stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,192800,305173055,2085,2085,2085,2085,3596
20240327,192700,305173055,2085,2085,2085,2085,0
20240327,192600,305173055,2085,2085,2085,2085,0
20240327,192500,305173055,2085,2085,2085,2085,0
20240327,192400,305173055,2085,2085,2085,2085,0
20240327,192300,305173055,2085,2085,2085,2085,0
20240327,192200,305173055,2085,2085,2085,2085,0
20240327,192100,305173055,2085,2085,2085,2085,0
20240327,192000,305173055,2085,2085,2085,2085,0
20240327,191900,305173055,2085,2085,2085,2085,0
20240327,191800,305173055,2085,2085,2085,2085,0
20240327,191700,305173055,2085,2085,2085,2085,0
20240327,191600,305173055,2085,2085,2085,2085,0
20240327,191500,305173055,2085,2085,2085,2085,0
20240327,191400,305173055,2085,2085,2085,2085,0
20240327,191300,305173055,2085,2085,2085,2085,0
20240327,191200,305173055,2085,2085,2085,2085,0
20240327,191100,305173055,2085,2085,2085,2085,0
20240327,191000,305173055,2085,2085,2085,2085,0
20240327,190900,305173055,2085,2085,2085,2085,0
20240327,190800,305173055,2085,2085,2085,2085,0
20240327,190700,305173055,2085,2085,2085,2085,0
20240327,190600,305173055,2085,2085,2085,2085,0
20240327,190500,305173055,2085,2085,2085,2085,0
20240327,190400,305173055,2085,2085,2085,2085,0
20240327,190300,305173055,2085,2085,2085,2085,0
20240327,190200,305173055,2085,2085,2085,2085,0
20240327,190100,305173055,2085,2085,2085,2085,0
20240327,190000,305173055,2085,2085,2085,2085,0
20240327,185900,305173055,2085,2085,2085,2085,0
20240327,185800,305173055,2085,2085,2085,2085,3596
20240327,185700,305173055,2085,2085,2085,2085,0
20240327,185600,305173055,2085,2085,2085,2085,0
20240327,185500,305173055,2085,2085,2085,2085,0
20240327,185400,305173055,2085,2085,2085,2085,0
20240327,185300,305173055,2085,2085,2085,2085,0
20240327,185200,305173055,2085,2085,2085,2085,0
20240327,185100,305173055,2085,2085,2085,2085,0
20240327,185000,305173055,2085,2085,2085,2085,0
20240327,184900,305173055,2085,2085,2085,2085,0
20240327,184800,305173055,2085,2085,2085,2085,0
20240327,184700,305173055,2085,2085,2085,2085,0
20240327,184600,305173055,2085,2085,2085,2085,0
20240327,184500,305173055,2085,2085,2085,2085,0
20240327,184400,305173055,2085,2085,2085,2085,0
20240327,184300,305173055,2085,2085,2085,2085,0
20240327,184200,305173055,2085,2085,2085,2085,0
20240327,184100,305173055,2085,2085,2085,2085,0
20240327,184000,305173055,2085,2085,2085,2085,0
20240327,183900,305173055,2085,2085,2085,2085,0
20240327,183800,305173055,2085,2085,2085,2085,0
20240327,183700,305173055,2085,2085,2085,2085,0
20240327,183600,305173055,2085,2085,2085,2085,0
20240327,183500,305173055,2085,2085,2085,2085,0
20240327,183400,305173055,2085,2085,2085,2085,0
20240327,183300,305173055,2085,2085,2085,2085,0
20240327,183200,305173055,2085,2085,2085,2085,0
20240327,183100,305173055,2085,2085,2085,2085,0
20240327,183000,305173055,2085,2085,2085,2085,0
20240327,182900,305173055,2085,2085,2085,2085,0
20240327,182800,305173055,2085,2085,2085,2085,3596
20240327,182700,305173055,2085,2085,2085,2085,0
20240327,182600,305173055,2085,2085,2085,2085,0
20240327,182500,305173055,2085,2085,2085,2085,0
20240327,182400,305173055,2085,2085,2085,2085,0
20240327,182300,305173055,2085,2085,2085,2085,0
20240327,182200,305173055,2085,2085,2085,2085,0
20240327,182100,305173055,2085,2085,2085,2085,0
20240327,182000,305173055,2085,2085,2085,2085,0
20240327,181900,305173055,2085,2085,2085,2085,0
20240327,181800,305173055,2085,2085,2085,2085,0
20240327,181700,305173055,2085,2085,2085,2085,0
20240327,181600,305173055,2085,2085,2085,2085,0
20240327,181500,305173055,2085,2085,2085,2085,0
20240327,181400,305173055,2085,2085,2085,2085,0
20240327,181300,305173055,2085,2085,2085,2085,0
20240327,181200,305173055,2085,2085,2085,2085,0
20240327,181100,305173055,2085,2085,2085,2085,0
20240327,181000,305173055,2085,2085,2085,2085,0
20240327,180900,305173055,2085,2085,2085,2085,0
20240327,180800,305173055,2085,2085,2085,2085,0
20240327,180700,305173055,2085,2085,2085,2085,0
20240327,180600,305173055,2085,2085,2085,2085,0
20240327,180500,305173055,2085,2085,2085,2085,0
20240327,180400,305173055,2085,2085,2085,2085,0
20240327,180300,305173055,2085,2085,2085,2085,0
20240327,180200,305173055,2085,2085,2085,2085,0
20240327,180100,305173055,2085,2085,2085,2085,0
20240327,180000,305173055,2085,2085,2085,2085,0
20240327,175900,305173055,2085,2085,2085,2085,0
20240327,175800,305173055,2085,2085,2085,2085,3596
20240327,175700,305173055,2085,2085,2085,2085,0
20240327,175600,305173055,2085,2085,2085,2085,0
20240327,175500,305173055,2085,2085,2085,2085,0
20240327,175400,305173055,2085,2085,2085,2085,0
20240327,175300,305173055,2085,2085,2085,2085,0
20240327,175200,305173055,2085,2085,2085,2085,0
20240327,175100,305173055,2085,2085,2085,2085,0
20240327,175000,305173055,2085,2085,2085,2085,0
20240327,174900,305173055,2085,2085,2085,2085,0
20240327,174800,305173055,2085,2085,2085,2085,0
20240327,174700,305173055,2085,2085,2085,2085,0
20240327,174600,305173055,2085,2085,2085,2085,0
20240327,174500,305173055,2085,2085,2085,2085,0
20240327,174400,305173055,2085,2085,2085,2085,0
20240327,174300,305173055,2085,2085,2085,2085,0
20240327,174200,305173055,2085,2085,2085,2085,0
20240327,174100,305173055,2085,2085,2085,2085,0
20240327,174000,305173055,2085,2085,2085,2085,0
20240327,173900,305173055,2085,2085,2085,2085,0
20240327,173800,305173055,2085,2085,2085,2085,0
20240327,173700,305173055,2085,2085,2085,2085,0
20240327,173600,305173055,2085,2085,2085,2085,0
20240327,173500,305173055,2085,2085,2085,2085,0
20240327,173400,305173055,2085,2085,2085,2085,0
20240327,173300,305173055,2085,2085,2085,2085,0
20240327,173200,305173055,2085,2085,2085,2085,0
20240327,173100,305173055,2085,2085,2085,2085,0
20240327,173000,305173055,2085,2085,2085,2085,0
20240327,172900,305173055,2085,2085,2085,2085,0
20240327,172800,305173055,2085,2085,2085,2085,3596
20240327,172700,305173055,2085,2085,2085,2085,0
20240327,172600,305173055,2085,2085,2085,2085,0
20240327,172500,305173055,2085,2085,2085,2085,0
20240327,172400,305173055,2085,2085,2085,2085,0
20240327,172300,305173055,2085,2085,2085,2085,0
20240327,172200,305173055,2085,2085,2085,2085,0
20240327,172100,305173055,2085,2085,2085,2085,0
20240327,172000,305173055,2085,2085,2085,2085,0
20240327,171900,305173055,2085,2085,2085,2085,0
20240327,171800,305173055,2085,2085,2085,2085,0
20240327,171700,305173055,2085,2085,2085,2085,0
20240327,171600,305173055,2085,2085,2085,2085,0
20240327,171500,305173055,2085,2085,2085,2085,0
20240327,171400,305173055,2085,2085,2085,2085,0
20240327,171300,305173055,2085,2085,2085,2085,0
20240327,171200,305173055,2085,2085,2085,2085,0
20240327,171100,305173055,2085,2085,2085,2085,0
20240327,171000,305173055,2085,2085,2085,2085,0
20240327,170900,305173055,2085,2085,2085,2085,0
20240327,170800,305173055,2085,2085,2085,2085,0
20240327,170700,305173055,2085,2085,2085,2085,0
20240327,170600,305173055,2085,2085,2085,2085,0
20240327,170500,305173055,2085,2085,2085,2085,0
20240327,170400,305173055,2085,2085,2085,2085,0
20240327,170300,305173055,2085,2085,2085,2085,0
20240327,170200,305173055,2085,2085,2085,2085,0
20240327,170100,305173055,2085,2085,2085,2085,0
20240327,170000,305173055,2085,2085,2085,2085,0
20240327,165900,305173055,2085,2085,2085,2085,0
20240327,165800,305173055,2085,2085,2085,2085,3596
20240327,165700,305173055,2085,2085,2085,2085,0
20240327,165600,305173055,2085,2085,2085,2085,0
20240327,165500,305173055,2085,2085,2085,2085,0
20240327,165400,305173055,2085,2085,2085,2085,0
20240327,165300,305173055,2085,2085,2085,2085,0
20240327,165200,305173055,2085,2085,2085,2085,0
20240327,165100,305173055,2085,2085,2085,2085,0
20240327,165000,305173055,2085,2085,2085,2085,0
20240327,164900,305173055,2085,2085,2085,2085,0
20240327,164800,305173055,2085,2085,2085,2085,0
20240327,164700,305173055,2085,2085,2085,2085,0
20240327,164600,305173055,2085,2085,2085,2085,0
20240327,164500,305173055,2085,2085,2085,2085,0
20240327,164400,305173055,2085,2085,2085,2085,0
20240327,164300,305173055,2085,2085,2085,2085,0
20240327,164200,305173055,2085,2085,2085,2085,0
20240327,164100,305173055,2085,2085,2085,2085,0
20240327,164000,305173055,2085,2085,2085,2085,0
20240327,163900,305173055,2085,2085,2085,2085,0
20240327,163800,305173055,2085,2085,2085,2085,0
20240327,163700,305173055,2085,2085,2085,2085,0
20240327,163600,305173055,2085,2085,2085,2085,0
20240327,163500,305173055,2085,2085,2085,2085,0
20240327,163400,305173055,2085,2085,2085,2085,0
20240327,163300,305173055,2085,2085,2085,2085,0
20240327,163200,305173055,2085,2085,2085,2085,0
20240327,163100,305173055,2085,2085,2085,2085,0
20240327,163000,305173055,2085,2085,2085,2085,0
20240327,162900,305173055,2085,2085,2085,2085,0
20240327,162800,305173055,2085,2085,2085,2085,3596
20240327,162700,305173055,2085,2085,2085,2085,0
20240327,162600,305173055,2085,2085,2085,2085,0
20240327,162500,305173055,2085,2085,2085,2085,0
20240327,162400,305173055,2085,2085,2085,2085,0
20240327,162300,305173055,2085,2085,2085,2085,0
20240327,162200,305173055,2085,2085,2085,2085,0
20240327,162100,305173055,2085,2085,2085,2085,0
20240327,162000,305173055,2085,2085,2085,2085,0
20240327,161900,305173055,2085,2085,2085,2085,0
20240327,161800,305173055,2085,2085,2085,2085,0
20240327,161700,305173055,2085,2085,2085,2085,0
20240327,161600,305173055,2085,2085,2085,2085,0
20240327,161500,305173055,2085,2085,2085,2085,0
20240327,161400,305173055,2085,2085,2085,2085,0
20240327,161300,305173055,2085,2085,2085,2085,0
20240327,161200,305173055,2085,2085,2085,2085,0
20240327,161100,305173055,2085,2085,2085,2085,0
20240327,161000,305173055,2085,2085,2085,2085,0
20240327,160900,305173055,2085,2085,2085,2085,0
20240327,160800,305173055,2085,2085,2085,2085,0
20240327,160700,305173055,2085,2085,2085,2085,0
20240327,160600,305173055,2085,2085,2085,2085,0
20240327,160500,305173055,2085,2085,2085,2085,0
20240327,160400,305173055,2085,2085,2085,2085,0
20240327,160300,305173055,2085,2085,2085,2085,0
20240327,160200,305173055,2085,2085,2085,2085,0
20240327,160100,305173055,2085,2085,2085,2085,0
20240327,160000,305173055,2085,2085,2085,2085,0
20240327,155900,305173055,2085,2085,2085,2085,0
20240327,155800,305173055,2085,2085,2085,2085,3596
20240327,155700,305173055,2085,2085,2085,2085,0
20240327,155600,305173055,2085,2085,2085,2085,0
20240327,155500,305173055,2085,2085,2085,2085,0
20240327,155400,305173055,2085,2085,2085,2085,0
20240327,155300,305173055,2085,2085,2085,2085,0
20240327,155200,305173055,2085,2085,2085,2085,0
20240327,155100,305173055,2085,2085,2085,2085,0
20240327,155000,305173055,2085,2085,2085,2085,0
20240327,154900,305173055,2085,2085,2085,2085,0
20240327,154800,305173055,2085,2085,2085,2085,0
20240327,154700,305173055,2085,2085,2085,2085,0
20240327,154600,305173055,2085,2085,2085,2085,0
20240327,154500,305173055,2085,2085,2085,2085,0
20240327,154400,305173055,2085,2085,2085,2085,0
20240327,154300,305173055,2085,2085,2085,2085,0
20240327,154200,305173055,2085,2085,2085,2085,0
20240327,154100,305173055,2085,2085,2085,2085,0
20240327,154000,305173055,2085,2085,2085,2085,0
20240327,153900,305173055,2085,2085,2085,2085,0
20240327,153800,305173055,2085,2085,2085,2085,0
20240327,153700,305173055,2085,2085,2085,2085,0
20240327,153600,305173055,2085,2085,2085,2085,0
20240327,153500,305173055,2085,2085,2085,2085,0
20240327,153400,305173055,2085,2085,2085,2085,0
20240327,153300,305173055,2085,2085,2085,2085,0
20240327,153200,305173055,2085,2085,2085,2085,0
20240327,153100,305173055,2085,2085,2085,2085,0
20240327,153000,305173055,2085,2085,2085,2085,3596
20240327,152900,297675395,2085,2085,2085,2085,0
20240327,152800,297675395,2085,2085,2085,2085,0
20240327,152700,297675395,2085,2085,2085,2085,0
20240327,152600,297675395,2085,2085,2085,2085,0
20240327,152500,297675395,2085,2085,2085,2085,0
20240327,152400,297675395,2085,2085,2085,2085,0
20240327,152300,297675395,2085,2085,2085,2085,0
20240327,152200,297675395,2085,2085,2085,2085,0
20240327,152100,297675395,2085,2085,2085,2085,0
20240327,152000,297675395,2085,2085,2085,2085,0
20240327,151900,297675395,2085,2085,2085,2085,528
20240327,151800,296574515,2085,2095,2095,2085,51
20240327,151700,296468170,2095,2090,2095,2085,9
20240327,151600,296449380,2095,2090,2095,2085,61
20240327,151500,296322180,2095,2095,2095,2095,0
20240327,151400,296322180,2095,2080,2095,2080,1799
20240327,151300,292571835,2085,2080,2085,2080,510
20240327,151200,291509540,2080,2090,2090,2080,1763
20240327,151100,287841405,2095,2095,2095,2095,16
20240327,151000,287807885,2090,2090,2090,2090,14
20240327,150900,287778625,2095,2095,2095,2095,3
20240327,150800,287772340,2090,2090,2090,2090,501
20240327,150700,286725250,2090,2090,2090,2090,501
20240327,150600,285678160,2090,2090,2090,2085,149
20240327,150500,285367390,2090,2090,2090,2090,7
20240327,150400,285352760,2090,2090,2090,2090,511
20240327,150300,284284770,2095,2095,2095,2095,0
20240327,150200,284284770,2095,2090,2095,2090,64
20240327,150100,284151000,2095,2095,2095,2095,0
20240327,150000,284151000,2095,2090,2095,2090,23
20240327,145900,284102925,2095,2090,2095,2090,8
20240327,145800,284086200,2095,2095,2095,2095,0
20240327,145700,284086200,2095,2095,2095,2095,0
20240327,145600,284086200,2095,2095,2095,2095,54
20240327,145500,283973070,2095,2095,2095,2095,0
20240327,145400,283973070,2095,2095,2095,2095,0
20240327,145300,283973070,2095,2095,2095,2095,0
20240327,145200,283973070,2095,2090,2095,2090,14
20240327,145100,283943805,2095,2095,2095,2095,0
20240327,145000,283943805,2095,2095,2095,2095,0
20240327,144900,283943805,2095,2095,2095,2095,0
20240327,144800,283943805,2095,2090,2095,2090,132
20240327,144700,283667920,2095,2095,2095,2095,0
20240327,144600,283667920,2095,2090,2095,2090,150
20240327,144500,283354415,2095,2095,2095,2095,1
20240327,144400,283352320,2090,2090,2090,2090,30
20240327,144300,283289620,2090,2090,2090,2090,0
20240327,144200,283289620,2090,2090,2090,2090,11
20240327,144100,283266630,2090,2090,2090,2090,9
20240327,144000,283247820,2095,2095,2095,2095,1
20240327,143900,283245725,2090,2090,2090,2090,5
20240327,143800,283235275,2095,2095,2095,2095,1
20240327,143700,283233180,2095,2095,2095,2095,10
20240327,143600,283212230,2095,2100,2100,2095,38
20240327,143500,283132615,2095,2095,2095,2095,649
20240327,143400,281772960,2090,2090,2090,2090,146
20240327,143300,281467820,2100,2100,2100,2100,0
20240327,143200,281467820,2100,2100,2100,2100,1
20240327,143100,281465720,2095,2095,2095,2095,1296
20240327,143000,278750600,2095,2100,2100,2095,51
20240327,142900,278643750,2095,2100,2100,2095,70
20240327,142800,278497050,2095,2095,2100,2095,61
20240327,142700,278369225,2100,2095,2100,2095,21
20240327,142600,278325225,2100,2095,2100,2095,21
20240327,142500,278281225,2100,2100,2100,2100,1
20240327,142400,278279125,2095,2095,2095,2095,0
20240327,142300,278279125,2095,2095,2095,2095,300
20240327,142200,277650625,2105,2105,2105,2105,4
20240327,142100,277642205,2105,2105,2105,2105,150
20240327,142000,277326455,2105,2100,2105,2100,162
20240327,141900,276986250,2105,2105,2105,2105,1
20240327,141800,276984145,2100,2100,2100,2100,1001
20240327,141700,274882045,2080,2095,2105,2080,8000
20240327,141600,258110075,2095,2095,2095,2095,1000
20240327,141500,256015075,2095,2095,2095,2095,0
20240327,141400,256015075,2095,2095,2095,2095,0
20240327,141300,256015075,2095,2095,2095,2095,0
20240327,141200,256015075,2095,2090,2095,2090,51
20240327,141100,255908480,2095,2095,2095,2095,1
20240327,141000,255906385,2100,2090,2100,2085,112
20240327,140900,255671355,2095,2095,2095,2095,572
20240327,140800,254473015,2095,2095,2095,2095,0
20240327,140700,254473015,2095,2095,2095,2095,11
20240327,140600,254449970,2085,2085,2085,2085,967
20240327,140500,252433775,2090,2090,2090,2090,17
20240327,140400,252398245,2090,2090,2090,2090,221
20240327,140300,251936355,2100,2100,2100,2100,0
20240327,140200,251936355,2100,2100,2100,2100,0
20240327,140100,251936355,2100,2100,2100,2100,18
20240327,140000,251898555,2095,2095,2095,2095,0
20240327,135900,251898555,2095,2095,2095,2095,1
20240327,135800,251896460,2100,2095,2100,2095,152
20240327,135700,251578010,2085,2090,2090,2085,174
20240327,135600,251215210,2095,2095,2095,2095,0
20240327,135500,251215210,2095,2095,2095,2095,1
20240327,135400,251213115,2095,2095,2100,2090,1033
20240327,135300,249049035,2095,2095,2095,2095,0
20240327,135200,249049035,2095,2095,2095,2095,0
20240327,135100,249049035,2095,2095,2095,2095,160
20240327,135000,248713835,2095,2095,2095,2095,1781
20240327,134900,244982640,2095,2095,2095,2095,0
20240327,134800,244982640,2095,2095,2095,2095,0
20240327,134700,244982640,2095,2095,2095,2095,354
20240327,134600,244241010,2095,2095,2095,2095,0
20240327,134500,244241010,2095,2095,2095,2095,0
20240327,134400,244241010,2095,2095,2095,2095,0
20240327,134300,244241010,2095,2095,2095,2095,0
20240327,134200,244241010,2095,2090,2095,2090,505
20240327,134100,243185545,2090,2090,2090,2090,502
20240327,134000,242136365,2090,2085,2090,2085,248
20240327,133900,241619280,2085,2085,2085,2085,0
20240327,133800,241619280,2085,2085,2085,2085,0
20240327,133700,241619280,2085,2085,2085,2085,132
20240327,133600,241344060,2080,2085,2085,2080,132
20240327,133500,241069460,2085,2085,2085,2085,100
20240327,133400,240860960,2085,2085,2085,2085,31
20240327,133300,240796325,2085,2085,2085,2085,31
20240327,133200,240731690,2090,2090,2090,2090,1
20240327,133100,240729600,2090,2090,2090,2090,0
20240327,133000,240729600,2090,2090,2090,2090,0
20240327,132900,240729600,2090,2090,2090,2090,1
20240327,132800,240727510,2090,2090,2090,2090,0
20240327,132700,240727510,2090,2090,2090,2090,0
20240327,132600,240727510,2090,2090,2090,2090,0
20240327,132500,240727510,2090,2090,2090,2090,0
20240327,132400,240727510,2090,2090,2090,2090,0
20240327,132300,240727510,2090,2085,2090,2080,243
20240327,132200,240221210,2090,2080,2090,2080,2034
20240327,132100,235990480,2085,2085,2085,2085,67
20240327,132000,235850785,2090,2090,2090,2090,0
20240327,131900,235850785,2090,2085,2090,2085,18
20240327,131800,235813250,2090,2090,2090,2090,1
20240327,131700,235811160,2090,2085,2090,2080,2286
20240327,131600,231055165,2090,2090,2090,2090,0
20240327,131500,231055165,2090,2090,2090,2090,1
20240327,131400,231053075,2090,2090,2090,2090,0
20240327,131300,231053075,2090,2090,2090,2090,2
20240327,131200,231048895,2085,2090,2090,2085,139
20240327,131100,230759075,2085,2085,2085,2085,50
20240327,131000,230654825,2085,2085,2085,2085,49
20240327,130900,230552660,2090,2090,2090,2090,0
20240327,130800,230552660,2090,2090,2090,2090,0
20240327,130700,230552660,2090,2090,2090,2090,10
20240327,130600,230531760,2090,2090,2090,2090,0
20240327,130500,230531760,2090,2090,2090,2090,23
20240327,130400,230483690,2090,2090,2090,2090,0
20240327,130300,230483690,2090,2090,2090,2090,0
20240327,130200,230483690,2090,2090,2090,2090,0
20240327,130100,230483690,2090,2090,2090,2090,0
20240327,130000,230483690,2090,2090,2090,2090,0
20240327,125900,230483690,2090,2090,2090,2090,0
20240327,125800,230483690,2090,2090,2090,2090,0
20240327,125700,230483690,2090,2085,2090,2085,1056
20240327,125600,228278810,2085,2085,2085,2085,0
20240327,125500,228278810,2085,2085,2085,2085,0
20240327,125400,228278810,2085,2085,2085,2085,20
20240327,125300,228237110,2090,2090,2090,2090,126
20240327,125200,227973770,2090,2085,2090,2085,79
20240327,125100,227808830,2085,2085,2085,2085,141
20240327,125000,227514845,2085,2085,2085,2085,0
20240327,124900,227514845,2085,2080,2085,2080,240
20240327,124800,227015145,2085,2085,2085,2085,672
20240327,124700,225614025,2090,2090,2090,2090,0
20240327,124600,225614025,2090,2090,2090,2090,0
20240327,124500,225614025,2090,2090,2090,2090,0
20240327,124400,225614025,2090,2090,2090,2090,0
20240327,124300,225614025,2090,2090,2090,2090,0
20240327,124200,225614025,2090,2090,2090,2090,0
20240327,124100,225614025,2090,2090,2090,2090,300
20240327,124000,224987025,2090,2090,2090,2085,463
20240327,123900,224021605,2085,2085,2085,2085,800
20240327,123800,222353605,2085,2085,2085,2085,0
20240327,123700,222353605,2085,2085,2085,2085,0
20240327,123600,222353605,2085,2085,2085,2085,0
20240327,123500,222353605,2085,2085,2085,2085,129
20240327,123400,222084640,2085,2085,2085,2085,1
20240327,123300,222082555,2090,2085,2090,2085,74
20240327,123200,221928260,2090,2090,2090,2090,0
20240327,123100,221928260,2090,2090,2090,2090,0
20240327,123000,221928260,2090,2090,2090,2090,50
20240327,122900,221823760,2090,2090,2090,2090,0
20240327,122800,221823760,2090,2090,2090,2090,1
20240327,122700,221821670,2080,2085,2085,2080,1000
20240327,122600,219740025,2090,2090,2090,2090,0
20240327,122500,219740025,2090,2090,2090,2090,1
20240327,122400,219737935,2085,2085,2085,2085,1301
20240327,122300,217025350,2090,2090,2090,2090,0
20240327,122200,217025350,2090,2090,2090,2080,8007
20240327,122100,200362830,2085,2085,2090,2085,2112
20240327,122000,195959260,2085,2090,2090,2085,9
20240327,121900,195940490,2090,2090,2090,2090,0
20240327,121800,195940490,2090,2090,2090,2090,0
20240327,121700,195940490,2090,2090,2090,2090,10
20240327,121600,195919590,2095,2090,2095,2090,750
20240327,121500,194352040,2090,2090,2090,2085,520
20240327,121400,193267740,2095,2095,2095,2095,500
20240327,121300,192220240,2095,2095,2095,2095,500
20240327,121200,191172740,2090,2090,2090,2090,0
20240327,121100,191172740,2090,2090,2090,2090,501
20240327,121000,190125650,2090,2090,2090,2090,720
20240327,120900,188620850,2090,2090,2090,2090,0
20240327,120800,188620850,2090,2090,2090,2090,2
20240327,120700,188616670,2090,2090,2090,2090,24
20240327,120600,188566510,2090,2090,2090,2090,1
20240327,120500,188564420,2095,2090,2095,2090,310
20240327,120400,187916515,2095,2095,2095,2095,0
20240327,120300,187916515,2095,2095,2095,2095,0
20240327,120200,187916515,2095,2090,2095,2090,144
20240327,120100,187615530,2090,2090,2090,2090,1000
20240327,120000,185525530,2095,2095,2095,2095,0
20240327,115900,185525530,2095,2095,2095,2095,0
20240327,115800,185525530,2095,2095,2095,2095,0
20240327,115700,185525530,2095,2095,2095,2095,0
20240327,115600,185525530,2095,2095,2095,2095,0
20240327,115500,185525530,2095,2095,2095,2095,0
20240327,115400,185525530,2095,2095,2095,2095,0
20240327,115300,185525530,2095,2095,2095,2095,4
20240327,115200,185517150,2090,2090,2090,2090,48
20240327,115100,185416830,2090,2090,2095,2090,150
20240327,115000,185103325,2095,2095,2095,2095,0
20240327,114900,185103325,2095,2095,2095,2095,0
20240327,114800,185103325,2095,2095,2095,2095,1
20240327,114700,185101230,2095,2095,2095,2095,2
20240327,114600,185097040,2095,2095,2095,2095,0
20240327,114500,185097040,2095,2095,2095,2095,1
20240327,114400,185094945,2100,2100,2100,2100,0
20240327,114300,185094945,2100,2100,2100,2100,0
20240327,114200,185094945,2100,2100,2100,2100,0
20240327,114100,185094945,2100,2090,2100,2090,5000
20240327,114000,174613800,2090,2090,2090,2090,0
20240327,113900,174613800,2090,2090,2090,2090,3
20240327,113800,174607530,2090,2090,2090,2090,2
20240327,113700,174603350,2085,2085,2085,2085,0
20240327,113600,174603350,2085,2085,2085,2085,0
20240327,113500,174603350,2085,2085,2085,2085,0
20240327,113400,174603350,2085,2085,2085,2085,27
20240327,113300,174547055,2085,2085,2085,2085,3353
20240327,113200,167556050,2085,2085,2085,2085,0
20240327,113100,167556050,2085,2085,2085,2085,300
20240327,113000,166930550,2085,2085,2085,2085,0
20240327,112900,166930550,2085,2085,2085,2085,30
20240327,112800,166868000,2085,2080,2085,2080,518
20240327,112700,165790470,2085,2085,2085,2080,2156
20240327,112600,161295930,2090,2090,2090,2090,0
20240327,112500,161295930,2090,2090,2090,2090,1
20240327,112400,161293840,2090,2090,2090,2090,727
20240327,112300,159774410,2090,2095,2095,2090,1290
20240327,112200,157078295,2095,2095,2095,2095,1
20240327,112100,157076200,2095,2095,2095,2095,1
20240327,112000,157074105,2095,2095,2095,2095,0
20240327,111900,157074105,2095,2095,2095,2095,100
20240327,111800,156864605,2095,2095,2095,2095,200
20240327,111700,156445605,2095,2090,2095,2090,516
20240327,111600,155367070,2080,2080,2080,2080,0
20240327,111500,155367070,2080,2090,2090,2080,632
20240327,111400,154047190,2080,2085,2085,2080,16
20240327,111300,154013895,2085,2080,2085,2080,176
20240327,111200,153647805,2080,2085,2090,2080,120
20240327,111100,153398055,2090,2085,2090,2085,51
20240327,111000,153291665,2090,2080,2090,2080,20
20240327,110900,153250055,2085,2085,2085,2085,3106
20240327,110800,146774045,2090,2090,2090,2090,0
20240327,110700,146774045,2090,2090,2090,2090,0
20240327,110600,146774045,2090,2085,2090,2085,14
20240327,110500,146744790,2090,2090,2090,2090,100
20240327,110400,146535790,2085,2085,2085,2085,0
20240327,110300,146535790,2085,2085,2085,2085,0
20240327,110200,146535790,2085,2085,2085,2085,10
20240327,110100,146514940,2090,2085,2090,2085,2165
20240327,110000,142000390,2080,2085,2085,2080,1210
20240327,105900,139483540,2085,2085,2085,2080,2333
20240327,105800,134626420,2085,2085,2085,2085,205
20240327,105700,134198995,2080,2085,2085,2080,142
20240327,105600,133903185,2085,2085,2085,2085,204
20240327,105500,133477845,2090,2090,2090,2090,20
20240327,105400,133436045,2085,2085,2085,2085,602
20240327,105300,132180875,2090,2090,2090,2090,0
20240327,105200,132180875,2090,2090,2090,2090,0
20240327,105100,132180875,2090,2090,2090,2090,100
20240327,105000,131971875,2090,2090,2090,2090,2
20240327,104900,131967695,2090,2090,2090,2090,31
20240327,104800,131902905,2090,2085,2090,2085,21
20240327,104700,131859065,2080,2085,2085,2080,2631
20240327,104600,126386285,2085,2085,2085,2085,349
20240327,104500,125658620,2085,2085,2085,2085,46
20240327,104400,125562710,2085,2085,2085,2085,303
20240327,104300,124930955,2090,2085,2090,2085,3002
20240327,104200,118671775,2090,2095,2095,2085,3
20240327,104100,118665505,2090,2090,2090,2090,1013
20240327,104000,116548335,2090,2090,2090,2090,0
20240327,103900,116548335,2090,2095,2095,2090,5
20240327,103800,116537870,2100,2100,2100,2100,0
20240327,103700,116537870,2100,2100,2100,2100,100
20240327,103600,116327870,2090,2090,2090,2090,135
20240327,103500,116045720,2095,2100,2100,2095,6
20240327,103400,116033140,2100,2100,2100,2100,1
20240327,103300,116031040,2100,2100,2100,2100,1
20240327,103200,116028940,2095,2095,2095,2095,103
20240327,103100,115813155,2100,2100,2100,2100,0
20240327,103000,115813155,2100,2100,2100,2100,0
20240327,102900,115813155,2100,2100,2100,2100,0
20240327,102800,115813155,2100,2100,2100,2100,0
20240327,102700,115813155,2100,2100,2100,2100,0
20240327,102600,115813155,2100,2100,2100,2100,1
20240327,102500,115811055,2095,2095,2095,2095,1001
20240327,102400,113713960,2100,2100,2100,2100,683
20240327,102300,112279660,2105,2105,2105,2105,0
20240327,102200,112279660,2105,2105,2105,2105,1
20240327,102100,112277555,2105,2105,2105,2105,0
20240327,102000,112277555,2105,2100,2105,2090,4554
20240327,101900,102753225,2105,2105,2105,2105,0
20240327,101800,102753225,2105,2105,2105,2105,0
20240327,101700,102753225,2105,2105,2105,2105,0
20240327,101600,102753225,2105,2105,2105,2105,0
20240327,101500,102753225,2105,2105,2105,2105,0
20240327,101400,102753225,2105,2105,2105,2105,5
20240327,101300,102742700,2105,2100,2105,2095,501
20240327,101200,101692930,2095,2095,2095,2095,147
20240327,101100,101384965,2095,2105,2105,2095,4357
20240327,101000,92248580,2105,2105,2105,2105,18
20240327,100900,92210690,2110,2105,2110,2105,544
20240327,100800,91065510,2105,2105,2105,2105,120
20240327,100700,90812910,2105,2105,2105,2105,0
20240327,100600,90812910,2105,2100,2105,2100,633
20240327,100500,89481110,2100,2105,2105,2100,681
20240327,100400,88051005,2105,2105,2105,2105,33
20240327,100300,87981540,2105,2105,2105,2105,7
20240327,100200,87966805,2110,2110,2110,2110,0
20240327,100100,87966805,2110,2110,2110,2110,0
20240327,100000,87966805,2110,2110,2110,2110,0
20240327,095900,87966805,2110,2110,2110,2110,0
20240327,095800,87966805,2110,2110,2110,2110,2
20240327,095700,87962585,2110,2110,2110,2110,501
20240327,095600,86905475,2110,2110,2110,2110,1011
20240327,095500,84772265,2110,2105,2110,2105,655
20240327,095400,83393485,2100,2100,2105,2100,721
20240327,095300,81879380,2105,2105,2105,2105,14
20240327,095200,81849910,2100,2100,2100,2100,38
20240327,095100,81770110,2105,2105,2105,2105,1
20240327,095000,81768005,2100,2100,2100,2100,0
20240327,094900,81768005,2100,2100,2100,2100,204
20240327,094800,81339605,2105,2105,2105,2105,0
20240327,094700,81339605,2105,2105,2105,2105,0
20240327,094600,81339605,2105,2100,2105,2090,21
20240327,094500,81295445,2105,2105,2105,2090,2502
20240327,094400,76051330,2105,2105,2105,2100,8
20240327,094300,76034495,2100,2105,2105,2100,93
20240327,094200,75838750,2105,2105,2105,2105,11
20240327,094100,75815595,2100,2100,2105,2100,149
20240327,094000,75502690,2100,2095,2100,2095,1506
20240327,093900,72342570,2100,2095,2100,2095,19
20240327,093800,72302740,2100,2095,2100,2095,13
20240327,093700,72275460,2100,2100,2100,2100,5
20240327,093600,72264960,2100,2095,2100,2095,14
20240327,093500,72235580,2100,2095,2100,2095,110
20240327,093400,72005080,2095,2095,2095,2095,1180
20240327,093300,69532980,2100,2110,2110,2095,2762
20240327,093200,63725905,2115,2115,2115,2115,0
20240327,093100,63725905,2115,2115,2115,2115,8
20240327,093000,63708985,2105,2105,2105,2105,6
20240327,092900,63696355,2100,2110,2110,2100,1010
20240327,092800,61570340,2110,2110,2110,2110,161
20240327,092700,61230630,2110,2100,2110,2100,3152
20240327,092600,54606040,2100,2110,2110,2100,6449
20240327,092500,41052380,2110,2110,2110,2110,70
20240327,092400,40904680,2110,2110,2110,2110,200
20240327,092300,40482680,2110,2115,2115,2110,15
20240327,092200,40450975,2110,2110,2115,2110,19
20240327,092100,40410835,2110,2110,2110,2110,104
20240327,092000,40191395,2110,2110,2110,2110,330
20240327,091900,39495095,2110,2110,2110,2100,1809
20240327,091800,35687660,2115,2105,2115,2105,105
20240327,091700,35466615,2110,2115,2115,2100,7711
20240327,091600,19266965,2120,2115,2120,2110,568
20240327,091500,18065595,2110,2110,2110,2110,549
20240327,091400,16907205,2110,2105,2110,2105,224
20240327,091300,16434620,2105,2105,2105,2105,4
20240327,091200,16426200,2105,2105,2105,2105,203
20240327,091100,15998885,2105,2110,2110,2105,104
20240327,091000,15779465,2105,2100,2105,2100,1465
20240327,090900,12702910,2100,2100,2100,2100,4
20240327,090800,12694510,2100,2100,2100,2100,0
20240327,090700,12694510,2100,2105,2105,2100,101
20240327,090600,12482350,2100,2100,2105,2100,1529
20240327,090500,9269120,2100,2105,2105,2100,1156
20240327,090400,6840985,2105,2110,2110,2105,868
20240327,090300,5009640,2110,2110,2110,2110,104
20240327,090200,4790200,2120,2120,2120,2120,0
20240327,090100,4790200,2120,2115,2120,2110,106
20240327,090000,4566020,2115,2125,2125,2115,2158