600,601,600,5675
20240327,092300,327658781,600,602,602,600,20302
20240327,092200,315472099,601,601,602,601,2143
20240327,092100,314184145,600,602,602,600,6342
20240327,092000,310371402,603,604,604,601,12435
20240327,091900,302874198,605,604,605,604,8327
20240327,091800,297842066,604,604,605,604,2797
20240327,091700,296151020,604,604,605,602,6816
20240327,091600,292034620,605,606,606,605,11186
20240327,091500,285264130,609,603,609,603,30214
20240327,091400,266991166,602,601,602,600,14756
20240327,091300,258115022,601,601,601,601,9313
20240327,091200,252517909,601,601,602,600,15154
20240327,091100,243406509,601,598,601,598,10619
20240327,091000,237048956,597,597,598,596,4011
20240327,090900,234657312,598,593,598,593,11601
20240327,090800,227744719,594,595,595,590,29464
20240327,090700,210284502,595,597,598,594,22391
20240327,090600,196950628,595,598,598,595,57446
20240327,090500,162716124,598,597,600,595,34378
20240327,090400,142190204,597,604,604,597,15411
20240327,090300,132946475,601,598,604,598,84251
20240327,090200,82395898,600,607,610,599,58157
20240327,090100,47398390,607,615,617,606,14183
20240327,090000,38732452,604,606,619,604,63481