stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,194100,789223505,2615,2615,2615,2615,12509
20240326,194000,789223505,2615,2615,2615,2615,0
20240326,193900,789223505,2615,2615,2615,2615,0
20240326,193800,789223505,2615,2615,2615,2615,0
20240326,193700,789223505,2615,2615,2615,2615,0
20240326,193600,789223505,2615,2615,2615,2615,0
20240326,193500,789223505,2615,2615,2615,2615,0
20240326,193400,789223505,2615,2615,2615,2615,0
20240326,193300,789223505,2615,2615,2615,2615,0
20240326,193200,789223505,2615,2615,2615,2615,0
20240326,193100,789223505,2615,2615,2615,2615,0
20240326,193000,789223505,2615,2615,2615,2615,0
20240326,192900,789223505,2615,2615,2615,2615,0
20240326,192800,789223505,2615,2615,2615,2615,0
20240326,192700,789223505,2615,2615,2615,2615,0
20240326,192600,789223505,2615,2615,2615,2615,0
20240326,192500,789223505,2615,2615,2615,2615,0
20240326,192400,789223505,2615,2615,2615,2615,0
20240326,192300,789223505,2615,2615,2615,2615,0
20240326,192200,789223505,2615,2615,2615,2615,0
20240326,192100,789223505,2615,2615,2615,2615,0
20240326,192000,789223505,2615,2615,2615,2615,0
20240326,191900,789223505,2615,2615,2615,2615,0
20240326,191800,789223505,2615,2615,2615,2615,0
20240326,191700,789223505,2615,2615,2615,2615,0
20240326,191600,789223505,2615,2615,2615,2615,0
20240326,191500,789223505,2615,2615,2615,2615,0
20240326,191400,789223505,2615,2615,2615,2615,0
20240326,191300,789223505,2615,2615,2615,2615,0
20240326,191200,789223505,2615,2615,2615,2615,0
20240326,191100,789223505,2615,2615,2615,2615,12509
20240326,191000,789223505,2615,2615,2615,2615,0
20240326,190900,789223505,2615,2615,2615,2615,0
20240326,190800,789223505,2615,2615,2615,2615,0
20240326,190700,789223505,2615,2615,2615,2615,0
20240326,190600,789223505,2615,2615,2615,2615,0
20240326,190500,789223505,2615,2615,2615,2615,0
20240326,190400,789223505,2615,2615,2615,2615,0
20240326,190300,789223505,2615,2615,2615,2615,0
20240326,190200,789223505,2615,2615,2615,2615,0
20240326,190100,789223505,2615,2615,2615,2615,0
20240326,190000,789223505,2615,2615,2615,2615,0
20240326,185900,789223505,2615,2615,2615,2615,0
20240326,185800,789223505,2615,2615,2615,2615,0
20240326,185700,789223505,2615,2615,2615,2615,0
20240326,185600,789223505,2615,2615,2615,2615,0
20240326,185500,789223505,2615,2615,2615,2615,0
20240326,185400,789223505,2615,2615,2615,2615,0
20240326,185300,789223505,2615,2615,2615,2615,0
20240326,185200,789223505,2615,2615,2615,2615,0
20240326,185100,789223505,2615,2615,2615,2615,0
20240326,185000,789223505,2615,2615,2615,2615,0
20240326,184900,789223505,2615,2615,2615,2615,0
20240326,184800,789223505,2615,2615,2615,2615,0
20240326,184700,789223505,2615,2615,2615,2615,0
20240326,184600,789223505,2615,2615,2615,2615,0
20240326,184500,789223505,2615,2615,2615,2615,0
20240326,184400,789223505,2615,2615,2615,2615,0
20240326,184300,789223505,2615,2615,2615,2615,0
20240326,184200,789223505,2615,2615,2615,2615,0
20240326,184100,789223505,2615,2615,2615,2615,12509
20240326,184000,789223505,2615,2615,2615,2615,0
20240326,183900,789223505,2615,2615,2615,2615,0
20240326,183800,789223505,2615,2615,2615,2615,0
20240326,183700,789223505,2615,2615,2615,2615,0
20240326,183600,789223505,2615,2615,2615,2615,0
20240326,183500,789223505,2615,2615,2615,2615,0
20240326,183400,789223505,2615,2615,2615,2615,0
20240326,183300,789223505,2615,2615,2615,2615,0
20240326,183200,789223505,2615,2615,2615,2615,0
20240326,183100,789223505,2615,2615,2615,2615,0
20240326,183000,789223505,2615,2615,2615,2615,0
20240326,182900,789223505,2615,2615,2615,2615,0
20240326,182800,789223505,2615,2615,2615,2615,0
20240326,182700,789223505,2615,2615,2615,2615,0
20240326,182600,789223505,2615,2615,2615,2615,0
20240326,182500,789223505,2615,2615,2615,2615,0
20240326,182400,789223505,2615,2615,2615,2615,0
20240326,182300,789223505,2615,2615,2615,2615,0
20240326,182200,789223505,2615,2615,2615,2615,0
20240326,182100,789223505,2615,2615,2615,2615,0
20240326,182000,789223505,2615,2615,2615,2615,0
20240326,181900,789223505,2615,2615,2615,2615,0
20240326,181800,789223505,2615,2615,2615,2615,0
20240326,181700,789223505,2615,2615,2615,2615,0
20240326,181600,789223505,2615,2615,2615,2615,0
20240326,181500,789223505,2615,2615,2615,2615,0
20240326,181400,789223505,2615,2615,2615,2615,0
20240326,181300,789223505,2615,2615,2615,2615,0
20240326,181200,789223505,2615,2615,2615,2615,0
20240326,181100,789223505,2615,2615,2615,2615,12509
20240326,181000,789223505,2615,2615,2615,2615,0
20240326,180900,789223505,2615,2615,2615,2615,0
20240326,180800,789223505,2615,2615,2615,2615,0
20240326,180700,789223505,2615,2615,2615,2615,0
20240326,180600,789223505,2615,2615,2615,2615,0
20240326,180500,789223505,2615,2615,2615,2615,0
20240326,180400,789223505,2615,2615,2615,2615,0
20240326,180300,789223505,2615,2615,2615,2615,0
20240326,180200,789223505,2615,2615,2615,2615,0
20240326,180100,789223505,2615,2615,2615,2615,0
20240326,180000,789223505,2615,2615,2615,2615,0
20240326,175900,789223505,2615,2615,2615,2615,0
20240326,175800,789223505,2615,2615,2615,2615,0
20240326,175700,789223505,2615,2615,2615,2615,0
20240326,175600,789223505,2615,2615,2615,2615,0
20240326,175500,789223505,2615,2615,2615,2615,0
20240326,175400,789223505,2615,2615,2615,2615,0
20240326,175300,789223505,2615,2615,2615,2615,0
20240326,175200,789223505,2615,2615,2615,2615,0
20240326,175100,789223505,2615,2615,2615,2615,0
20240326,175000,789223505,2615,2615,2615,2615,0
20240326,174900,789223505,2615,2615,2615,2615,0
20240326,174800,789223505,2615,2615,2615,2615,0
20240326,174700,789223505,2615,2615,2615,2615,0
20240326,174600,789223505,2615,2615,2615,2615,0
20240326,174500,789223505,2615,2615,2615,2615,0
20240326,174400,789223505,2615,2615,2615,2615,0
20240326,174300,789223505,2615,2615,2615,2615,0
20240326,174200,789223505,2615,2615,2615,2615,0
20240326,174100,789223505,2615,2615,2615,2615,12509
20240326,174000,789223505,2615,2615,2615,2615,0
20240326,173900,789223505,2615,2615,2615,2615,0
20240326,173800,789223505,2615,2615,2615,2615,0
20240326,173700,789223505,2615,2615,2615,2615,0
20240326,173600,789223505,2615,2615,2615,2615,0
20240326,173500,789223505,2615,2615,2615,2615,0
20240326,173400,789223505,2615,2615,2615,2615,0
20240326,173300,789223505,2615,2615,2615,2615,0
20240326,173200,789223505,2615,2615,2615,2615,0
20240326,173100,789223505,2615,2615,2615,2615,0
20240326,173000,789223505,2615,2615,2615,2615,0
20240326,172900,789223505,2615,2615,2615,2615,0
20240326,172800,789223505,2615,2615,2615,2615,0
20240326,172700,789223505,2615,2615,2615,2615,0
20240326,172600,789223505,2615,2615,2615,2615,0
20240326,172500,789223505,2615,2615,2615,2615,0
20240326,172400,789223505,2615,2615,2615,2615,0
20240326,172300,789223505,2615,2615,2615,2615,0
20240326,172200,789223505,2615,2615,2615,2615,0
20240326,172100,789223505,2615,2615,2615,2615,0
20240326,172000,789223505,2615,2615,2615,2615,0
20240326,171900,789223505,2615,2615,2615,2615,0
20240326,171800,789223505,2615,2615,2615,2615,0
20240326,171700,789223505,2615,2615,2615,2615,0
20240326,171600,789223505,2615,2615,2615,2615,0
20240326,171500,789223505,2615,2615,2615,2615,0
20240326,171400,789223505,2615,2615,2615,2615,0
20240326,171300,789223505,2615,2615,2615,2615,0
20240326,171200,789223505,2615,2615,2615,2615,0
20240326,171100,789223505,2615,2615,2615,2615,12509
20240326,171000,789223505,2615,2615,2615,2615,0
20240326,170900,789223505,2615,2615,2615,2615,0
20240326,170800,789223505,2615,2615,2615,2615,0
20240326,170700,789223505,2615,2615,2615,2615,0
20240326,170600,789223505,2615,2615,2615,2615,0
20240326,170500,789223505,2615,2615,2615,2615,0
20240326,170400,789223505,2615,2615,2615,2615,0
20240326,170300,789223505,2615,2615,2615,2615,0
20240326,170200,789223505,2615,2615,2615,2615,0
20240326,170100,789223505,2615,2615,2615,2615,0
20240326,170000,789223505,2615,2615,2615,2615,0
20240326,165900,789223505,2615,2615,2615,2615,0
20240326,165800,789223505,2615,2615,2615,2615,0
20240326,165700,789223505,2615,2615,2615,2615,0
20240326,165600,789223505,2615,2615,2615,2615,0
20240326,165500,789223505,2615,2615,2615,2615,0
20240326,165400,789223505,2615,2615,2615,2615,0
20240326,165300,789223505,2615,2615,2615,2615,0
20240326,165200,789223505,2615,2615,2615,2615,0
20240326,165100,789223505,2615,2615,2615,2615,0
20240326,165000,789223505,2615,2615,2615,2615,0
20240326,164900,789223505,2615,2615,2615,2615,0
20240326,164800,789223505,2615,2615,2615,2615,0
20240326,164700,789223505,2615,2615,2615,2615,0
20240326,164600,789223505,2615,2615,2615,2615,0
20240326,164500,789223505,2615,2615,2615,2615,0
20240326,164400,789223505,2615,2615,2615,2615,0
20240326,164300,789223505,2615,2615,2615,2615,0
20240326,164200,789223505,2615,2615,2615,2615,0
20240326,164100,789223505,2615,2615,2615,2615,12509
20240326,164000,789223505,2615,2615,2615,2615,0
20240326,163900,789223505,2615,2615,2615,2615,0
20240326,163800,789223505,2615,2615,2615,2615,0
20240326,163700,789223505,2615,2615,2615,2615,0
20240326,163600,789223505,2615,2615,2615,2615,0
20240326,163500,789223505,2615,2615,2615,2615,0
20240326,163400,789223505,2615,2615,2615,2615,0
20240326,163300,789223505,2615,2615,2615,2615,0
20240326,163200,789223505,2615,2615,2615,2615,0
20240326,163100,789223505,2615,2615,2615,2615,0
20240326,163000,789223505,2615,2615,2615,2615,0
20240326,162900,789223505,2615,2615,2615,2615,0
20240326,162800,789223505,2615,2615,2615,2615,0
20240326,162700,789223505,2615,2615,2615,2615,0
20240326,162600,789223505,2615,2615,2615,2615,0
20240326,162500,789223505,2615,2615,2615,2615,0
20240326,162400,789223505,2615,2615,2615,2615,0
20240326,162300,789223505,2615,2615,2615,2615,0
20240326,162200,789223505,2615,2615,2615,2615,0
20240326,162100,789223505,2615,2615,2615,2615,0
20240326,162000,789223505,2615,2615,2615,2615,0
20240326,161900,789223505,2615,2615,2615,2615,0
20240326,161800,789223505,2615,2615,2615,2615,0
20240326,161700,789223505,2615,2615,2615,2615,0
20240326,161600,789223505,2615,2615,2615,2615,0
20240326,161500,789223505,2615,2615,2615,2615,0
20240326,161400,789223505,2615,2615,2615,2615,0
20240326,161300,789223505,2615,2615,2615,2615,0
20240326,161200,789223505,2615,2615,2615,2615,0
20240326,161100,789223505,2615,2615,2615,2615,12509
20240326,161000,789223505,2615,2615,2615,2615,0
20240326,160900,789223505,2615,2615,2615,2615,0
20240326,160800,789223505,2615,2615,2615,2615,0
20240326,160700,789223505,2615,2615,2615,2615,0
20240326,160600,789223505,2615,2615,2615,2615,0
20240326,160500,789223505,2615,2615,2615,2615,0
20240326,160400,789223505,2615,2615,2615,2615,0
20240326,160300,789223505,2615,2615,2615,2615,0
20240326,160200,789223505,2615,2615,2615,2615,0
20240326,160100,789223505,2615,2615,2615,2615,0
20240326,160000,789223505,2615,2615,2615,2615,0
20240326,155900,789223505,2615,2615,2615,2615,0
20240326,155800,789223505,2615,2615,2615,2615,0
20240326,155700,789223505,2615,2615,2615,2615,0
20240326,155600,789223505,2615,2615,2615,2615,0
20240326,155500,789223505,2615,2615,2615,2615,0
20240326,155400,789223505,2615,2615,2615,2615,0
20240326,155300,789223505,2615,2615,2615,2615,0
20240326,155200,789223505,2615,2615,2615,2615,0
20240326,155100,789223505,2615,2615,2615,2615,0
20240326,155000,789223505,2615,2615,2615,2615,0
20240326,154900,789223505,2615,2615,2615,2615,0
20240326,154800,789223505,2615,2615,2615,2615,0
20240326,154700,789223505,2615,2615,2615,2615,0
20240326,154600,789223505,2615,2615,2615,2615,0
20240326,154500,789223505,2615,2615,2615,2615,0
20240326,154400,789223505,2615,2615,2615,2615,0
20240326,154300,789223505,2615,2615,2615,2615,0
20240326,154200,789223505,2615,2615,2615,2615,0
20240326,154100,789223505,2615,2615,2615,2615,12509
20240326,154000,789223505,2615,2615,2615,2615,0
20240326,153900,789223505,2615,2615,2615,2615,0
20240326,153800,789223505,2615,2615,2615,2615,0
20240326,153700,789223505,2615,2615,2615,2615,0
20240326,153600,789223505,2615,2615,2615,2615,0
20240326,153500,789223505,2615,2615,2615,2615,0
20240326,153400,789223505,2615,2615,2615,2615,0
20240326,153300,789223505,2615,2615,2615,2615,0
20240326,153200,789223505,2615,2615,2615,2615,0
20240326,153100,789223505,2615,2615,2615,2615,0
20240326,153000,789223505,2615,2615,2615,2615,12509
20240326,152900,756512470,2615,2615,2615,2615,0
20240326,152800,756512470,2615,2615,2615,2615,0
20240326,152700,756512470,2615,2615,2615,2615,0
20240326,152600,756512470,2615,2615,2615,2615,0
20240326,152500,756512470,2615,2615,2615,2615,0
20240326,152400,756512470,2615,2615,2615,2615,0
20240326,152300,756512470,2615,2615,2615,2615,0
20240326,152200,756512470,2615,2615,2615,2615,0
20240326,152100,756512470,2615,2615,2615,2615,0
20240326,152000,756512470,2615,2615,2615,2615,0
20240326,151900,756512470,2615,2610,2615,2605,3616
20240326,151800,747088005,2610,2610,2615,2605,2616
20240326,151700,740266610,2615,2610,2615,2610,1598
20240326,151600,736094945,2610,2615,2615,2610,1357
20240326,151500,732552385,2610,2610,2615,2610,1159
20240326,151400,729527290,2615,2610,2615,2610,533
20240326,151300,728135815,2610,2615,2615,2610,642
20240326,151200,726460160,2610,2610,2615,2610,257
20240326,151100,725789380,2615,2615,2615,2615,0
20240326,151000,725789380,2615,2610,2615,2610,68
20240326,150900,725611890,2615,2610,2620,2605,2536
20240326,150800,718991805,2610,2610,2610,2605,1151
20240326,150700,715988365,2605,2610,2615,2605,3004
20240326,150600,708148535,2620,2610,2620,2610,771
20240326,150500,706136145,2620,2615,2620,2610,776
20240326,150400,704110315,2615,2615,2620,2615,70
20240326,150300,703927245,2620,2610,2620,2610,2569
20240326,150200,697211320,2615,2615,2615,2615,0
20240326,150100,697211320,2615,2615,2615,2615,61
20240326,150000,697051805,2610,2615,2615,2610,148
20240326,145900,696664965,2620,2620,2620,2615,104
20240326,145800,696392490,2620,2620,2620,2620,50
20240326,145700,696261490,2620,2615,2620,2615,9
20240326,145600,696237915,2620,2620,2620,2620,0
20240326,145500,696237915,2620,2610,2620,2610,3165
20240326,145400,687971855,2615,2615,2615,2615,10
20240326,145300,687945705,2615,2615,2615,2610,18
20240326,145200,687898690,2610,2610,2610,2610,50
20240326,145100,687768190,2615,2610,2615,2610,7
20240326,145000,687749890,2615,2615,2615,2615,98
20240326,144900,687493620,2615,2610,2615,2610,1958
20240326,144800,682382565,2615,2615,2615,2610,145
20240326,144700,682003645,2615,2615,2615,2615,556
20240326,144600,680549705,2615,2615,2615,2615,220
20240326,144500,679974405,2615,2615,2615,2610,666
20240326,144400,678235325,2615,2615,2615,2610,1174
20240326,144300,675170840,2615,2615,2615,2615,66
20240326,144200,674998250,2615,2610,2615,2610,181
20240326,144100,674524940,2615,2615,2615,2615,131
20240326,144000,674182375,2615,2615,2615,2615,20
20240326,143900,674130075,2615,2615,2615,2615,209
20240326,143800,673583540,2615,2615,2615,2610,55
20240326,143700,673439965,2615,2615,2615,2610,112
20240326,143600,673147610,2615,2620,2620,2610,5984
20240326,143500,657509440,2620,2620,2620,2615,59
20240326,143400,657355115,2615,2620,2620,2615,17
20240326,143300,657310650,2615,2620,2620,2615,17
20240326,143200,657266115,2620,2620,2620,2620,100
20240326,143100,657004115,2620,2620,2620,2620,11
20240326,143000,656975295,2620,2620,2620,2620,0
20240326,142900,656975295,2620,2620,2620,2620,2000
20240326,142800,651735295,2620,2620,2620,2620,60
20240326,142700,651578095,2620,2620,2620,2615,36
20240326,142600,651483915,2620,2615,2620,2615,117
20240326,142500,651177945,2620,2615,2620,2615,205
20240326,142400,650640850,2620,2615,2620,2615,22
20240326,142300,650583290,2620,2615,2620,2615,1301
20240326,142200,647181150,2620,2620,2620,2615,14
20240326,142100,647144515,2615,2620,2620,2615,11
20240326,142000,647115700,2620,2620,2620,2620,0
20240326,141900,647115700,2620,2620,2620,2620,85
20240326,141800,646893000,2620,2620,2620,2620,10
20240326,141700,646866800,2620,2620,2620,2620,9
20240326,141600,646843220,2620,2615,2620,2615,178
20240326,141500,646377400,2620,2615,2620,2610,3836
20240326,141400,636355680,2620,2615,2620,2615,183
20240326,141300,635877105,2620,2615,2620,2615,153
20240326,141200,635476995,2620,2620,2620,2620,30
20240326,141100,635398395,2620,2620,2620,2620,0
20240326,141000,635398395,2620,2620,2620,2615,257
20240326,140900,634726305,2620,2620,2620,2620,12
20240326,140800,634694865,2615,2615,2620,2615,10
20240326,140700,634668680,2620,2620,2620,2620,0
20240326,140600,634668680,2620,2615,2620,2615,4
20240326,140500,634658205,2620,2620,2620,2620,0
20240326,140400,634658205,2620,2620,2620,2615,390
20240326,140300,633638265,2620,2620,2620,2620,37
20240326,140200,633541325,2620,2620,2620,2620,0
20240326,140100,633541325,2620,2615,2620,2615,23
20240326,140000,633481145,2620,2620,2620,2620,2
20240326,135900,633475905,2615,2615,2615,2615,811
20240326,135800,631355140,2615,2615,2615,2615,1142
20240326,135700,628368810,2615,2615,2615,2615,3094
20240326,135600,620278000,2615,2615,2615,2615,2005
20240326,135500,615034925,2615,2615,2615,2610,623
20240326,135400,613408780,2615,2610,2615,2610,5
20240326,135300,613395710,2615,2615,2615,2615,16
20240326,135200,613353870,2615,2615,2615,2615,90
20240326,135100,613118520,2615,2610,2615,2610,54
20240326,135000,612977315,2615,2615,2615,2610,1569
20240326,134900,608881740,2615,2610,2615,2610,1528
20240326,134800,604892095,2615,2615,2615,2615,6
20240326,134700,604876405,2615,2615,2615,2610,5184
20240326,134600,591322675,2620,2615,2620,2615,3556
20240326,134500,582006185,2620,2620,2620,2620,203
20240326,134400,581474325,2620,2620,2620,2615,30
20240326,134300,581395800,2615,2620,2620,2615,615
20240326,134200,579785115,2620,2620,2620,2615,1361
20240326,134100,576219315,2620,2620,2620,2610,3624
20240326,134000,566724555,2620,2620,2620,2620,2
20240326,133900,566719315,2620,2610,2620,2610,4972
20240326,133800,553739355,2620,2615,2620,2610,3333
20240326,133700,545022745,2620,2620,2620,2620,22
20240326,133600,544965105,2620,2620,2620,2620,331
20240326,133500,544097885,2620,2620,2620,2620,0
20240326,133400,544097885,2620,2615,2620,2615,84
20240326,133300,543877815,2620,2620,2620,2620,60
20240326,133200,543720615,2620,2620,2620,2620,5
20240326,133100,543707515,2620,2620,2620,2615,73
20240326,133000,543516440,2620,2620,2620,2620,100
20240326,132900,543254440,2620,2615,2620,2615,222
20240326,132800,542673375,2620,2620,2620,2620,0
20240326,132700,542673375,2620,2620,2620,2620,100
20240326,132600,542411375,2620,2620,2620,2615,48
20240326,132500,542285815,2615,2620,2620,2615,1259
20240326,132400,538993360,2620,2615,2620,2615,537
20240326,132300,537589070,2620,2615,2620,2615,1116
20240326,132200,534670700,2620,2615,2620,2615,5109
20240326,132100,521310645,2620,2620,2620,2620,105
20240326,132000,521035545,2620,2615,2620,2615,205
20240326,131900,520499445,2620,2620,2620,2620,656
20240326,131800,518780725,2615,2615,2615,2615,191
20240326,131700,518281260,2620,2620,2620,2620,45
20240326,131600,518163360,2620,2620,2620,2615,54
20240326,131500,518021885,2620,2620,2620,2620,0
20240326,131400,518021885,2620,2620,2620,2620,100
20240326,131300,517759885,2620,2620,2620,2620,20
20240326,131200,517707485,2620,2615,2620,2615,145
20240326,131100,517328105,2620,2620,2620,2620,2
20240326,131000,517322865,2620,2620,2620,2620,0
20240326,130900,517322865,2620,2620,2620,2620,26
20240326,130800,517254745,2620,2615,2620,2615,1346
20240326,130700,513734905,2620,2620,2620,2620,0
20240326,130600,513734905,2620,2620,2620,2620,39
20240326,130500,513632725,2620,2620,2620,2620,35
20240326,130400,513541025,2620,2620,2620,2620,0
20240326,130300,513541025,2620,2620,2620,2620,25
20240326,130200,513475525,2620,2620,2620,2620,60
20240326,130100,513318325,2620,2620,2620,2620,150
20240326,130000,512925325,2620,2615,2620,2615,2288
20240326,125900,506942145,2620,2620,2620,2615,527
20240326,125800,505562410,2615,2620,2620,2615,20
20240326,125700,505510060,2620,2615,2620,2615,143
20240326,125600,505136100,2620,2620,2620,2615,557
20240326,125500,503678935,2620,2620,2620,2620,16
20240326,125400,503637015,2620,2620,2620,2620,10
20240326,125300,503610815,2625,2625,2625,2625,0
20240326,125200,503610815,2625,2625,2625,2620,2586
20240326,125100,496824165,2625,2615,2625,2615,86
20240326,125000,496598745,2620,2625,2625,2620,3010
20240326,124900,488712425,2625,2615,2625,2615,2682
20240326,124800,481686075,2620,2615,2620,2615,628
20240326,124700,480043830,2620,2620,2620,2620,202
20240326,124600,479514590,2620,2620,2620,2615,208
20240326,124500,478970630,2615,2615,2615,2615,1347
20240326,124400,475448225,2620,2615,2620,2610,2404
20240326,124300,469151795,2615,2615,2615,2615,82
20240326,124200,468937365,2620,2620,2620,2620,0
20240326,124100,468937365,2620,2615,2620,2615,628
20240326,124000,467293130,2620,2620,2620,2620,0
20240326,123900,467293130,2620,2615,2620,2610,5663
20240326,123800,452497610,2620,2620,2620,2620,100
20240326,123700,452235610,2620,2620,2620,2620,1555
20240326,123600,448161510,2620,2620,2620,2620,0
20240326,123500,448161510,2620,2620,2620,2620,107
20240326,123400,447881170,2620,2615,2620,2615,39
20240326,123300,447779155,2620,2620,2620,2615,251
20240326,123200,447121555,2620,2620,2620,2620,1
20240326,123100,447118935,2620,2625,2625,2620,1020
20240326,123000,444444520,2625,2620,2625,2620,3976
20240326,122900,434026605,2620,2620,2620,2615,75
20240326,122800,433830365,2620,2620,2620,2620,200
20240326,122700,433306365,2620,2620,2620,2620,0
20240326,122600,433306365,2620,2620,2620,2620,10
20240326,122500,433280165,2620,2615,2620,2615,4
20240326,122400,433269690,2620,2620,2620,2620,114
20240326,122300,432971010,2620,2620,2620,2620,15
20240326,122200,432931710,2620,2620,2620,2620,5
20240326,122100,432918610,2620,2620,2620,2615,108
20240326,122000,432636150,2620,2620,2620,2620,0
20240326,121900,432636150,2620,2620,2620,2620,1992
20240326,121800,427417110,2620,2620,2620,2620,14
20240326,121700,427380430,2620,2620,2620,2620,3
20240326,121600,427372570,2615,2620,2620,2615,8
20240326,121500,427351615,2615,2615,2620,2615,346
20240326,121400,426446810,2615,2615,2615,2615,861
20240326,121300,424195295,2615,2615,2615,2615,613
20240326,121200,422592300,2615,2615,2615,2615,491
20240326,121100,421308335,2615,2615,2615,2615,152
20240326,121000,420910855,2615,2615,2615,2615,0
20240326,120900,420910855,2615,2615,2615,2615,40
20240326,120800,420806255,2615,2615,2615,2610,97
20240326,120700,420552605,2615,2615,2615,2615,44
20240326,120600,420437545,2615,2615,2615,2615,1029
20240326,120500,417746710,2615,2610,2615,2610,290
20240326,120400,416989795,2615,2615,2615,2615,50
20240326,120300,416859045,2615,2615,2615,2615,9
20240326,120200,416835510,2615,2615,2615,2615,1010
20240326,120100,414194360,2615,2615,2615,2615,120
20240326,120000,413880560,2615,2610,2615,2610,3522
20240326,115900,404687700,2615,2615,2615,2610,54
20240326,115800,404546495,2615,2615,2615,2615,451
20240326,115700,403367130,2615,2615,2615,2610,502
20240326,115600,402055830,2620,2615,2620,2615,72
20240326,115500,401867535,2615,2615,2615,2610,393
20240326,115400,400840750,2615,2610,2615,2610,514
20240326,115300,399498665,2615,2615,2615,2615,0
20240326,115200,399498665,2615,2615,2615,2615,51
20240326,115100,399365300,2615,2610,2615,2610,15
20240326,115000,399326080,2615,2615,2615,2615,2445
20240326,114900,392932405,2615,2610,2615,2610,502
20240326,114800,391622170,2615,2610,2615,2610,614
20240326,114700,390019610,2615,2615,2615,2615,2
20240326,114600,390014380,2610,2615,2615,2610,199
20240326,114500,389494940,2615,2610,2615,2610,113
20240326,114400,389199695,2615,2615,2615,2615,812
20240326,114300,387076315,2620,2620,2620,2620,1
20240326,114200,387073695,2620,2615,2620,2615,4
20240326,114100,387063220,2620,2620,2620,2620,30
20240326,114000,386984620,2620,2620,2620,2620,19
20240326,113900,386934840,2620,2620,2620,2620,12
20240326,113800,386903400,2620,2615,2620,2615,1085
20240326,113700,384066100,2615,2615,2615,2615,1
20240326,113600,384063485,2615,2615,2615,2615,36
20240326,113500,383969345,2615,2615,2615,2610,1777
20240326,113400,379330565,2620,2615,2620,2615,4
20240326,113300,379320090,2620,2620,2620,2620,0
20240326,113200,379320090,2620,2620,2620,2620,0
20240326,113100,379320090,2620,2620,2620,2620,193
20240326,113000,378814430,2610,2620,2620,2610,2755
20240326,112900,371610080,2620,2620,2620,2620,185
20240326,112800,371125380,2620,2620,2620,2620,221
20240326,112700,370546360,2620,2620,2620,2620,58
20240326,112600,370394400,2620,2620,2620,2620,10
20240326,112500,370368200,2620,2615,2620,2615,3032
20240326,112400,362439480,2620,2620,2620,2615,2459
20240326,112300,356007290,2620,2620,2620,2620,0
20240326,112200,356007290,2620,2615,2620,2615,406
20240326,112100,354945560,2620,2620,2620,2620,211
20240326,112000,354392740,2620,2620,2620,2620,1786
20240326,111900,349713420,2620,2620,2620,2620,4
20240326,111800,349702940,2620,2620,2620,2620,140
20240326,111700,349336140,2620,2615,2620,2615,105
20240326,111600,349061045,2615,2620,2620,2615,255
20240326,111500,348394195,2620,2620,2620,2620,1106
20240326,111400,345496475,2620,2620,2620,2620,1159
20240326,111300,342459895,2620,2620,2620,2620,0
20240326,111200,342459895,2620,2620,2620,2620,12
20240326,111100,342428455,2620,2620,2620,2620,1075
20240326,111000,339611955,2620,2620,2620,2620,1
20240326,110900,339609335,2620,2620,2620,2620,0
20240326,110800,339609335,2620,2620,2620,2615,98
20240326,110700,339352580,2620,2620,2620,2620,35
20240326,110600,339260880,2620,2620,2620,2620,0
20240326,110500,339260880,2620,2620,2620,2615,1720
20240326,110400,334760500,2620,2615,2620,2615,506
20240326,110300,333437280,2620,2620,2620,2615,3053
20240326,110200,325451105,2620,2620,2620,2620,165
20240326,110100,325018805,2620,2620,2620,2620,106
20240326,110000,324741085,2625,2620,2625,2620,1722
20240326,105900,320229390,2625,2620,2625,2620,440
20240326,105800,319076475,2625,2625,2625,2625,105
20240326,105700,318800850,2625,2620,2625,2620,3410
20240326,105600,309866640,2620,2620,2620,2615,148
20240326,105500,309478900,2620,2620,2620,2620,220
20240326,105400,308902500,2620,2620,2620,2615,1108
20240326,105300,306004730,2620,2620,2620,2620,24
20240326,105200,305941850,2620,2620,2620,2620,16
20240326,105100,305899930,2620,2620,2620,2615,176
20240326,105000,305439510,2620,2620,2620,2620,70
20240326,104900,305256110,2620,2620,2620,2620,33
20240326,104800,305169650,2620,2620,2620,2620,0
20240326,104700,305169650,2620,2620,2620,2620,218
20240326,104600,304598490,2620,2620,2620,2620,6
20240326,104500,304582770,2620,2620,2620,2620,1
20240326,104400,304580150,2620,2620,2620,2620,25
20240326,104300,304514650,2620,2620,2620,2620,2
20240326,104200,304509410,2620,2615,2620,2615,335
20240326,104100,303633370,2620,2625,2625,2620,74
20240326,104000,303439155,2625,2620,2625,2620,87
20240326,103900,303211205,2620,2620,2625,2620,276
20240326,103800,302488070,2625,2625,2625,2625,107
20240326,103700,302207195,2625,2625,2625,2625,0
20240326,103600,302207195,2625,2620,2625,2620,791
20240326,103500,300133710,2625,2625,2625,2625,3
20240326,103400,300125835,2625,2620,2625,2620,43
20240326,103300,300013130,2625,2625,2625,2625,7
20240326,103200,299994755,2630,2630,2630,2630,2
20240326,103100,299989495,2620,2620,2630,2620,320
20240326,103000,299151065,2630,2620,2630,2620,1196
20240326,102900,296017515,2630,2630,2630,2630,45
20240326,102800,295899165,2630,2620,2630,2620,948
20240326,102700,293413705,2620,2620,2620,2620,102
20240326,102600,293146465,2620,2620,2620,2620,30
20240326,102500,293067865,2620,2620,2620,2615,1180
20240326,102400,289981270,2615,2620,2620,2615,519
20240326,102300,288623685,2620,2615,2620,2615,2451
20240326,102200,282214305,2620,2620,2620,2615,154
20240326,102100,281810900,2620,2620,2620,2620,10
20240326,102000,281784700,2620,2620,2620,2620,2
20240326,101900,281779460,2620,2620,2620,2615,560
20240326,101800,280313660,2620,2625,2625,2620,2048
20240326,101700,274946355,2625,2620,2625,2620,479
20240326,101600,273689430,2625,2625,2625,2625,0
20240326,101500,273689430,2625,2630,2630,2620,868
20240326,101400,271411390,2630,2630,2630,2630,0
20240326,101300,271411390,2630,2625,2630,2625,203
20240326,101200,270878500,2630,2625,2630,2625,92
20240326,101100,270636970,2630,2620,2630,2620,182
20240326,101000,270159575,2630,2620,2630,2620,90
20240326,100900,269923745,2630,2625,2630,2620,1023
20240326,100800,267239065,2630,2625,2630,2625,549
20240326,100700,265797875,2630,2625,2630,2625,244
20240326,100600,265157320,2630,2625,2630,2625,401
20240326,100500,264104615,2630,2630,2630,2630,1192
20240326,100400,260969655,2630,2630,2630,2630,469
20240326,100300,259736185,2630,2625,2630,2625,631
20240326,100200,258078265,2630,2630,2630,2625,405
20240326,100100,257013470,2630,2630,2630,2630,31
20240326,100000,256931940,2630,2625,2630,2620,2821
20240326,095900,249526085,2620,2625,2625,2620,303
20240326,095800,248731160,2620,2620,2620,2620,77
20240326,095700,248529420,2625,2625,2625,2625,456
20240326,095600,247332420,2625,2625,2625,2625,869
20240326,095500,245051295,2625,2625,2625,2620,3793
20240326,095400,235106170,2625,2625,2625,2625,7398
20240326,095300,215686420,2625,2625,2625,2625,911
20240326,095200,213295045,2625,2630,2630,2625,231
20240326,095100,212688350,2630,2630,2630,2625,199
20240326,095000,212165835,2630,2630,2630,2625,721
20240326,094900,210272825,2630,2625,2630,2625,5275
20240326,094800,196424040,2625,2625,2625,2625,1581
20240326,094700,192273915,2625,2625,2625,2620,206
20240326,094600,191734165,2625,2625,2625,2625,220
20240326,094500,191156665,2625,2625,2625,2625,101
20240326,094400,190891540,2625,2620,2625,2620,127
20240326,094300,190558375,2625,2625,2625,2620,1735
20240326,094200,186005590,2625,2625,2625,2620,1733
20240326,094100,181463395,2625,2625,2625,2620,264
20240326,094000,180770570,2625,2630,2630,2625,979
20240326,093900,178199345,2625,2630,2630,2625,270
20240326,093800,177489995,2630,2630,2630,2625,687
20240326,093700,175684585,2630,2630,2630,2625,1166
20240326,093600,172623205,2630,2620,2630,2620,3604
20240326,093500,163162705,2625,2625,2625,2620,686
20240326,093400,161362610,2625,2620,2625,2620,13
20240326,093300,161328490,2625,2625,2625,2620,81
20240326,093200,161116215,2625,2620,2625,2620,351
20240326,093100,160196560,2625,2620,2625,2620,442
20240326,093000,159038490,2625,2625,2625,2620,688
20240326,092900,157235870,2625,2620,2625,2620,60
20240326,092800,157078650,2620,2620,2625,2620,221
20240326,092700,156499565,2620,2625,2625,2620,892
20240326,092600,154159860,2620,2620,2625,2620,94
20240326,092500,153913415,2625,2620,2625,2610,111
20240326,092400,153622890,2620,2620,2625,2600,6291
20240326,092300,137186720,2620,2615,2625,2615,283
20240326,092200,136445170,2625,2615,2625,2615,8202
20240326,092100,114963840,2615,2620,2620,2615,1072
20240326,092000,112155495,2620,2615,2620,2610,800
20240326,091900,110063520,2610,2610,2615,2610,838
20240326,091800,107872585,2615,2600,2615,2600,1304
20240326,091700,104469110,2610,2600,2610,2595,5592
20240326,091600,89911115,2600,2620,2620,2600,8382
20240326,091500,68047560,2620,2620,2620,2615,4117
20240326,091400,57279490,2615,2620,2620,2615,1296
20240326,091300,53890360,2615,2620,2620,2615,555
20240326,091200,52437725,2620,2615,2620,2615,148
20240326,091100,52050250,2620,2615,2620,2615,567
20240326,091000,50565395,2620,2615,2620,2615,374
20240326,090900,49587310,2615,2615,2620,2615,157
20240326,090800,49176315,2620,2610,2620,2600,2996
20240326,090700,41351165,2600,2600,2610,2600,115
20240326,090600,41051965,2600,2610,2610,2600,1572
20240326,090500,36962670,2610,2610,2610,2600,148
20240326,090400,36576630,2600,2595,2610,2595,473
20240326,090300,35346760,2610,2595,2615,2595,2301
20240326,090200,29341130,2610,2595,2610,2595,4034
20240326,090100,18872705,2595,2605,2610,2595,5966
20240326,090000,3335430,2615,2610,2615,2605,1278