stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,195900,5316521140,2605,2605,2605,2605,11478
20240319,195800,5316521140,2605,2605,2605,2605,0
20240319,195700,5316521140,2605,2605,2605,2605,0
20240319,195600,5316521140,2605,2605,2605,2605,0
20240319,195500,5316521140,2605,2605,2605,2605,0
20240319,195400,5316521140,2605,2605,2605,2605,0
20240319,195300,5316521140,2605,2605,2605,2605,0
20240319,195200,5316521140,2605,2605,2605,2605,0
20240319,195100,5316521140,2605,2605,2605,2605,0
20240319,195000,5316521140,2605,2605,2605,2605,0
20240319,194900,5316521140,2605,2605,2605,2605,0
20240319,194800,5316521140,2605,2605,2605,2605,0
20240319,194700,5316521140,2605,2605,2605,2605,0
20240319,194600,5316521140,2605,2605,2605,2605,0
20240319,194500,5316521140,2605,2605,2605,2605,0
20240319,194400,5316521140,2605,2605,2605,2605,0
20240319,194300,5316521140,2605,2605,2605,2605,0
20240319,194200,5316521140,2605,2605,2605,2605,0
20240319,194100,5316521140,2605,2605,2605,2605,0
20240319,194000,5316521140,2605,2605,2605,2605,0
20240319,193900,5316521140,2605,2605,2605,2605,0
20240319,193800,5316521140,2605,2605,2605,2605,0
20240319,193700,5316521140,2605,2605,2605,2605,0
20240319,193600,5316521140,2605,2605,2605,2605,0
20240319,193500,5316521140,2605,2605,2605,2605,0
20240319,193400,5316521140,2605,2605,2605,2605,0
20240319,193300,5316521140,2605,2605,2605,2605,0
20240319,193200,5316521140,2605,2605,2605,2605,0
20240319,193100,5316521140,2605,2605,2605,2605,0
20240319,193000,5316521140,2605,2605,2605,2605,0
20240319,192900,5316521140,2605,2605,2605,2605,11478
20240319,192800,5316521140,2605,2605,2605,2605,0
20240319,192700,5316521140,2605,2605,2605,2605,0
20240319,192600,5316521140,2605,2605,2605,2605,0
20240319,192500,5316521140,2605,2605,2605,2605,0
20240319,192400,5316521140,2605,2605,2605,2605,0
20240319,192300,5316521140,2605,2605,2605,2605,0
20240319,192200,5316521140,2605,2605,2605,2605,0
20240319,192100,5316521140,2605,2605,2605,2605,0
20240319,192000,5316521140,2605,2605,2605,2605,0
20240319,191900,5316521140,2605,2605,2605,2605,0
20240319,191800,5316521140,2605,2605,2605,2605,0
20240319,191700,5316521140,2605,2605,2605,2605,0
20240319,191600,5316521140,2605,2605,2605,2605,0
20240319,191500,5316521140,2605,2605,2605,2605,0
20240319,191400,5316521140,2605,2605,2605,2605,0
20240319,191300,5316521140,2605,2605,2605,2605,0
20240319,191200,5316521140,2605,2605,2605,2605,0
20240319,191100,5316521140,2605,2605,2605,2605,0
20240319,191000,5316521140,2605,2605,2605,2605,0
20240319,190900,5316521140,2605,2605,2605,2605,0
20240319,190800,5316521140,2605,2605,2605,2605,0
20240319,190700,5316521140,2605,2605,2605,2605,0
20240319,190600,5316521140,2605,2605,2605,2605,0
20240319,190500,5316521140,2605,2605,2605,2605,0
20240319,190400,5316521140,2605,2605,2605,2605,0
20240319,190300,5316521140,2605,2605,2605,2605,0
20240319,190200,5316521140,2605,2605,2605,2605,0
20240319,190100,5316521140,2605,2605,2605,2605,0
20240319,190000,5316521140,2605,2605,2605,2605,0
20240319,185900,5316521140,2605,2605,2605,2605,11478
20240319,185800,5316521140,2605,2605,2605,2605,0
20240319,185700,5316521140,2605,2605,2605,2605,0
20240319,185600,5316521140,2605,2605,2605,2605,0
20240319,185500,5316521140,2605,2605,2605,2605,0
20240319,185400,5316521140,2605,2605,2605,2605,0
20240319,185300,5316521140,2605,2605,2605,2605,0
20240319,185200,5316521140,2605,2605,2605,2605,0
20240319,185100,5316521140,2605,2605,2605,2605,0
20240319,185000,5316521140,2605,2605,2605,2605,0
20240319,184900,5316521140,2605,2605,2605,2605,0
20240319,184800,5316521140,2605,2605,2605,2605,0
20240319,184700,5316521140,2605,2605,2605,2605,0
20240319,184600,5316521140,2605,2605,2605,2605,0
20240319,184500,5316521140,2605,2605,2605,2605,0
20240319,184400,5316521140,2605,2605,2605,2605,0
20240319,184300,5316521140,2605,2605,2605,2605,0
20240319,184200,5316521140,2605,2605,2605,2605,0
20240319,184100,5316521140,2605,2605,2605,2605,0
20240319,184000,5316521140,2605,2605,2605,2605,0
20240319,183900,5316521140,2605,2605,2605,2605,0
20240319,183800,5316521140,2605,2605,2605,2605,0
20240319,183700,5316521140,2605,2605,2605,2605,0
20240319,183600,5316521140,2605,2605,2605,2605,0
20240319,183500,5316521140,2605,2605,2605,2605,0
20240319,183400,5316521140,2605,2605,2605,2605,0
20240319,183300,5316521140,2605,2605,2605,2605,0
20240319,183200,5316521140,2605,2605,2605,2605,0
20240319,183100,5316521140,2605,2605,2605,2605,0
20240319,183000,5316521140,2605,2605,2605,2605,0
20240319,182900,5316521140,2605,2605,2605,2605,11478
20240319,182800,5316521140,2605,2605,2605,2605,0
20240319,182700,5316521140,2605,2605,2605,2605,0
20240319,182600,5316521140,2605,2605,2605,2605,0
20240319,182500,5316521140,2605,2605,2605,2605,0
20240319,182400,5316521140,2605,2605,2605,2605,0
20240319,182300,5316521140,2605,2605,2605,2605,0
20240319,182200,5316521140,2605,2605,2605,2605,0
20240319,182100,5316521140,2605,2605,2605,2605,0
20240319,182000,5316521140,2605,2605,2605,2605,0
20240319,181900,5316521140,2605,2605,2605,2605,0
20240319,181800,5316521140,2605,2605,2605,2605,0
20240319,181700,5316521140,2605,2605,2605,2605,0
20240319,181600,5316521140,2605,2605,2605,2605,0
20240319,181500,5316521140,2605,2605,2605,2605,0
20240319,181400,5316521140,2605,2605,2605,2605,0
20240319,181300,5316521140,2605,2605,2605,2605,0
20240319,181200,5316521140,2605,2605,2605,2605,0
20240319,181100,5316521140,2605,2605,2605,2605,0
20240319,181000,5316521140,2605,2605,2605,2605,0
20240319,180900,5316521140,2605,2605,2605,2605,0
20240319,180800,5316521140,2605,2605,2605,2605,0
20240319,180700,5316521140,2605,2605,2605,2605,0
20240319,180600,5316521140,2605,2605,2605,2605,0
20240319,180500,5316521140,2605,2605,2605,2605,0
20240319,180400,5316521140,2605,2605,2605,2605,0
20240319,180300,5316521140,2605,2605,2605,2605,0
20240319,180200,5316521140,2605,2605,2605,2605,0
20240319,180100,5316521140,2605,2605,2605,2605,0
20240319,180000,5316521140,2605,2605,2605,2605,0
20240319,175900,5316521140,2605,2605,2605,2605,11478
20240319,175800,5316521140,2605,2605,2605,2605,0
20240319,175700,5316521140,2605,2605,2605,2605,0
20240319,175600,5316521140,2605,2605,2605,2605,0
20240319,175500,5316521140,2605,2605,2605,2605,0
20240319,175400,5316521140,2605,2605,2605,2605,0
20240319,175300,5316521140,2605,2605,2605,2605,0
20240319,175200,5316521140,2605,2605,2605,2605,0
20240319,175100,5316521140,2605,2605,2605,2605,0
20240319,175000,5316521140,2605,2605,2605,2605,0
20240319,174900,5316521140,2605,2605,2605,2605,0
20240319,174800,5316521140,2605,2605,2605,2605,0
20240319,174700,5316521140,2605,2605,2605,2605,0
20240319,174600,5316521140,2605,2605,2605,2605,0
20240319,174500,5316521140,2605,2605,2605,2605,0
20240319,174400,5316521140,2605,2605,2605,2605,0
20240319,174300,5316521140,2605,2605,2605,2605,0
20240319,174200,5316521140,2605,2605,2605,2605,0
20240319,174100,5316521140,2605,2605,2605,2605,0
20240319,174000,5316521140,2605,2605,2605,2605,0
20240319,173900,5316521140,2605,2605,2605,2605,0
20240319,173800,5316521140,2605,2605,2605,2605,0
20240319,173700,5316521140,2605,2605,2605,2605,0
20240319,173600,5316521140,2605,2605,2605,2605,0
20240319,173500,5316521140,2605,2605,2605,2605,0
20240319,173400,5316521140,2605,2605,2605,2605,0
20240319,173300,5316521140,2605,2605,2605,2605,0
20240319,173200,5316521140,2605,2605,2605,2605,0
20240319,173100,5316521140,2605,2605,2605,2605,0
20240319,173000,5316521140,2605,2605,2605,2605,0
20240319,172900,5316521140,2605,2605,2605,2605,11478
20240319,172800,5316521140,2605,2605,2605,2605,0
20240319,172700,5316521140,2605,2605,2605,2605,0
20240319,172600,5316521140,2605,2605,2605,2605,0
20240319,172500,5316521140,2605,2605,2605,2605,0
20240319,172400,5316521140,2605,2605,2605,2605,0
20240319,172300,5316521140,2605,2605,2605,2605,0
20240319,172200,5316521140,2605,2605,2605,2605,0
20240319,172100,5316521140,2605,2605,2605,2605,0
20240319,172000,5316521140,2605,2605,2605,2605,0
20240319,171900,5316521140,2605,2605,2605,2605,0
20240319,171800,5316521140,2605,2605,2605,2605,0
20240319,171700,5316521140,2605,2605,2605,2605,0
20240319,171600,5316521140,2605,2605,2605,2605,0
20240319,171500,5316521140,2605,2605,2605,2605,0
20240319,171400,5316521140,2605,2605,2605,2605,0
20240319,171300,5316521140,2605,2605,2605,2605,0
20240319,171200,5316521140,2605,2605,2605,2605,0
20240319,171100,5316521140,2605,2605,2605,2605,0
20240319,171000,5316521140,2605,2605,2605,2605,0
20240319,170900,5316521140,2605,2605,2605,2605,0
20240319,170800,5316521140,2605,2605,2605,2605,0
20240319,170700,5316521140,2605,2605,2605,2605,0
20240319,170600,5316521140,2605,2605,2605,2605,0
20240319,170500,5316521140,2605,2605,2605,2605,0
20240319,170400,5316521140,2605,2605,2605,2605,0
20240319,170300,5316521140,2605,2605,2605,2605,0
20240319,170200,5316521140,2605,2605,2605,2605,0
20240319,170100,5316521140,2605,2605,2605,2605,0
20240319,170000,5316521140,2605,2605,2605,2605,0
20240319,165900,5316521140,2605,2605,2605,2605,11478
20240319,165800,5316521140,2605,2605,2605,2605,0
20240319,165700,5316521140,2605,2605,2605,2605,0
20240319,165600,5316521140,2605,2605,2605,2605,0
20240319,165500,5316521140,2605,2605,2605,2605,0
20240319,165400,5316521140,2605,2605,2605,2605,0
20240319,165300,5316521140,2605,2605,2605,2605,0
20240319,165200,5316521140,2605,2605,2605,2605,0
20240319,165100,5316521140,2605,2605,2605,2605,0
20240319,165000,5316521140,2605,2605,2605,2605,0
20240319,164900,5316521140,2605,2605,2605,2605,0
20240319,164800,5316521140,2605,2605,2605,2605,0
20240319,164700,5316521140,2605,2605,2605,2605,0
20240319,164600,5316521140,2605,2605,2605,2605,0
20240319,164500,5316521140,2605,2605,2605,2605,0
20240319,164400,5316521140,2605,2605,2605,2605,0
20240319,164300,5316521140,2605,2605,2605,2605,0
20240319,164200,5316521140,2605,2605,2605,2605,0
20240319,164100,5316521140,2605,2605,2605,2605,0
20240319,164000,5316521140,2605,2605,2605,2605,0
20240319,163900,5316521140,2605,2605,2605,2605,0
20240319,163800,5316521140,2605,2605,2605,2605,0
20240319,163700,5316521140,2605,2605,2605,2605,0
20240319,163600,5316521140,2605,2605,2605,2605,0
20240319,163500,5316521140,2605,2605,2605,2605,0
20240319,163400,5316521140,2605,2605,2605,2605,0
20240319,163300,5316521140,2605,2605,2605,2605,0
20240319,163200,5316521140,2605,2605,2605,2605,0
20240319,163100,5316521140,2605,2605,2605,2605,0
20240319,163000,5316521140,2605,2605,2605,2605,0
20240319,162900,5316521140,2605,2605,2605,2605,11478
20240319,162800,5316521140,2605,2605,2605,2605,0
20240319,162700,5316521140,2605,2605,2605,2605,0
20240319,162600,5316521140,2605,2605,2605,2605,0
20240319,162500,5316521140,2605,2605,2605,2605,0
20240319,162400,5316521140,2605,2605,2605,2605,0
20240319,162300,5316521140,2605,2605,2605,2605,0
20240319,162200,5316521140,2605,2605,2605,2605,0
20240319,162100,5316521140,2605,2605,2605,2605,0
20240319,162000,5316521140,2605,2605,2605,2605,0
20240319,161900,5316521140,2605,2605,2605,2605,0
20240319,161800,5316521140,2605,2605,2605,2605,0
20240319,161700,5316521140,2605,2605,2605,2605,0
20240319,161600,5316521140,2605,2605,2605,2605,0
20240319,161500,5316521140,2605,2605,2605,2605,0
20240319,161400,5316521140,2605,2605,2605,2605,0
20240319,161300,5316521140,2605,2605,2605,2605,0
20240319,161200,5316521140,2605,2605,2605,2605,0
20240319,161100,5316521140,2605,2605,2605,2605,0
20240319,161000,5316521140,2605,2605,2605,2605,0
20240319,160900,5316521140,2605,2605,2605,2605,0
20240319,160800,5316521140,2605,2605,2605,2605,0
20240319,160700,5316521140,2605,2605,2605,2605,0
20240319,160600,5316521140,2605,2605,2605,2605,0
20240319,160500,5316521140,2605,2605,2605,2605,0
20240319,160400,5316521140,2605,2605,2605,2605,0
20240319,160300,5316521140,2605,2605,2605,2605,0
20240319,160200,5316521140,2605,2605,2605,2605,0
20240319,160100,5316521140,2605,2605,2605,2605,0
20240319,160000,5316521140,2605,2605,2605,2605,0
20240319,155900,5316521140,2605,2605,2605,2605,11478
20240319,155800,5316521140,2605,2605,2605,2605,0
20240319,155700,5316521140,2605,2605,2605,2605,0
20240319,155600,5316521140,2605,2605,2605,2605,0
20240319,155500,5316521140,2605,2605,2605,2605,0
20240319,155400,5316521140,2605,2605,2605,2605,0
20240319,155300,5316521140,2605,2605,2605,2605,0
20240319,155200,5316521140,2605,2605,2605,2605,0
20240319,155100,5316521140,2605,2605,2605,2605,0
20240319,155000,5316521140,2605,2605,2605,2605,0
20240319,154900,5316521140,2605,2605,2605,2605,0
20240319,154800,5316521140,2605,2605,2605,2605,0
20240319,154700,5316521140,2605,2605,2605,2605,0
20240319,154600,5316521140,2605,2605,2605,2605,0
20240319,154500,5316521140,2605,2605,2605,2605,0
20240319,154400,5316521140,2605,2605,2605,2605,0
20240319,154300,5316521140,2605,2605,2605,2605,0
20240319,154200,5316521140,2605,2605,2605,2605,0
20240319,154100,5316521140,2605,2605,2605,2605,0
20240319,154000,5316521140,2605,2605,2605,2605,0
20240319,153900,5316521140,2605,2605,2605,2605,0
20240319,153800,5316521140,2605,2605,2605,2605,0
20240319,153700,5316521140,2605,2605,2605,2605,0
20240319,153600,5316521140,2605,2605,2605,2605,0
20240319,153500,5316521140,2605,2605,2605,2605,0
20240319,153400,5316521140,2605,2605,2605,2605,0
20240319,153300,5316521140,2605,2605,2605,2605,0
20240319,153200,5316521140,2605,2605,2605,2605,0
20240319,153100,5316521140,2605,2605,2605,2605,0
20240319,153000,5316521140,2605,2605,2605,2605,11478
20240319,152900,5286620950,2605,2605,2605,2605,0
20240319,152800,5286620950,2605,2605,2605,2605,0
20240319,152700,5286620950,2605,2605,2605,2605,0
20240319,152600,5286620950,2605,2605,2605,2605,0
20240319,152500,5286620950,2605,2605,2605,2605,0
20240319,152400,5286620950,2605,2605,2605,2605,0
20240319,152300,5286620950,2605,2605,2605,2605,0
20240319,152200,5286620950,2605,2605,2605,2605,0
20240319,152100,5286620950,2605,2605,2605,2605,0
20240319,152000,5286620950,2605,2605,2605,2605,0
20240319,151900,5286620950,2605,2600,2605,2590,2848
20240319,151800,5279229990,2605,2595,2605,2590,5116
20240319,151700,5265944680,2595,2595,2605,2590,6682
20240319,151600,5248608770,2595,2595,2600,2590,10978
20240319,151500,5220155515,2595,2595,2600,2590,6652
20240319,151400,5202914170,2595,2600,2600,2590,8038
20240319,151300,5182060615,2600,2595,2600,2585,7339
20240319,151200,5163029470,2595,2585,2595,2585,9357
20240319,151100,5138831510,2585,2585,2595,2585,25664
20240319,151000,5072404860,2595,2585,2595,2585,6856
20240319,150900,5054665165,2585,2590,2595,2585,9303
20240319,150800,5030589455,2590,2600,2600,2585,11701
20240319,150700,5000295520,2590,2590,2600,2590,9121
20240319,150600,4976645645,2595,2590,2595,2585,9235
20240319,150500,4952730330,2595,2595,2600,2590,6749
20240319,150400,4935238640,2595,2595,2600,2595,10158
20240319,150300,4908876770,2595,2595,2600,2590,9588
20240319,150200,4884003650,2600,2595,2600,2590,6304
20240319,150100,4867659205,2595,2590,2600,2590,9213
20240319,150000,4843759570,2590,2590,2600,2585,8885
20240319,145900,4820724940,2595,2590,2595,2585,8640
20240319,145800,4798343215,2590,2585,2595,2585,8334
20240319,145700,4776768170,2595,2595,2595,2585,9233
20240319,145600,4752854155,2585,2590,2600,2585,11382
20240319,145500,4723369540,2595,2595,2600,2590,9602
20240319,145400,4698473655,2585,2595,2595,2585,8493
20240319,145300,4676484865,2595,2595,2595,2590,6961
20240319,145200,4658451870,2590,2595,2610,2590,7493
20240319,145100,4639002675,2600,2595,2600,2590,8360
20240319,145000,4617317095,2595,2590,2595,2590,8099
20240319,144900,4596339030,2585,2595,2600,2585,10158
20240319,144800,4570018840,2590,2590,2595,2585,8337
20240319,144700,4548431030,2590,2605,2605,2590,6765
20240319,144600,4530888680,2590,2585,2605,2585,10079
20240319,144500,4504765190,2585,2590,2595,2580,7616
20240319,144400,4485068780,2585,2585,2590,2580,7626
20240319,144300,4465352860,2585,2590,2595,2580,9828
20240319,144200,4439930935,2585,2585,2590,2580,10517
20240319,144100,4412762915,2585,2585,2590,2580,7473
20240319,144000,4393452805,2585,2585,2590,2580,8816
20240319,143900,4370673740,2590,2590,2590,2580,7379
20240319,143800,4351602715,2580,2590,2590,2580,44217
20240319,143700,4237342260,2580,2585,2590,2580,11277
20240319,143600,4208189175,2585,2590,2590,2580,8180
20240319,143500,4187049305,2590,2585,2595,2585,14529
20240319,143400,4149474565,2585,2590,2600,2585,7505
20240319,143300,4130040470,2590,2590,2595,2585,17799
20240319,143200,4084003030,2595,2595,2600,2585,7853
20240319,143100,4063656890,2590,2595,2595,2585,8235
20240319,143000,4042323090,2595,2590,2600,2590,11139
20240319,142900,4013460485,2590,2590,2595,2590,6857
20240319,142800,3995698500,2595,2590,2595,2590,8421
20240319,142700,3973883930,2590,2590,2595,2590,6899
20240319,142600,3956014530,2590,2590,2595,2590,8871
20240319,142500,3933036890,2590,2595,2595,2590,9704
20240319,142400,3907887450,2595,2595,2595,2590,7450
20240319,142300,3888589145,2590,2590,2595,2590,8302
20240319,142200,3867079905,2590,2590,2595,2590,8685
20240319,142100,3844584495,2595,2595,2595,2590,9546
20240319,142000,3819836770,2595,2590,2595,2585,7467
20240319,141900,3800489255,2590,2595,2595,2590,9135
20240319,141800,3776828725,2590,2590,2605,2590,8519
20240319,141700,3754731135,2590,2590,2595,2590,8904
20240319,141600,3731669025,2590,2595,2600,2590,7952
20240319,141500,3711048745,2595,2595,2600,2590,9309
20240319,141400,3686906830,2600,2595,2600,2595,7622
20240319,141300,3667123425,2595,2600,2605,2595,10690
20240319,141200,3639345620,2600,2595,2600,2595,8912
20240319,141100,3616206585,2595,2605,2605,2595,6401
20240319,141000,3599565830,2600,2605,2605,2600,8738
20240319,140900,3576846760,2600,2600,2605,2600,7320
20240319,140800,3557813845,2600,2605,2610,2600,8818
20240319,140700,3534862035,2605,2600,2605,2600,6861
20240319,140600,3517022985,2600,2605,2605,2600,7466
20240319,140500,3497610425,2605,2600,2605,2600,13770
20240319,140400,3461803105,2605,2605,2605,2600,10493
20240319,140300,3434519645,2600,2605,2605,2600,7588
20240319,140200,3414788660,2605,2600,2605,2600,14621
20240319,140100,3376773085,2600,2605,2605,2600,6417
20240319,140000,3360087970,2600,2600,2605,2600,6543
20240319,135900,3343071350,2605,2600,2605,2600,7414
20240319,135800,3323791390,2600,2605,2610,2600,9690
20240319,135700,3298567385,2605,2600,2605,2600,6012
20240319,135600,3282935435,2605,2605,2605,2600,6296
20240319,135500,3266564415,2605,2600,2605,2600,8223
20240319,135400,3245182490,2600,2600,2605,2600,4970
20240319,135300,3232257495,2605,2605,2610,2600,9598
20240319,135200,3207258580,2610,2600,2610,2600,11320
20240319,135100,3177819210,2605,2610,2610,2600,6421
20240319,135000,3161109695,2605,2610,2610,2605,6530
20240319,134900,3144098180,2610,2605,2610,2605,6498
20240319,134800,3127169740,2610,2610,2610,2605,6074
20240319,134700,3111345105,2610,2605,2610,2605,6328
20240319,134600,3094849055,2610,2605,2610,2605,6053
20240319,134500,3079079965,2610,2610,2615,2605,7171
20240319,134400,3060388040,2610,2610,2615,2605,7467
20240319,134300,3040925330,2610,2610,2615,2605,13161
20240319,134200,3006618695,2615,2610,2615,2610,10277
20240319,134100,2979795020,2610,2610,2615,2610,7070
20240319,134000,2961334635,2610,2610,2615,2610,7779
20240319,133900,2941030030,2615,2610,2615,2610,6391
20240319,133800,2924348610,2615,2615,2615,2610,5974
20240319,133700,2908748970,2610,2610,2620,2610,10054
20240319,133600,2882478615,2615,2615,2615,2610,8640
20240319,133500,2859911950,2610,2610,2615,2610,6792
20240319,133400,2842178010,2610,2615,2620,2610,5210
20240319,133300,2828565220,2615,2615,2620,2610,7329
20240319,133200,2809405720,2610,2610,2620,2610,2727
20240319,133100,2802281225,2615,2615,2620,2610,3016
20240319,133000,2794402480,2615,2615,2620,2610,3694
20240319,132900,2784748075,2620,2620,2620,2615,2199
20240319,132800,2778994270,2620,2620,2620,2610,2565
20240319,132700,2772289470,2620,2615,2620,2610,3601
20240319,132600,2762882840,2620,2615,2620,2610,3446
20240319,132500,2753875600,2615,2615,2615,2610,2549
20240319,132400,2747221210,2615,2620,2620,2610,2670
20240319,132300,2740247475,2620,2615,2620,2610,2942
20240319,132200,2732559675,2615,2620,2620,2610,2850
20240319,132100,2725114555,2620,2615,2625,2610,2755
20240319,132000,2717913480,2620,2615,2620,2615,2176
20240319,131900,2712221620,2615,2615,2620,2615,2296
20240319,131800,2706216315,2615,2615,2620,2615,3347
20240319,131700,2697463000,2615,2615,2620,2615,3869
20240319,131600,2687337645,2615,2620,2620,2615,2266
20240319,131500,2681411060,2620,2615,2620,2615,2790
20240319,131400,2674114415,2615,2615,2620,2615,2478
20240319,131300,2667633880,2615,2620,2620,2615,2958
20240319,131200,2659890885,2620,2615,2620,2615,5712
20240319,131100,2644952915,2615,2615,2620,2615,991
20240319,131000,2642360905,2620,2620,2620,2615,6701
20240319,130900,2624827075,2615,2615,2620,2615,2383
20240319,130800,2618594880,2615,2620,2620,2615,3075
20240319,130700,2610553370,2615,2615,2620,2615,2596
20240319,130600,2603763275,2615,2615,2620,2615,2752
20240319,130500,2596565665,2615,2620,2625,2615,1432
20240319,130400,2592818670,2620,2615,2620,2615,2996
20240319,130300,2584982500,2620,2620,2620,2615,2201
20240319,130200,2579225040,2620,2620,2620,2615,3936
20240319,130100,2568931255,2620,2620,2620,2615,2567
20240319,130000,2562216540,2620,2620,2620,2615,2757
20240319,125900,2555004085,2620,2625,2625,2615,2855
20240319,125800,2547524350,2625,2615,2625,2615,3704
20240319,125700,2537822455,2615,2615,2620,2615,2670
20240319,125600,2530839235,2615,2620,2620,2615,2160
20240319,125500,2525190480,2620,2615,2625,2615,2361
20240319,125400,2519004480,2615,2620,2620,2615,3862
20240319,125300,2508901730,2615,2615,2620,2615,2901
20240319,125200,2501315385,2615,2620,2620,2615,2254
20240319,125100,2495419515,2620,2620,2625,2615,1959
20240319,125000,2490291835,2620,2615,2620,2615,3208
20240319,124900,2481900000,2620,2615,2620,2615,2123
20240319,124800,2476347715,2620,2625,2625,2615,3115
20240319,124700,2468197055,2625,2620,2625,2620,1730
20240319,124600,2463663655,2625,2615,2625,2615,4210
20240319,124500,2452647100,2615,2620,2620,2615,3201
20240319,124400,2444274565,2615,2620,2620,2615,5243
20240319,124300,2430558760,2615,2620,2620,2615,2690
20240319,124200,2423521745,2620,2615,2620,2615,3498
20240319,124100,2414373000,2620,2615,2620,2615,2263
20240319,124000,2408454615,2620,2620,2620,2615,2925
20240319,123900,2400804705,2620,2620,2625,2615,2046
20240319,123800,2395452830,2615,2625,2625,2615,4132
20240319,123700,2384633140,2625,2620,2625,2620,2515
20240319,123600,2378041625,2620,2625,2625,2620,2108
20240319,123500,2372518235,2625,2625,2625,2620,2130
20240319,123400,2366936840,2620,2625,2625,2620,3584
20240319,123300,2357546120,2625,2620,2625,2615,2798
20240319,123200,2350219015,2620,2620,2620,2615,2820
20240319,123100,2342839935,2620,2620,2625,2620,2025
20240319,123000,2337533905,2620,2620,2625,2615,3059
20240319,122900,2329520900,2625,2620,2625,2620,2476
20240319,122800,2323033055,2620,2625,2625,2620,2338
20240319,122700,2316907140,2620,2620,2625,2620,3889
20240319,122600,2306712015,2620,2625,2625,2620,3196
20240319,122500,2298332685,2620,2625,2630,2620,2440
20240319,122400,2291938930,2625,2625,2630,2620,3090
20240319,122300,2283835590,2625,2625,2635,2625,2057
20240319,122200,2278434515,2625,2620,2630,2620,3716
20240319,122100,2268686965,2625,2625,2630,2625,1880
20240319,122000,2263751610,2625,2630,2630,2620,1954
20240319,121900,2258619830,2625,2630,2635,2620,2736
20240319,121800,2251442375,2625,2630,2630,2620,3703
20240319,121700,2241724680,2630,2620,2635,2620,2180
20240319,121600,2236006770,2620,2625,2625,2620,2742
20240319,121500,2228820455,2620,2630,2630,2620,2515
20240319,121400,2222219620,2630,2620,2630,2620,3539
20240319,121300,2212940340,2625,2630,2630,2620,1710
20240319,121200,2208452850,2630,2620,2630,2620,5844
20240319,121100,2193113475,2625,2620,2625,2620,955
20240319,121000,2190610510,2625,2620,2630,2620,3627
20240319,120900,2181105950,2625,2625,2630,2620,4707
20240319,120800,2168767175,2625,2625,2630,2620,3255
20240319,120700,2160229485,2625,2620,2630,2620,2651
20240319,120600,2153279635,2625,2630,2630,2620,5822
20240319,120500,2137987105,2625,2630,2630,2625,3582
20240319,120400,2128576940,2630,2620,2630,2620,2903
20240319,120300,2120962565,2625,2625,2630,2620,3309
20240319,120200,2112283575,2630,2630,2630,2620,2391
20240319,120100,2106010195,2625,2625,2625,2620,2292
20240319,120000,2100001445,2620,2620,2625,2620,3842
20240319,115900,2089930700,2625,2630,2630,2620,4442
20240319,115800,2078263525,2630,2630,2630,2620,3407
20240319,115700,2069324055,2625,2625,2630,2625,7283
20240319,115600,2050205485,2630,2630,2630,2625,1621
20240319,115500,2045949250,2630,2635,2635,2625,1995
20240319,115400,2040710230,2630,2625,2635,2625,4049
20240319,115300,2030068530,2630,2635,2635,2625,1527
20240319,115200,2026054470,2635,2625,2635,2625,2666
20240319,115100,2019045860,2635,2630,2635,2625,2717
20240319,115000,2011902600,2635,2635,2640,2630,2465
20240319,114900,2005413240,2640,2635,2645,2635,2378
20240319,114800,1999142750,2640,2635,2640,2635,3211
20240319,114700,1990681260,2640,2635,2640,2630,2097
20240319,114600,1985159740,2635,2635,2640,2630,3255
20240319,114500,1976589120,2630,2630,2640,2630,2516
20240319,114400,1969970810,2630,2630,2640,2630,3617
20240319,114300,1960454745,2635,2635,2635,2630,6040
20240319,114200,1944568245,2630,2640,2640,2630,4362
20240319,114100,1933088110,2635,2635,2640,2635,778
20240319,114000,1931037810,2630,2640,2640,2630,3118
20240319,113900,1922825255,2640,2640,2645,2635,1855
20240319,113800,1917933870,2645,2640,2645,2630,3507
20240319,113700,1908689765,2640,2640,2640,2635,1782
20240319,113600,1903991635,2640,2640,2645,2635,3466
20240319,113500,1894852910,2645,2635,2645,2635,2414
20240319,113400,1888483565,2640,2640,2645,2630,2378
20240319,113300,1882218310,2635,2640,2640,2630,3517
20240319,113200,1872951895,2640,2635,2640,2635,2379
20240319,113100,1866682465,2640,2635,2645,2635,1910
20240319,113000,1861647930,2635,2630,2640,2630,4026
20240319,112900,1851046595,2635,2635,2640,2630,2660
20240319,112800,1844044090,2640,2640,2640,2630,3315
20240319,112700,1835309580,2635,2640,2640,2635,2372
20240319,112600,1829056820,2645,2650,2650,2635,1447
20240319,112500,1825236500,2650,2645,2650,2635,3324
20240319,112400,1816458820,2645,2650,2650,2635,2508
20240319,112300,1809842430,2640,2640,2650,2635,3580
20240319,112200,1800385840,2640,2645,2645,2635,3250
20240319,112100,1791812365,2645,2655,2655,2640,10391
20240319,112000,1764338580,2660,2665,2670,2655,3903
20240319,111900,1753947620,2665,2665,2670,2660,2925
20240319,111800,1746152270,2665,2665,2670,2655,4652
20240319,111700,1733771045,2665,2665,2670,2655,4748
20240319,111600,1721128990,2665,2665,2670,2655,4408
20240319,111500,1709393485,2665,2660,2670,2655,3469
20240319,111400,1700160245,2660,2665,2670,2655,4904
20240319,111300,1687097840,2670,2665,2670,2660,3981
20240319,111200,1676489630,2665,2665,2670,2645,3710
20240319,111100,1666623495,2670,2665,2670,2655,3677
20240319,111000,1656831925,2660,2660,2665,2650,5901
20240319,110900,1641153540,2660,2665,2665,2650,3334
20240319,110800,1632295070,2665,2670,2670,2645,7769
20240319,110700,1611633615,2670,2650,2670,2645,4135
20240319,110600,1600643755,2650,2660,2665,2650,3430
20240319,110500,1591532940,2665,2665,2665,2650,4655
20240319,110400,1579162860,2665,2660,2670,2645,4350
20240319,110300,1567586610,2660,2660,2660,2645,4153
20240319,110200,1556555650,2660,2660,2665,2645,4401
20240319,110100,1544861595,2660,2655,2665,2650,3756
20240319,110000,1534872650,2665,2655,2665,2645,4998
20240319,105900,1521612805,2655,2660,2660,2645,3767
20240319,105800,1511619555,2660,2660,2665,2645,4299
20240319,105700,1500218290,2660,2655,2665,2650,4062
20240319,105600,1489438635,2660,2655,2665,2640,4947
20240319,105500,1476314930,2655,2655,2665,2645,5232
20240319,105400,1462435735,2660,2655,2660,2640,4830
20240319,105300,1449637940,2655,2635,2655,2630,10133
20240319,105200,1422901800,2635,2620,2635,2620,4306
20240319,105100,1411588775,2625,2620,2625,2615,6471
20240319,105000,1394637745,2620,2620,2620,2615,3912
20240319,104900,1384397475,2615,2620,2620,2615,2748
20240319,104800,1377208820,2620,2620,2620,2615,13100
20240319,104700,1342951290,2620,2615,2620,2615,2021
20240319,104600,1337665605,2620,2620,2620,2615,3190
20240319,104500,1329319845,2615,2620,2620,2615,2801
20240319,104400,1321993925,2615,2620,2625,2615,3125
20240319,104300,1313809720,2620,2625,2625,2620,2596
20240319,104200,1307007265,2625,2620,2625,2620,3425
20240319,104100,1298032375,2620,2620,2625,2620,1215
20240319,104000,1294848665,2625,2620,2625,2615,4682
20240319,103900,1282585020,2625,2625,2625,2620,2661
20240319,103800,1275610285,2625,2625,2625,2620,2889
20240319,103700,1268040575,2625,2625,2625,2620,3675
20240319,103600,1258405605,2620,2620,2625,2620,2597
20240319,103500,1251600100,2625,2625,2630,2620,1670
20240319,103400,1247218815,2620,2625,2625,2620,3823
20240319,103300,1237199755,2625,2625,2625,2620,3198
20240319,103200,1228815640,2625,2620,2625,2620,1767
20240319,103100,1224184990,2625,2620,2625,2620,2260
20240319,103000,1218261685,2625,2630,2630,2620,3660
20240319,102900,1208656460,2630,2625,2630,2625,1494
20240319,102800,1204733200,2625,2630,2630,2620,4035
20240319,102700,1194142830,2630,2625,2630,2620,4892
20240319,102600,1181317415,2630,2625,2635,2625,3295
20240319,102500,1172663910,2630,2625,2630,2625,3087
20240319,102400,1164555460,2635,2625,2635,2620,3405
20240319,102300,1155622475,2630,2620,2630,2620,2318
20240319,102200,1149541980,2625,2625,2625,2620,4135
20240319,102100,1138702525,2625,2620,2630,2620,2157
20240319,102000,1133041015,2620,2625,2625,2620,2006
20240319,101900,1127782155,2625,2630,2630,2625,4709
20240319,101800,1115418600,2630,2625,2635,2625,3761
20240319,101700,1105541670,2630,2630,2635,2630,1245
20240319,101600,1102265550,2635,2635,2635,2630,3746
20240319,101500,1092407300,2635,2620,2635,2620,2598
20240319,101400,1085578290,2630,2630,2630,2620,7687
20240319,101300,1065413825,2630,2620,2630,2620,3862
20240319,101200,1055283740,2620,2625,2630,2620,4556
20240319,101100,1043343500,2625,2625,2625,2620,1945
20240319,101000,1038241990,2625,2630,2630,2620,3414
20240319,100900,1029285915,2640,2625,2640,2620,2772
20240319,100800,1022014835,2625,2630,2630,2625,2396
20240319,100700,1015722690,2630,2630,2640,2620,2233
20240319,100600,1009856795,2630,2625,2630,2620,3709
20240319,100500,1000122725,2625,2625,2630,2620,3856
20240319,100400,990008880,2625,2630,2640,2620,4177
20240319,100300,979039680,2630,2625,2630,2625,3578
20240319,100200,969638445,2630,2625,2630,2620,2696
20240319,100100,962567895,2625,2625,2625,2620,5002
20240319,100000,949461675,2625,2630,2630,2615,2048
20240319,095900,944097995,2630,2620,2630,2615,2367
20240319,095800,937897460,2630,2635,2640,2615,14131
20240319,095700,900891225,2640,2630,2640,2620,12987
20240319,095600,866787710,2640,2645,2645,2625,51352
20240319,095500,731842710,2640,2655,2660,2635,60633
20240319,095400,571296270,2655,2655,2655,2650,3106
20240319,095300,563059730,2655,2655,2655,2650,3005
20240319,095200,555085755,2650,2650,2655,2650,2628
20240319,095100,548120760,2655,2655,2660,2650,1566
20240319,095000,543968505,2650,2650,2660,2650,3530
20240319,094900,534603765,2655,2660,2660,2650,3975
20240319,094800,524057070,2660,2660,2665,2655,3957
20240319,094700,513543920,2660,2655,2660,2650,2788
20240319,094600,506143070,2650,2660,2660,2650,3129
20240319,094500,497838830,2660,2655,2660,2655,2172
20240319,094400,492071965,2660,2655,2660,2655,1564
20240319,094300,487916320,2660,2655,2660,2655,2827
20240319,094200,480408010,2660,2655,2660,2655,2003
20240319,094100,475087465,2660,2650,2660,2650,836
20240319,094000,472870685,2650,2655,2660,2650,4668
20240319,093900,460475275,2655,2650,2660,2650,3148
20240319,093800,452127395,2650,2655,2655,2650,1974
20240319,093700,446890370,2650,2650,2655,2650,5410
20240319,093600,432537080,2655,2655,2655,2650,1815
20240319,093500,427724855,2655,2655,2660,2650,3839
20240319,093400,417536615,2655,2655,2660,2650,3624
20240319,093300,407914825,2655,2655,2655,2650,2470
20240319,093200,401362915,2660,2660,2660,2650,1989
20240319,093100,396080560,2655,2655,2660,2655,12632
20240319,093000,362542045,2655,2655,2660,2655,5806
20240319,092900,347123855,2655,2655,2660,2655,2114
20240319,092800,341507410,2660,2660,2660,2655,2606
20240319,092700,334586105,2660,2660,2665,2655,4041
20240319,092600,323838200,2665,2665,2665,2660,507
20240319,092500,322488710,2665,2660,2665,2655,17747
20240319,092400,275283950,2665,2660,2665,2660,3114
20240319,092300,266996345,2665,2660,2665,2655,5053
20240319,092200,253556425,2660,2660,2665,2660,2971
20240319,092100,245651450,2665,2660,2665,2660,2939
20240319,092000,237828945,2665,2665,2665,2660,1596
20240319,091900,233579510,2665,2670,2675,2665,2552
20240319,091800,226777885,2670,2660,2670,2660,3631
20240319,091700,217113460,2665,2660,2665,2660,5396
20240319,091600,202759445,2665,2660,2665,2660,3851
20240319,091500,192514970,2660,2665,2665,2660,6974
20240319,091400,173942345,2670,2665,2675,2665,2303
20240319,091300,167799315,2670,2665,2675,2665,5639
20240319,091200,152734110,2670,2675,2675,2665,3369
20240319,091100,143749365,2675,2660,2675,2660,6926
20240319,091000,125297840,2670,2680,2680,2660,6911
20240319,090900,106879450,2675,2675,2675,2665,6210
20240319,090800,90280840,2675,2675,2675,2670,2202
20240319,090700,84398655,2675,2690,2690,2670,6677
20240319,090600,66552260,2690,2685,2690,2675,7912
20240319,090500,45335305,2685,2680,2685,2680,4441
20240319,090400,33419550,2685,2680,2685,2680,4187
20240319,090300,22185030,2685,2685,2685,2675,4874
20240319,090200,9116995,2700,2690,2700,2680,2227
20240319,090100,3138985,2700,2690,2700,2690,112
20240319,090000,2837675,2700,2700,2700,2695,998