stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,194000,1062254380,2620,2620,2620,2620,3199
20240327,193900,1062254380,2620,2620,2620,2620,0
20240327,193800,1062254380,2620,2620,2620,2620,0
20240327,193700,1062254380,2620,2620,2620,2620,0
20240327,193600,1062254380,2620,2620,2620,2620,0
20240327,193500,1062254380,2620,2620,2620,2620,0
20240327,193400,1062254380,2620,2620,2620,2620,0
20240327,193300,1062254380,2620,2620,2620,2620,0
20240327,193200,1062254380,2620,2620,2620,2620,0
20240327,193100,1062254380,2620,2620,2620,2620,0
20240327,193000,1062254380,2620,2620,2620,2620,0
20240327,192900,1062254380,2620,2620,2620,2620,0
20240327,192800,1062254380,2620,2620,2620,2620,0
20240327,192700,1062254380,2620,2620,2620,2620,0
20240327,192600,1062254380,2620,2620,2620,2620,0
20240327,192500,1062254380,2620,2620,2620,2620,0
20240327,192400,1062254380,2620,2620,2620,2620,0
20240327,192300,1062254380,2620,2620,2620,2620,0
20240327,192200,1062254380,2620,2620,2620,2620,0
20240327,192100,1062254380,2620,2620,2620,2620,0
20240327,192000,1062254380,2620,2620,2620,2620,0
20240327,191900,1062254380,2620,2620,2620,2620,0
20240327,191800,1062254380,2620,2620,2620,2620,0
20240327,191700,1062254380,2620,2620,2620,2620,0
20240327,191600,1062254380,2620,2620,2620,2620,0
20240327,191500,1062254380,2620,2620,2620,2620,0
20240327,191400,1062254380,2620,2620,2620,2620,0
20240327,191300,1062254380,2620,2620,2620,2620,0
20240327,191200,1062254380,2620,2620,2620,2620,0
20240327,191100,1062254380,2620,2620,2620,2620,0
20240327,191000,1062254380,2620,2620,2620,2620,3199
20240327,190900,1062254380,2620,2620,2620,2620,0
20240327,190800,1062254380,2620,2620,2620,2620,0
20240327,190700,1062254380,2620,2620,2620,2620,0
20240327,190600,1062254380,2620,2620,2620,2620,0
20240327,190500,1062254380,2620,2620,2620,2620,0
20240327,190400,1062254380,2620,2620,2620,2620,0
20240327,190300,1062254380,2620,2620,2620,2620,0
20240327,190200,1062254380,2620,2620,2620,2620,0
20240327,190100,1062254380,2620,2620,2620,2620,0
20240327,190000,1062254380,2620,2620,2620,2620,0
20240327,185900,1062254380,2620,2620,2620,2620,0
20240327,185800,1062254380,2620,2620,2620,2620,0
20240327,185700,1062254380,2620,2620,2620,2620,0
20240327,185600,1062254380,2620,2620,2620,2620,0
20240327,185500,1062254380,2620,2620,2620,2620,0
20240327,185400,1062254380,2620,2620,2620,2620,0
20240327,185300,1062254380,2620,2620,2620,2620,0
20240327,185200,1062254380,2620,2620,2620,2620,0
20240327,185100,1062254380,2620,2620,2620,2620,0
20240327,185000,1062254380,2620,2620,2620,2620,0
20240327,184900,1062254380,2620,2620,2620,2620,0
20240327,184800,1062254380,2620,2620,2620,2620,0
20240327,184700,1062254380,2620,2620,2620,2620,0
20240327,184600,1062254380,2620,2620,2620,2620,0
20240327,184500,1062254380,2620,2620,2620,2620,0
20240327,184400,1062254380,2620,2620,2620,2620,0
20240327,184300,1062254380,2620,2620,2620,2620,0
20240327,184200,1062254380,2620,2620,2620,2620,0
20240327,184100,1062254380,2620,2620,2620,2620,0
20240327,184000,1062254380,2620,2620,2620,2620,3199
20240327,183900,1062254380,2620,2620,2620,2620,0
20240327,183800,1062254380,2620,2620,2620,2620,0
20240327,183700,1062254380,2620,2620,2620,2620,0
20240327,183600,1062254380,2620,2620,2620,2620,0
20240327,183500,1062254380,2620,2620,2620,2620,0
20240327,183400,1062254380,2620,2620,2620,2620,0
20240327,183300,1062254380,2620,2620,2620,2620,0
20240327,183200,1062254380,2620,2620,2620,2620,0
20240327,183100,1062254380,2620,2620,2620,2620,0
20240327,183000,1062254380,2620,2620,2620,2620,0
20240327,182900,1062254380,2620,2620,2620,2620,0
20240327,182800,1062254380,2620,2620,2620,2620,0
20240327,182700,1062254380,2620,2620,2620,2620,0
20240327,182600,1062254380,2620,2620,2620,2620,0
20240327,182500,1062254380,2620,2620,2620,2620,0
20240327,182400,1062254380,2620,2620,2620,2620,0
20240327,182300,1062254380,2620,2620,2620,2620,0
20240327,182200,1062254380,2620,2620,2620,2620,0
20240327,182100,1062254380,2620,2620,2620,2620,0
20240327,182000,1062254380,2620,2620,2620,2620,0
20240327,181900,1062254380,2620,2620,2620,2620,0
20240327,181800,1062254380,2620,2620,2620,2620,0
20240327,181700,1062254380,2620,2620,2620,2620,0
20240327,181600,1062254380,2620,2620,2620,2620,0
20240327,181500,1062254380,2620,2620,2620,2620,0
20240327,181400,1062254380,2620,2620,2620,2620,0
20240327,181300,1062254380,2620,2620,2620,2620,0
20240327,181200,1062254380,2620,2620,2620,2620,0
20240327,181100,1062254380,2620,2620,2620,2620,0
20240327,181000,1062254380,2620,2620,2620,2620,3199
20240327,180900,1062254380,2620,2620,2620,2620,0
20240327,180800,1062254380,2620,2620,2620,2620,0
20240327,180700,1062254380,2620,2620,2620,2620,0
20240327,180600,1062254380,2620,2620,2620,2620,0
20240327,180500,1062254380,2620,2620,2620,2620,0
20240327,180400,1062254380,2620,2620,2620,2620,0
20240327,180300,1062254380,2620,2620,2620,2620,0
20240327,180200,1062254380,2620,2620,2620,2620,0
20240327,180100,1062254380,2620,2620,2620,2620,0
20240327,180000,1062254380,2620,2620,2620,2620,0
20240327,175900,1062254380,2620,2620,2620,2620,0
20240327,175800,1062254380,2620,2620,2620,2620,0
20240327,175700,1062254380,2620,2620,2620,2620,0
20240327,175600,1062254380,2620,2620,2620,2620,0
20240327,175500,1062254380,2620,2620,2620,2620,0
20240327,175400,1062254380,2620,2620,2620,2620,0
20240327,175300,1062254380,2620,2620,2620,2620,0
20240327,175200,1062254380,2620,2620,2620,2620,0
20240327,175100,1062254380,2620,2620,2620,2620,0
20240327,175000,1062254380,2620,2620,2620,2620,0
20240327,174900,1062254380,2620,2620,2620,2620,0
20240327,174800,1062254380,2620,2620,2620,2620,0
20240327,174700,1062254380,2620,2620,2620,2620,0
20240327,174600,1062254380,2620,2620,2620,2620,0
20240327,174500,1062254380,2620,2620,2620,2620,0
20240327,174400,1062254380,2620,2620,2620,2620,0
20240327,174300,1062254380,2620,2620,2620,2620,0
20240327,174200,1062254380,2620,2620,2620,2620,0
20240327,174100,1062254380,2620,2620,2620,2620,0
20240327,174000,1062254380,2620,2620,2620,2620,3199
20240327,173900,1062254380,2620,2620,2620,2620,0
20240327,173800,1062254380,2620,2620,2620,2620,0
20240327,173700,1062254380,2620,2620,2620,2620,0
20240327,173600,1062254380,2620,2620,2620,2620,0
20240327,173500,1062254380,2620,2620,2620,2620,0
20240327,173400,1062254380,2620,2620,2620,2620,0
20240327,173300,1062254380,2620,2620,2620,2620,0
20240327,173200,1062254380,2620,2620,2620,2620,0
20240327,173100,1062254380,2620,2620,2620,2620,0
20240327,173000,1062254380,2620,2620,2620,2620,0
20240327,172900,1062254380,2620,2620,2620,2620,0
20240327,172800,1062254380,2620,2620,2620,2620,0
20240327,172700,1062254380,2620,2620,2620,2620,0
20240327,172600,1062254380,2620,2620,2620,2620,0
20240327,172500,1062254380,2620,2620,2620,2620,0
20240327,172400,1062254380,2620,2620,2620,2620,0
20240327,172300,1062254380,2620,2620,2620,2620,0
20240327,172200,1062254380,2620,2620,2620,2620,0
20240327,172100,1062254380,2620,2620,2620,2620,0
20240327,172000,1062254380,2620,2620,2620,2620,0
20240327,171900,1062254380,2620,2620,2620,2620,0
20240327,171800,1062254380,2620,2620,2620,2620,0
20240327,171700,1062254380,2620,2620,2620,2620,0
20240327,171600,1062254380,2620,2620,2620,2620,0
20240327,171500,1062254380,2620,2620,2620,2620,0
20240327,171400,1062254380,2620,2620,2620,2620,0
20240327,171300,1062254380,2620,2620,2620,2620,0
20240327,171200,1062254380,2620,2620,2620,2620,0
20240327,171100,1062254380,2620,2620,2620,2620,0
20240327,171000,1062254380,2620,2620,2620,2620,3199
20240327,170900,1062254380,2620,2620,2620,2620,0
20240327,170800,1062254380,2620,2620,2620,2620,0
20240327,170700,1062254380,2620,2620,2620,2620,0
20240327,170600,1062254380,2620,2620,2620,2620,0
20240327,170500,1062254380,2620,2620,2620,2620,0
20240327,170400,1062254380,2620,2620,2620,2620,0
20240327,170300,1062254380,2620,2620,2620,2620,0
20240327,170200,1062254380,2620,2620,2620,2620,0
20240327,170100,1062254380,2620,2620,2620,2620,0
20240327,170000,1062254380,2620,2620,2620,2620,0
20240327,165900,1062254380,2620,2620,2620,2620,0
20240327,165800,1062254380,2620,2620,2620,2620,0
20240327,165700,1062254380,2620,2620,2620,2620,0
20240327,165600,1062254380,2620,2620,2620,2620,0
20240327,165500,1062254380,2620,2620,2620,2620,0
20240327,165400,1062254380,2620,2620,2620,2620,0
20240327,165300,1062254380,2620,2620,2620,2620,0
20240327,165200,1062254380,2620,2620,2620,2620,0
20240327,165100,1062254380,2620,2620,2620,2620,0
20240327,165000,1062254380,2620,2620,2620,2620,0
20240327,164900,1062254380,2620,2620,2620,2620,0
20240327,164800,1062254380,2620,2620,2620,2620,0
20240327,164700,1062254380,2620,2620,2620,2620,0
20240327,164600,1062254380,2620,2620,2620,2620,0
20240327,164500,1062254380,2620,2620,2620,2620,0
20240327,164400,1062254380,2620,2620,2620,2620,0
20240327,164300,1062254380,2620,2620,2620,2620,0
20240327,164200,1062254380,2620,2620,2620,2620,0
20240327,164100,1062254380,2620,2620,2620,2620,0
20240327,164000,1062254380,2620,2620,2620,2620,3199
20240327,163900,1062254380,2620,2620,2620,2620,0
20240327,163800,1062254380,2620,2620,2620,2620,0
20240327,163700,1062254380,2620,2620,2620,2620,0
20240327,163600,1062254380,2620,2620,2620,2620,0
20240327,163500,1062254380,2620,2620,2620,2620,0
20240327,163400,1062254380,2620,2620,2620,2620,0
20240327,163300,1062254380,2620,2620,2620,2620,0
20240327,163200,1062254380,2620,2620,2620,2620,0
20240327,163100,1062254380,2620,2620,2620,2620,0
20240327,163000,1062254380,2620,2620,2620,2620,0
20240327,162900,1062254380,2620,2620,2620,2620,0
20240327,162800,1062254380,2620,2620,2620,2620,0
20240327,162700,1062254380,2620,2620,2620,2620,0
20240327,162600,1062254380,2620,2620,2620,2620,0
20240327,162500,1062254380,2620,2620,2620,2620,0
20240327,162400,1062254380,2620,2620,2620,2620,0
20240327,162300,1062254380,2620,2620,2620,2620,0
20240327,162200,1062254380,2620,2620,2620,2620,0
20240327,162100,1062254380,2620,2620,2620,2620,0
20240327,162000,1062254380,2620,2620,2620,2620,0
20240327,161900,1062254380,2620,2620,2620,2620,0
20240327,161800,1062254380,2620,2620,2620,2620,0
20240327,161700,1062254380,2620,2620,2620,2620,0
20240327,161600,1062254380,2620,2620,2620,2620,0
20240327,161500,1062254380,2620,2620,2620,2620,0
20240327,161400,1062254380,2620,2620,2620,2620,0
20240327,161300,1062254380,2620,2620,2620,2620,0
20240327,161200,1062254380,2620,2620,2620,2620,0
20240327,161100,1062254380,2620,2620,2620,2620,0
20240327,161000,1062254380,2620,2620,2620,2620,3199
20240327,160900,1062254380,2620,2620,2620,2620,0
20240327,160800,1062254380,2620,2620,2620,2620,0
20240327,160700,1062254380,2620,2620,2620,2620,0
20240327,160600,1062254380,2620,2620,2620,2620,0
20240327,160500,1062254380,2620,2620,2620,2620,0
20240327,160400,1062254380,2620,2620,2620,2620,0
20240327,160300,1062254380,2620,2620,2620,2620,0
20240327,160200,1062254380,2620,2620,2620,2620,0
20240327,160100,1062254380,2620,2620,2620,2620,0
20240327,160000,1062254380,2620,2620,2620,2620,0
20240327,155900,1062254380,2620,2620,2620,2620,0
20240327,155800,1062254380,2620,2620,2620,2620,0
20240327,155700,1062254380,2620,2620,2620,2620,0
20240327,155600,1062254380,2620,2620,2620,2620,0
20240327,155500,1062254380,2620,2620,2620,2620,0
20240327,155400,1062254380,2620,2620,2620,2620,0
20240327,155300,1062254380,2620,2620,2620,2620,0
20240327,155200,1062254380,2620,2620,2620,2620,0
20240327,155100,1062254380,2620,2620,2620,2620,0
20240327,155000,1062254380,2620,2620,2620,2620,0
20240327,154900,1062254380,2620,2620,2620,2620,0
20240327,154800,1062254380,2620,2620,2620,2620,0
20240327,154700,1062254380,2620,2620,2620,2620,0
20240327,154600,1062254380,2620,2620,2620,2620,0
20240327,154500,1062254380,2620,2620,2620,2620,0
20240327,154400,1062254380,2620,2620,2620,2620,0
20240327,154300,1062254380,2620,2620,2620,2620,0
20240327,154200,1062254380,2620,2620,2620,2620,0
20240327,154100,1062254380,2620,2620,2620,2620,0
20240327,154000,1062254380,2620,2620,2620,2620,3199
20240327,153900,1062254380,2620,2620,2620,2620,0
20240327,153800,1062254380,2620,2620,2620,2620,0
20240327,153700,1062254380,2620,2620,2620,2620,0
20240327,153600,1062254380,2620,2620,2620,2620,0
20240327,153500,1062254380,2620,2620,2620,2620,0
20240327,153400,1062254380,2620,2620,2620,2620,0
20240327,153300,1062254380,2620,2620,2620,2620,0
20240327,153200,1062254380,2620,2620,2620,2620,0
20240327,153100,1062254380,2620,2620,2620,2620,0
20240327,153000,1062254380,2620,2620,2620,2620,3199
20240327,152900,1053873000,2625,2625,2625,2625,0
20240327,152800,1053873000,2625,2625,2625,2625,0
20240327,152700,1053873000,2625,2625,2625,2625,0
20240327,152600,1053873000,2625,2625,2625,2625,0
20240327,152500,1053873000,2625,2625,2625,2625,0
20240327,152400,1053873000,2625,2625,2625,2625,0
20240327,152300,1053873000,2625,2625,2625,2625,0
20240327,152200,1053873000,2625,2625,2625,2625,0
20240327,152100,1053873000,2625,2625,2625,2625,0
20240327,152000,1053873000,2625,2625,2625,2625,0
20240327,151900,1053873000,2625,2620,2625,2615,811
20240327,151800,1051747065,2625,2625,2625,2620,733
20240327,151700,1049825015,2625,2615,2625,2615,882
20240327,151600,1047514205,2620,2620,2620,2620,147
20240327,151500,1047129065,2620,2620,2620,2620,585
20240327,151400,1045596365,2620,2620,2620,2615,182
20240327,151300,1045120385,2620,2620,2620,2615,153
20240327,151200,1044720045,2620,2620,2620,2615,152
20240327,151100,1044321845,2620,2620,2620,2620,62
20240327,151000,1044159405,2620,2615,2620,2615,158
20240327,150900,1043746195,2620,2620,2620,2615,2302
20240327,150800,1037724955,2620,2620,2620,2615,203
20240327,150700,1037193100,2620,2615,2620,2615,169
20240327,150600,1036751060,2620,2620,2625,2620,1595
20240327,150500,1032572150,2620,2615,2625,2615,156
20240327,150400,1032163455,2625,2620,2625,2615,154
20240327,150300,1031760305,2625,2610,2625,2610,17075
20240327,150200,987096350,2610,2610,2610,2605,479
20240327,150100,985847440,2610,2605,2610,2605,305
20240327,150000,985052895,2610,2610,2610,2605,367
20240327,145900,984096275,2610,2610,2610,2605,73
20240327,145800,983905750,2610,2610,2610,2610,411
20240327,145700,982833040,2610,2605,2610,2605,111
20240327,145600,982543870,2610,2610,2610,2610,136
20240327,145500,982188910,2610,2605,2610,2605,12
20240327,145400,982157625,2610,2610,2610,2605,153
20240327,145300,981758800,2610,2610,2610,2610,0
20240327,145200,981758800,2610,2605,2610,2605,26
20240327,145100,981690975,2610,2605,2610,2605,104
20240327,145000,981420045,2610,2610,2610,2600,18460
20240327,144900,933371230,2610,2610,2610,2610,568
20240327,144800,931888750,2610,2610,2610,2605,374
20240327,144700,930914155,2605,2610,2610,2605,107
20240327,144600,930634915,2610,2610,2610,2605,357
20240327,144500,929703150,2610,2605,2610,2605,112
20240327,144400,929411370,2610,2610,2610,2610,0
20240327,144300,929411370,2610,2605,2610,2605,8
20240327,144200,929390520,2610,2610,2610,2605,5
20240327,144100,929377475,2605,2605,2610,2605,533
20240327,144000,927988995,2610,2605,2610,2605,2147
20240327,143900,922385605,2610,2610,2610,2605,13510
20240327,143800,887124845,2605,2610,2610,2605,918
20240327,143700,884732755,2605,2605,2610,2605,167
20240327,143600,884297700,2610,2610,2610,2605,191
20240327,143500,883800065,2610,2605,2610,2605,6370
20240327,143400,867206145,2610,2605,2610,2605,415
20240327,143300,866125050,2610,2605,2610,2605,204
20240327,143200,865593615,2610,2605,2610,2605,1353
20240327,143100,862068780,2610,2610,2610,2610,2
20240327,143000,862063560,2605,2610,2610,2605,235
20240327,142900,861450240,2610,2605,2610,2605,1114
20240327,142800,858548230,2610,2610,2610,2605,1143
20240327,142700,855570665,2610,2610,2610,2610,282
20240327,142600,854834645,2610,2610,2610,2610,3
20240327,142500,854826815,2605,2610,2610,2605,210
20240327,142400,854279255,2610,2610,2610,2605,4042
20240327,142300,843749640,2610,2610,2610,2605,45
20240327,142200,843632220,2610,2610,2610,2605,125
20240327,142100,843306475,2610,2605,2610,2605,1072
20240327,142000,840508590,2610,2610,2610,2605,208
20240327,141900,839966215,2610,2610,2610,2605,112
20240327,141800,839674405,2610,2610,2610,2605,1117
20240327,141700,836764490,2610,2610,2610,2610,420
20240327,141600,835668290,2610,2615,2615,2610,2202
20240327,141500,829920815,2615,2615,2615,2610,5
20240327,141400,829907745,2615,2610,2615,2610,159
20240327,141300,829492745,2615,2615,2615,2610,151
20240327,141200,829097910,2620,2615,2620,2615,884
20240327,141100,826786230,2620,2620,2620,2615,381
20240327,141000,825789545,2620,2615,2620,2615,109
20240327,140900,825504465,2615,2620,2620,2615,3
20240327,140800,825496610,2620,2615,2620,2610,220
20240327,140700,824921420,2620,2615,2620,2615,9
20240327,140600,824897845,2620,2620,2620,2615,709
20240327,140500,823043775,2620,2620,2620,2615,8
20240327,140400,823022830,2620,2615,2620,2615,15
20240327,140300,822983600,2610,2615,2615,2610,154
20240327,140200,822580920,2620,2615,2620,2610,2574
20240327,140100,815862625,2620,2620,2620,2615,8
20240327,140000,815841695,2620,2620,2620,2615,112
20240327,135900,815548790,2615,2615,2620,2615,1035
20240327,135800,812842245,2620,2620,2620,2620,2
20240327,135700,812837005,2620,2610,2620,2610,2429
20240327,135600,806485665,2615,2610,2615,2610,17
20240327,135500,806441240,2615,2615,2615,2615,2335
20240327,135400,800335215,2615,2610,2615,2610,11
20240327,135300,800306480,2615,2615,2615,2610,116
20240327,135200,800003650,2615,2615,2615,2615,0
20240327,135100,800003650,2615,2615,2615,2610,465
20240327,135000,798789960,2615,2610,2615,2610,308
20240327,134900,797986060,2615,2610,2615,2610,10
20240327,134800,797959940,2615,2615,2615,2610,53
20240327,134700,797821590,2615,2610,2615,2610,107
20240327,134600,797542295,2615,2615,2615,2610,11
20240327,134500,797513560,2615,2615,2615,2615,5
20240327,134400,797500485,2610,2610,2615,2610,448
20240327,134300,796331170,2610,2605,2610,2605,110
20240327,134200,796044570,2610,2605,2610,2605,2215
20240327,134100,790265920,2610,2605,2610,2605,111
20240327,134000,789976750,2610,2610,2610,2605,325
20240327,133900,789130055,2615,2610,2615,2605,468
20240327,133800,787910865,2615,2610,2615,2610,103
20240327,133700,787642025,2615,2610,2615,2610,9
20240327,133600,787618525,2615,2615,2615,2615,26
20240327,133500,787550535,2615,2615,2615,2605,652
20240327,133400,785851035,2615,2610,2615,2610,111
20240327,133300,785561310,2615,2615,2615,2615,4
20240327,133200,785550850,2615,2610,2615,2610,7
20240327,133100,785532575,2615,2615,2620,2615,503
20240327,133000,784215065,2615,2610,2615,2600,651
20240327,132900,782513275,2615,2615,2615,2610,73
20240327,132800,782322680,2615,2620,2620,2605,3104
20240327,132700,774235710,2605,2615,2620,2605,376
20240327,132600,773254780,2615,2615,2615,2615,12
20240327,132500,773223400,2615,2615,2615,2610,1016
20240327,132400,770567405,2615,2615,2615,2610,124
20240327,132300,770243180,2615,2615,2615,2615,907
20240327,132200,767871375,2615,2610,2615,2610,118
20240327,132100,767563350,2615,2610,2615,2605,4412
20240327,132000,756070020,2615,2610,2615,2610,62
20240327,131900,755908170,2610,2610,2610,2605,208
20240327,131800,755366185,2605,2610,2610,2605,207
20240327,131700,754826420,2610,2610,2610,2605,337
20240327,131600,753946880,2610,2610,2610,2610,0
20240327,131500,753946880,2610,2610,2610,2605,123
20240327,131400,753626360,2605,2610,2610,2605,25
20240327,131300,753561140,2610,2610,2610,2610,17
20240327,131200,753516770,2610,2610,2610,2605,111
20240327,131100,753227595,2610,2610,2610,2605,223
20240327,131000,752646640,2605,2605,2610,2605,14
20240327,130900,752610150,2610,2610,2610,2605,276
20240327,130800,751890300,2610,2610,2610,2605,115
20240327,130700,751590200,2605,2610,2610,2605,18190
20240327,130600,704204855,2610,2605,2610,2605,134
20240327,130500,703855735,2605,2610,2610,2605,1547
20240327,130400,699825730,2605,2610,2610,2605,5
20240327,130300,699812685,2610,2610,2610,2605,21
20240327,130200,699757880,2605,2605,2610,2605,126
20240327,130100,699429615,2610,2605,2610,2605,221
20240327,130000,698853855,2610,2605,2610,2605,910
20240327,125900,696483285,2610,2610,2610,2605,107
20240327,125800,696204520,2610,2605,2610,2605,113
20240327,125700,695910090,2610,2605,2610,2600,836
20240327,125600,693733670,2610,2610,2610,2605,6124
20240327,125500,677750540,2610,2605,2610,2600,581
20240327,125400,676238075,2605,2605,2605,2600,11093
20240327,125300,647347825,2610,2610,2610,2605,123
20240327,125200,647027355,2610,2610,2610,2605,12
20240327,125100,646996070,2605,2605,2610,2605,10317
20240327,125000,620120150,2610,2610,2610,2605,336
20240327,124900,619244005,2610,2610,2610,2610,387
20240327,124800,618233935,2610,2605,2610,2605,22
20240327,124700,618176545,2610,2605,2610,2605,138
20240327,124600,617816870,2610,2610,2610,2610,3
20240327,124500,617809040,2610,2610,2610,2605,9
20240327,124400,617785580,2610,2610,2610,2605,27
20240327,124300,617715200,2610,2605,2610,2605,110
20240327,124200,617428635,2610,2610,2610,2610,114
20240327,124100,617131095,2610,2610,2610,2605,122
20240327,124000,616812695,2610,2610,2610,2605,10572
20240327,123900,589222095,2610,2610,2610,2605,571
20240327,123800,587734285,2610,2610,2610,2605,264
20240327,123700,587046275,2610,2605,2610,2605,338
20240327,123600,586165730,2610,2610,2610,2605,66
20240327,123500,585993720,2610,2610,2610,2605,210
20240327,123400,585446650,2610,2610,2610,2605,119
20240327,123300,585136565,2610,2605,2610,2605,1132
20240327,123200,582182170,2610,2610,2610,2605,205
20240327,123100,581647230,2605,2605,2610,2605,490
20240327,123000,580369120,2610,2610,2610,2605,94
20240327,122900,580123890,2610,2605,2610,2605,53
20240327,122800,579985735,2610,2610,2610,2605,407
20240327,122700,578925425,2605,2605,2610,2605,247
20240327,122600,578281945,2610,2605,2610,2605,135
20240327,122500,577930190,2605,2610,2610,2605,356
20240327,122400,577001260,2610,2610,2610,2605,115
20240327,122300,576701645,2610,2610,2610,2605,307
20240327,122200,575901795,2610,2605,2610,2605,23
20240327,122100,575841780,2610,2605,2610,2605,111
20240327,122000,575552605,2610,2605,2610,2605,671
20240327,121900,573803795,2610,2610,2610,2605,243
20240327,121800,573170160,2610,2610,2610,2605,220
20240327,121700,572596495,2610,2610,2610,2610,2231
20240327,121600,566773585,2610,2610,2610,2605,269
20240327,121500,566071525,2610,2610,2610,2605,739
20240327,121400,564143240,2610,2605,2610,2605,54
20240327,121300,564002505,2610,2610,2610,2605,132
20240327,121200,563658015,2610,2610,2615,2610,252
20240327,121100,562999840,2615,2615,2615,2610,22
20240327,121000,562942360,2610,2615,2615,2610,47
20240327,120900,562819595,2615,2610,2615,2605,225
20240327,120800,562232240,2610,2610,2615,2605,204
20240327,120700,561700505,2615,2610,2615,2610,805
20240327,120600,559599435,2615,2615,2615,2605,4300
20240327,120500,548397860,2615,2615,2615,2610,194
20240327,120400,547891110,2615,2605,2615,2605,11642
20240327,120300,517507555,2610,2610,2610,2610,6
20240327,120200,517491895,2610,2605,2610,2605,112
20240327,120100,517200095,2610,2610,2610,2605,168
20240327,120000,516761645,2610,2610,2610,2610,118
20240327,115900,516453665,2610,2605,2610,2605,112
20240327,115800,516161880,2610,2605,2610,2605,505
20240327,115700,514846330,2610,2605,2610,2605,8
20240327,115600,514825455,2610,2605,2610,2605,2620
20240327,115500,507990295,2610,2610,2610,2610,876
20240327,115400,505703935,2610,2610,2610,2605,623
20240327,115300,504077935,2610,2605,2610,2605,48
20240327,115200,503952850,2605,2610,2610,2605,273
20240327,115100,503241635,2610,2610,2610,2605,12
20240327,115000,503210345,2610,2610,2610,2605,603
20240327,114900,501638015,2610,2610,2610,2605,123
20240327,114800,501317520,2610,2610,2610,2610,202
20240327,114700,500790300,2610,2610,2610,2610,11
20240327,114600,500761590,2605,2610,2610,2605,1382
20240327,114500,497161415,2610,2610,2610,2610,1014
20240327,114400,494514875,2610,2610,2610,2605,13
20240327,114300,494480980,2610,2610,2610,2605,783
20240327,114200,492438305,2610,2610,2610,2605,126
20240327,114100,492109460,2605,2610,2610,2605,11
20240327,114000,492080780,2610,2610,2610,2605,136
20240327,113900,491726325,2610,2610,2610,2605,289
20240327,113800,490973065,2610,2610,2610,2610,5
20240327,113700,490960015,2610,2605,2610,2605,112
20240327,113600,490668230,2610,2610,2610,2610,12
20240327,113500,490636910,2605,2610,2610,2605,110
20240327,113400,490350310,2610,2610,2610,2605,798
20240327,113300,488271310,2610,2605,2610,2605,116
20240327,113200,487969070,2610,2605,2610,2605,74
20240327,113100,487775960,2610,2610,2610,2610,48
20240327,113000,487650680,2610,2610,2610,2605,205
20240327,112900,487116135,2610,2610,2610,2605,511
20240327,112800,485784460,2610,2610,2610,2605,332
20240327,112700,484917990,2610,2615,2615,2605,2157
20240327,112600,479288710,2615,2615,2615,2615,51
20240327,112500,479155345,2615,2615,2615,2610,129
20240327,112400,478818510,2615,2615,2615,2610,114
20240327,112300,478520935,2615,2615,2615,2610,316
20240327,112200,477694610,2620,2620,2620,2615,14
20240327,112100,477657960,2620,2620,2620,2615,105
20240327,112000,477383365,2620,2620,2620,2620,2
20240327,111900,477378125,2620,2615,2620,2615,2185
20240327,111800,471664340,2615,2615,2615,2615,20
20240327,111700,471612040,2615,2615,2615,2615,7
20240327,111600,471593735,2620,2620,2620,2615,69
20240327,111500,471413145,2620,2615,2620,2610,4266
20240327,111400,460266955,2610,2620,2620,2610,860
20240327,111300,458022260,2620,2615,2620,2610,568
20240327,111200,456534420,2620,2615,2620,2610,1380
20240327,111100,452932575,2620,2620,2620,2615,1179
20240327,111000,449849360,2620,2620,2620,2615,17
20240327,110900,449804850,2620,2615,2620,2615,19
20240327,110800,449755095,2620,2620,2620,2615,139
20240327,110700,449391420,2620,2620,2620,2615,24
20240327,110600,449328620,2620,2620,2620,2620,2
20240327,110500,449323380,2620,2615,2620,2610,552
20240327,110400,447880415,2615,2615,2620,2615,1329
20240327,110300,444405045,2615,2615,2615,2610,1375
20240327,110200,440816235,2615,2610,2615,2610,125
20240327,110100,440489895,2615,2615,2615,2610,4146
20240327,110000,429668795,2615,2615,2615,2610,29
20240327,105900,429592995,2615,2615,2615,2615,105
20240327,105800,429318420,2615,2615,2615,2610,115
20240327,105700,429018200,2615,2615,2615,2610,1623
20240327,105600,424779085,2610,2615,2615,2610,433
20240327,105500,423646940,2615,2615,2615,2610,429
20240327,105400,422527155,2610,2610,2615,2610,21099
20240327,105300,367458710,2615,2615,2615,2610,1297
20240327,105200,364067955,2615,2615,2615,2610,5156
20240327,105100,350585750,2615,2615,2615,2615,0
20240327,105000,350585750,2615,2615,2615,2610,13
20240327,104900,350551785,2615,2615,2615,2610,107
20240327,104800,350272485,2615,2615,2615,2610,18
20240327,104700,350225445,2610,2615,2615,2610,506
20240327,104600,348902755,2615,2610,2615,2610,167
20240327,104500,348466755,2615,2615,2615,2610,211
20240327,104400,347915025,2615,2615,2615,2610,362
20240327,104300,346970145,2615,2610,2615,2610,3403
20240327,104200,338072650,2615,2615,2615,2610,1677
20240327,104100,333688770,2615,2615,2615,2610,129
20240327,104000,333351810,2615,2615,2615,2610,247
20240327,103900,332707010,2615,2615,2615,2610,814
20240327,103800,330582105,2610,2620,2620,2610,18474
20240327,103700,282276440,2620,2620,2620,2615,795
20240327,103600,280194065,2620,2620,2620,2615,629
20240327,103500,278548690,2615,2620,2620,2615,834
20240327,103400,276363640,2620,2620,2620,2620,11
20240327,103300,276334820,2620,2620,2620,2615,217
20240327,103200,275766815,2620,2620,2620,2620,192
20240327,103100,275263775,2620,2615,2620,2615,357
20240327,103000,274328470,2620,2615,2620,2615,2182
20240327,102900,268621355,2620,2620,2620,2620,105
20240327,102800,268346255,2620,2620,2620,2615,257
20240327,102700,267672945,2620,2615,2620,2615,112
20240327,102600,267380010,2620,2620,2620,2615,382
20240327,102500,266379200,2620,2620,2620,2620,4
20240327,102400,266368720,2620,2620,2620,2620,78
20240327,102300,266164360,2620,2615,2620,2615,167
20240327,102200,265727600,2620,2620,2620,2615,469
20240327,102100,264500540,2620,2620,2620,2615,14
20240327,102000,264463890,2620,2620,2620,2615,212
20240327,101900,263908955,2620,2620,2620,2620,38
20240327,101800,263809395,2620,2615,2620,2615,7067
20240327,101700,245328045,2620,2620,2625,2620,2556
20240327,101600,238631270,2625,2625,2625,2620,159
20240327,101500,238214670,2625,2625,2625,2620,114
20240327,101400,237915435,2625,2625,2625,2620,113
20240327,101300,237619315,2620,2625,2625,2620,39
20240327,101200,237516970,2625,2625,2625,2620,109
20240327,101100,237231345,2625,2620,2625,2620,1986
20240327,101000,232027960,2625,2625,2625,2625,5
20240327,100900,232014835,2625,2625,2625,2625,28
20240327,100800,231941335,2620,2625,2625,2620,313
20240327,100700,231119740,2625,2625,2625,2620,105
20240327,100600,230844620,2625,2625,2625,2620,18
20240327,100500,230797410,2625,2625,2625,2625,32
20240327,100400,230713410,2625,2620,2630,2620,29
20240327,100300,230637280,2630,2620,2630,2615,146
20240327,100200,230254170,2625,2625,2625,2615,62
20240327,100100,230091890,2625,2620,2625,2615,251
20240327,100000,229435235,2630,2630,2630,2615,386
20240327,095900,228424870,2625,2620,2630,2620,127
20240327,095800,228091725,2630,2630,2630,2615,115
20240327,095700,227789610,2615,2630,2630,2615,170
20240327,095600,227344185,2630,2630,2630,2630,8
20240327,095500,227323145,2630,2620,2630,2615,231
20240327,095400,226716405,2620,2630,2630,2620,518
20240327,095300,225359235,2630,2630,2630,2630,11
20240327,095200,225330305,2630,2630,2630,2620,10
20240327,095100,225304045,2630,2630,2630,2620,338
20240327,095000,224416815,2630,2630,2630,2630,288
20240327,094900,223659375,2630,2625,2630,2625,4096
20240327,094800,212907360,2625,2620,2625,2620,1712
20240327,094700,208420715,2620,2620,2620,2620,227
20240327,094600,207825975,2620,2620,2620,2620,502
20240327,094500,206510735,2620,2620,2620,2620,51
20240327,094400,206377115,2620,2620,2620,2620,878
20240327,094300,204076755,2620,2615,2620,2615,3087
20240327,094200,195988915,2620,2620,2620,2615,942
20240327,094100,193525065,2620,2620,2620,2620,191
20240327,094000,193024645,2620,2620,2620,2620,219
20240327,093900,192450865,2630,2620,2630,2620,4091
20240327,093800,181731745,2630,2630,2630,2620,329
20240327,093700,180869535,2630,2630,2630,2620,1641
20240327,093600,176569195,2630,2630,2630,2630,189
20240327,093500,176072125,2630,2630,2630,2620,3778
20240327,093400,166155705,2630,2630,2630,2625,193
20240327,093300,165648240,2625,2630,2630,2625,3616
20240327,093200,156156180,2625,2635,2635,2625,891
20240327,093100,153812415,2635,2635,2635,2630,767
20240327,093000,151792705,2635,2630,2635,2630,721
20240327,092900,149896460,2630,2630,2635,2625,2609
20240327,092800,143035210,2635,2630,2635,2630,1521
20240327,092700,139033305,2635,2630,2635,2630,396
20240327,092600,137990385,2635,2635,2635,2635,0
20240327,092500,137990385,2635,2635,2635,2625,1403
20240327,092400,134306815,2635,2635,2635,2635,29
20240327,092300,134230400,2635,2625,2635,2625,5504
20240327,092200,119772375,2625,2615,2625,2615,5671
20240327,092100,104914825,2615,2620,2620,2615,4430
20240327,092000,93316975,2615,2615,2620,2615,1258
20240327,091900,90026270,2620,2615,2620,2615,521
20240327,091800,88663815,2620,2620,2620,2620,3805
20240327,091700,78694715,2620,2620,2620,2620,3
20240327,091600,78686855,2620,2615,2620,2615,5759
20240327,091500,63627055,2620,2620,2620,2615,74
20240327,091400,63433180,2620,2615,2620,2615,700
20240327,091300,61601630,2620,2625,2625,2620,588
20240327,091200,60060870,2625,2620,2625,2620,1590
20240327,091100,55895050,2620,2620,2620,2620,104
20240327,091000,55622570,2620,2620,2620,2620,277
20240327,090900,54896830,2620,2620,2620,2615,641
20240327,090800,53217910,2620,2620,2620,2620,661
20240327,090700,51486090,2620,2620,2620,2615,84
20240327,090600,51266395,2610,2615,2615,2610,657
20240327,090500,49549570,2610,2615,2615,2610,5895
20240327,090400,34160005,2615,2615,2615,2610,172
20240327,090300,33710230,2615,2615,2620,2610,1983
20240327,090200,28524870,2620,2615,2620,2615,422
20240327,090100,27421230,2620,2615,2620,2610,6312
20240327,090000,10943795,2620,2615,2620,2615,4185