stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194200,6062469435,2780,2780,2780,2780,28804
20240328,194100,6062469435,2780,2780,2780,2780,0
20240328,194000,6062469435,2780,2780,2780,2780,0
20240328,193900,6062469435,2780,2780,2780,2780,0
20240328,193800,6062469435,2780,2780,2780,2780,0
20240328,193700,6062469435,2780,2780,2780,2780,0
20240328,193600,6062469435,2780,2780,2780,2780,0
20240328,193500,6062469435,2780,2780,2780,2780,0
20240328,193400,6062469435,2780,2780,2780,2780,0
20240328,193300,6062469435,2780,2780,2780,2780,0
20240328,193200,6062469435,2780,2780,2780,2780,0
20240328,193100,6062469435,2780,2780,2780,2780,0
20240328,193000,6062469435,2780,2780,2780,2780,0
20240328,192900,6062469435,2780,2780,2780,2780,0
20240328,192800,6062469435,2780,2780,2780,2780,0
20240328,192700,6062469435,2780,2780,2780,2780,0
20240328,192600,6062469435,2780,2780,2780,2780,0
20240328,192500,6062469435,2780,2780,2780,2780,0
20240328,192400,6062469435,2780,2780,2780,2780,0
20240328,192300,6062469435,2780,2780,2780,2780,0
20240328,192200,6062469435,2780,2780,2780,2780,0
20240328,192100,6062469435,2780,2780,2780,2780,0
20240328,192000,6062469435,2780,2780,2780,2780,0
20240328,191900,6062469435,2780,2780,2780,2780,0
20240328,191800,6062469435,2780,2780,2780,2780,0
20240328,191700,6062469435,2780,2780,2780,2780,0
20240328,191600,6062469435,2780,2780,2780,2780,0
20240328,191500,6062469435,2780,2780,2780,2780,0
20240328,191400,6062469435,2780,2780,2780,2780,0
20240328,191300,6062469435,2780,2780,2780,2780,0
20240328,191200,6062469435,2780,2780,2780,2780,28804
20240328,191100,6062469435,2780,2780,2780,2780,0
20240328,191000,6062469435,2780,2780,2780,2780,0
20240328,190900,6062469435,2780,2780,2780,2780,0
20240328,190800,6062469435,2780,2780,2780,2780,0
20240328,190700,6062469435,2780,2780,2780,2780,0
20240328,190600,6062469435,2780,2780,2780,2780,0
20240328,190500,6062469435,2780,2780,2780,2780,0
20240328,190400,6062469435,2780,2780,2780,2780,0
20240328,190300,6062469435,2780,2780,2780,2780,0
20240328,190200,6062469435,2780,2780,2780,2780,0
20240328,190100,6062469435,2780,2780,2780,2780,0
20240328,190000,6062469435,2780,2780,2780,2780,0
20240328,185900,6062469435,2780,2780,2780,2780,0
20240328,185800,6062469435,2780,2780,2780,2780,0
20240328,185700,6062469435,2780,2780,2780,2780,0
20240328,185600,6062469435,2780,2780,2780,2780,0
20240328,185500,6062469435,2780,2780,2780,2780,0
20240328,185400,6062469435,2780,2780,2780,2780,0
20240328,185300,6062469435,2780,2780,2780,2780,0
20240328,185200,6062469435,2780,2780,2780,2780,0
20240328,185100,6062469435,2780,2780,2780,2780,0
20240328,185000,6062469435,2780,2780,2780,2780,0
20240328,184900,6062469435,2780,2780,2780,2780,0
20240328,184800,6062469435,2780,2780,2780,2780,0
20240328,184700,6062469435,2780,2780,2780,2780,0
20240328,184600,6062469435,2780,2780,2780,2780,0
20240328,184500,6062469435,2780,2780,2780,2780,0
20240328,184400,6062469435,2780,2780,2780,2780,0
20240328,184300,6062469435,2780,2780,2780,2780,0
20240328,184200,6062469435,2780,2780,2780,2780,28804
20240328,184100,6062469435,2780,2780,2780,2780,0
20240328,184000,6062469435,2780,2780,2780,2780,0
20240328,183900,6062469435,2780,2780,2780,2780,0
20240328,183800,6062469435,2780,2780,2780,2780,0
20240328,183700,6062469435,2780,2780,2780,2780,0
20240328,183600,6062469435,2780,2780,2780,2780,0
20240328,183500,6062469435,2780,2780,2780,2780,0
20240328,183400,6062469435,2780,2780,2780,2780,0
20240328,183300,6062469435,2780,2780,2780,2780,0
20240328,183200,6062469435,2780,2780,2780,2780,0
20240328,183100,6062469435,2780,2780,2780,2780,0
20240328,183000,6062469435,2780,2780,2780,2780,0
20240328,182900,6062469435,2780,2780,2780,2780,0
20240328,182800,6062469435,2780,2780,2780,2780,0
20240328,182700,6062469435,2780,2780,2780,2780,0
20240328,182600,6062469435,2780,2780,2780,2780,0
20240328,182500,6062469435,2780,2780,2780,2780,0
20240328,182400,6062469435,2780,2780,2780,2780,0
20240328,182300,6062469435,2780,2780,2780,2780,0
20240328,182200,6062469435,2780,2780,2780,2780,0
20240328,182100,6062469435,2780,2780,2780,2780,0
20240328,182000,6062469435,2780,2780,2780,2780,0
20240328,181900,6062469435,2780,2780,2780,2780,0
20240328,181800,6062469435,2780,2780,2780,2780,0
20240328,181700,6062469435,2780,2780,2780,2780,0
20240328,181600,6062469435,2780,2780,2780,2780,0
20240328,181500,6062469435,2780,2780,2780,2780,0
20240328,181400,6062469435,2780,2780,2780,2780,0
20240328,181300,6062469435,2780,2780,2780,2780,0
20240328,181200,6062469435,2780,2780,2780,2780,28804
20240328,181100,6062469435,2780,2780,2780,2780,0
20240328,181000,6062469435,2780,2780,2780,2780,0
20240328,180900,6062469435,2780,2780,2780,2780,0
20240328,180800,6062469435,2780,2780,2780,2780,0
20240328,180700,6062469435,2780,2780,2780,2780,0
20240328,180600,6062469435,2780,2780,2780,2780,0
20240328,180500,6062469435,2780,2780,2780,2780,0
20240328,180400,6062469435,2780,2780,2780,2780,0
20240328,180300,6062469435,2780,2780,2780,2780,0
20240328,180200,6062469435,2780,2780,2780,2780,0
20240328,180100,6062469435,2780,2780,2780,2780,0
20240328,180000,6062469435,2780,2780,2780,2780,0
20240328,175900,6062469435,2780,2780,2780,2780,0
20240328,175800,6062469435,2780,2780,2780,2780,0
20240328,175700,6062469435,2780,2780,2780,2780,0
20240328,175600,6062469435,2780,2780,2780,2780,0
20240328,175500,6062469435,2780,2780,2780,2780,0
20240328,175400,6062469435,2780,2780,2780,2780,0
20240328,175300,6062469435,2780,2780,2780,2780,0
20240328,175200,6062469435,2780,2780,2780,2780,0
20240328,175100,6062469435,2780,2780,2780,2780,0
20240328,175000,6062469435,2780,2780,2780,2780,0
20240328,174900,6062469435,2780,2780,2780,2780,0
20240328,174800,6062469435,2780,2780,2780,2780,0
20240328,174700,6062469435,2780,2780,2780,2780,0
20240328,174600,6062469435,2780,2780,2780,2780,0
20240328,174500,6062469435,2780,2780,2780,2780,0
20240328,174400,6062469435,2780,2780,2780,2780,0
20240328,174300,6062469435,2780,2780,2780,2780,0
20240328,174200,6062469435,2780,2780,2780,2780,28804
20240328,174100,6062469435,2780,2780,2780,2780,0
20240328,174000,6062469435,2780,2780,2780,2780,0
20240328,173900,6062469435,2780,2780,2780,2780,0
20240328,173800,6062469435,2780,2780,2780,2780,0
20240328,173700,6062469435,2780,2780,2780,2780,0
20240328,173600,6062469435,2780,2780,2780,2780,0
20240328,173500,6062469435,2780,2780,2780,2780,0
20240328,173400,6062469435,2780,2780,2780,2780,0
20240328,173300,6062469435,2780,2780,2780,2780,0
20240328,173200,6062469435,2780,2780,2780,2780,0
20240328,173100,6062469435,2780,2780,2780,2780,0
20240328,173000,6062469435,2780,2780,2780,2780,0
20240328,172900,6062469435,2780,2780,2780,2780,0
20240328,172800,6062469435,2780,2780,2780,2780,0
20240328,172700,6062469435,2780,2780,2780,2780,0
20240328,172600,6062469435,2780,2780,2780,2780,0
20240328,172500,6062469435,2780,2780,2780,2780,0
20240328,172400,6062469435,2780,2780,2780,2780,0
20240328,172300,6062469435,2780,2780,2780,2780,0
20240328,172200,6062469435,2780,2780,2780,2780,0
20240328,172100,6062469435,2780,2780,2780,2780,0
20240328,172000,6062469435,2780,2780,2780,2780,0
20240328,171900,6062469435,2780,2780,2780,2780,0
20240328,171800,6062469435,2780,2780,2780,2780,0
20240328,171700,6062469435,2780,2780,2780,2780,0
20240328,171600,6062469435,2780,2780,2780,2780,0
20240328,171500,6062469435,2780,2780,2780,2780,0
20240328,171400,6062469435,2780,2780,2780,2780,0
20240328,171300,6062469435,2780,2780,2780,2780,0
20240328,171200,6062469435,2780,2780,2780,2780,28804
20240328,171100,6062469435,2780,2780,2780,2780,0
20240328,171000,6062469435,2780,2780,2780,2780,0
20240328,170900,6062469435,2780,2780,2780,2780,0
20240328,170800,6062469435,2780,2780,2780,2780,0
20240328,170700,6062469435,2780,2780,2780,2780,0
20240328,170600,6062469435,2780,2780,2780,2780,0
20240328,170500,6062469435,2780,2780,2780,2780,0
20240328,170400,6062469435,2780,2780,2780,2780,0
20240328,170300,6062469435,2780,2780,2780,2780,0
20240328,170200,6062469435,2780,2780,2780,2780,0
20240328,170100,6062469435,2780,2780,2780,2780,0
20240328,170000,6062469435,2780,2780,2780,2780,0
20240328,165900,6062469435,2780,2780,2780,2780,0
20240328,165800,6062469435,2780,2780,2780,2780,0
20240328,165700,6062469435,2780,2780,2780,2780,0
20240328,165600,6062469435,2780,2780,2780,2780,0
20240328,165500,6062469435,2780,2780,2780,2780,0
20240328,165400,6062469435,2780,2780,2780,2780,0
20240328,165300,6062469435,2780,2780,2780,2780,0
20240328,165200,6062469435,2780,2780,2780,2780,0
20240328,165100,6062469435,2780,2780,2780,2780,0
20240328,165000,6062469435,2780,2780,2780,2780,0
20240328,164900,6062469435,2780,2780,2780,2780,0
20240328,164800,6062469435,2780,2780,2780,2780,0
20240328,164700,6062469435,2780,2780,2780,2780,0
20240328,164600,6062469435,2780,2780,2780,2780,0
20240328,164500,6062469435,2780,2780,2780,2780,0
20240328,164400,6062469435,2780,2780,2780,2780,0
20240328,164300,6062469435,2780,2780,2780,2780,0
20240328,164200,6062469435,2780,2780,2780,2780,28804
20240328,164100,6062469435,2780,2780,2780,2780,0
20240328,164000,6062469435,2780,2780,2780,2780,0
20240328,163900,6062469435,2780,2780,2780,2780,0
20240328,163800,6062469435,2780,2780,2780,2780,0
20240328,163700,6062469435,2780,2780,2780,2780,0
20240328,163600,6062469435,2780,2780,2780,2780,0
20240328,163500,6062469435,2780,2780,2780,2780,0
20240328,163400,6062469435,2780,2780,2780,2780,0
20240328,163300,6062469435,2780,2780,2780,2780,0
20240328,163200,6062469435,2780,2780,2780,2780,0
20240328,163100,6062469435,2780,2780,2780,2780,0
20240328,163000,6062469435,2780,2780,2780,2780,0
20240328,162900,6062469435,2780,2780,2780,2780,0
20240328,162800,6062469435,2780,2780,2780,2780,0
20240328,162700,6062469435,2780,2780,2780,2780,0
20240328,162600,6062469435,2780,2780,2780,2780,0
20240328,162500,6062469435,2780,2780,2780,2780,0
20240328,162400,6062469435,2780,2780,2780,2780,0
20240328,162300,6062469435,2780,2780,2780,2780,0
20240328,162200,6062469435,2780,2780,2780,2780,0
20240328,162100,6062469435,2780,2780,2780,2780,0
20240328,162000,6062469435,2780,2780,2780,2780,0
20240328,161900,6062469435,2780,2780,2780,2780,0
20240328,161800,6062469435,2780,2780,2780,2780,0
20240328,161700,6062469435,2780,2780,2780,2780,0
20240328,161600,6062469435,2780,2780,2780,2780,0
20240328,161500,6062469435,2780,2780,2780,2780,0
20240328,161400,6062469435,2780,2780,2780,2780,0
20240328,161300,6062469435,2780,2780,2780,2780,0
20240328,161200,6062469435,2780,2780,2780,2780,28804
20240328,161100,6062469435,2780,2780,2780,2780,0
20240328,161000,6062469435,2780,2780,2780,2780,0
20240328,160900,6062469435,2780,2780,2780,2780,0
20240328,160800,6062469435,2780,2780,2780,2780,0
20240328,160700,6062469435,2780,2780,2780,2780,0
20240328,160600,6062469435,2780,2780,2780,2780,0
20240328,160500,6062469435,2780,2780,2780,2780,0
20240328,160400,6062469435,2780,2780,2780,2780,0
20240328,160300,6062469435,2780,2780,2780,2780,0
20240328,160200,6062469435,2780,2780,2780,2780,0
20240328,160100,6062469435,2780,2780,2780,2780,0
20240328,160000,6062469435,2780,2780,2780,2780,0
20240328,155900,6062469435,2780,2780,2780,2780,0
20240328,155800,6062469435,2780,2780,2780,2780,0
20240328,155700,6062469435,2780,2780,2780,2780,0
20240328,155600,6062469435,2780,2780,2780,2780,0
20240328,155500,6062469435,2780,2780,2780,2780,0
20240328,155400,6062469435,2780,2780,2780,2780,0
20240328,155300,6062469435,2780,2780,2780,2780,0
20240328,155200,6062469435,2780,2780,2780,2780,0
20240328,155100,6062469435,2780,2780,2780,2780,0
20240328,155000,6062469435,2780,2780,2780,2780,0
20240328,154900,6062469435,2780,2780,2780,2780,0
20240328,154800,6062469435,2780,2780,2780,2780,0
20240328,154700,6062469435,2780,2780,2780,2780,0
20240328,154600,6062469435,2780,2780,2780,2780,0
20240328,154500,6062469435,2780,2780,2780,2780,0
20240328,154400,6062469435,2780,2780,2780,2780,0
20240328,154300,6062469435,2780,2780,2780,2780,0
20240328,154200,6062469435,2780,2780,2780,2780,28804
20240328,154100,6062469435,2780,2780,2780,2780,0
20240328,154000,6062469435,2780,2780,2780,2780,0
20240328,153900,6062469435,2780,2780,2780,2780,0
20240328,153800,6062469435,2780,2780,2780,2780,0
20240328,153700,6062469435,2780,2780,2780,2780,0
20240328,153600,6062469435,2780,2780,2780,2780,0
20240328,153500,6062469435,2780,2780,2780,2780,0
20240328,153400,6062469435,2780,2780,2780,2780,0
20240328,153300,6062469435,2780,2780,2780,2780,0
20240328,153200,6062469435,2780,2780,2780,2780,0
20240328,153100,6062469435,2780,2780,2780,2780,0
20240328,153000,6062469435,2780,2780,2780,2780,28804
20240328,152900,5982394315,2775,2775,2775,2775,0
20240328,152800,5982394315,2775,2775,2775,2775,0
20240328,152700,5982394315,2775,2775,2775,2775,0
20240328,152600,5982394315,2775,2775,2775,2775,0
20240328,152500,5982394315,2775,2775,2775,2775,0
20240328,152400,5982394315,2775,2775,2775,2775,0
20240328,152300,5982394315,2775,2775,2775,2775,0
20240328,152200,5982394315,2775,2775,2775,2775,0
20240328,152100,5982394315,2775,2775,2775,2775,0
20240328,152000,5982394315,2775,2775,2775,2775,0
20240328,151900,5982394315,2775,2770,2775,2770,4776
20240328,151800,5969153120,2775,2775,2775,2770,4648
20240328,151700,5956268365,2780,2785,2785,2770,4168
20240328,151600,5944701925,2785,2780,2785,2770,29258
20240328,151500,5863415515,2780,2775,2780,2770,7070
20240328,151400,5843780905,2780,2775,2780,2770,8653
20240328,151300,5819758050,2775,2775,2785,2765,21512
20240328,151200,5760012580,2775,2770,2775,2765,9516
20240328,151100,5733627630,2770,2775,2780,2770,8693
20240328,151000,5709501580,2775,2775,2780,2770,9787
20240328,150900,5682324070,2780,2770,2780,2770,5993
20240328,150800,5665685985,2780,2780,2785,2765,9248
20240328,150700,5640010765,2765,2770,2785,2765,5435
20240328,150600,5624918600,2775,2770,2780,2770,12343
20240328,150500,5590662110,2775,2765,2775,2765,6122
20240328,150400,5573710520,2765,2765,2780,2765,9273
20240328,150300,5548031480,2765,2765,2770,2760,9937
20240328,150200,5520554800,2770,2780,2780,2765,14082
20240328,150100,5481456385,2775,2780,2785,2775,7166
20240328,150000,5461525165,2775,2775,2780,2770,27849
20240328,145900,5384131240,2775,2775,2775,2770,9087
20240328,145800,5358923270,2775,2775,2775,2770,11872
20240328,145700,5325986285,2770,2770,2775,2765,6729
20240328,145600,5307329330,2770,2775,2775,2770,9376
20240328,145500,5281319585,2770,2775,2775,2765,11371
20240328,145400,5249805860,2775,2765,2775,2765,8725
20240328,145300,5225639030,2765,2770,2770,2765,6935
20240328,145200,5206435475,2770,2770,2770,2760,4945
20240328,145100,5192751030,2760,2775,2775,2760,8756
20240328,145000,5168497655,2775,2770,2775,2765,11388
20240328,144900,5136935415,2775,2770,2775,2770,8739
20240328,144800,5112695910,2775,2775,2775,2765,7820
20240328,144700,5091000865,2765,2765,2775,2760,6310
20240328,144600,5073519585,2765,2770,2775,2765,11040
20240328,144500,5042923820,2765,2770,2775,2765,9271
20240328,144400,5017236170,2770,2765,2775,2765,8848
20240328,144300,4992721545,2770,2770,2775,2765,10031
20240328,144200,4964935165,2765,2775,2775,2765,9419
20240328,144100,4938825370,2775,2770,2775,2765,9883
20240328,144000,4911456160,2770,2770,2775,2765,12184
20240328,143900,4877703370,2770,2760,2770,2760,12273
20240328,143800,4843748455,2760,2765,2770,2760,9895
20240328,143700,4816373420,2760,2760,2770,2755,12369
20240328,143600,4782181850,2760,2760,2765,2755,9576
20240328,143500,4755757845,2755,2760,2760,2750,6294
20240328,143400,4738402325,2760,2760,2770,2755,7934
20240328,143300,4716494450,2770,2770,2775,2755,9755
20240328,143200,4689495515,2770,2770,2775,2760,9187
20240328,143100,4664052190,2765,2775,2775,2765,8154
20240328,143000,4641473985,2770,2770,2775,2765,7359
20240328,142900,4621066025,2765,2775,2780,2765,11563
20240328,142800,4588971855,2780,2775,2780,2770,7742
20240328,142700,4567483560,2775,2775,2780,2770,6961
20240328,142600,4548162525,2775,2775,2775,2765,9458
20240328,142500,4521937630,2775,2780,2780,2770,14704
20240328,142400,4481129390,2780,2775,2780,2770,9479
20240328,142300,4454803405,2775,2775,2780,2770,13297
20240328,142200,4417879500,2775,2775,2780,2770,8280
20240328,142100,4394903785,2775,2775,2780,2770,6635
20240328,142000,4376499410,2770,2770,2775,2760,9794
20240328,141900,4349361900,2765,2770,2770,2765,6219
20240328,141800,4332136920,2770,2770,2770,2760,4343
20240328,141700,4320117905,2760,2775,2775,2760,15465
20240328,141600,4277319115,2775,2770,2780,2770,12192
20240328,141500,4243485265,2775,2755,2790,2750,109004
20240328,141400,3941610405,2755,2755,2755,2750,5078
20240328,141300,3927625335,2755,2755,2760,2750,11243
20240328,141200,3896655690,2755,2755,2755,2750,9368
20240328,141100,3870859450,2750,2755,2755,2750,9262
20240328,141000,3845351340,2750,2750,2755,2745,31492
20240328,140900,3758730410,2745,2745,2750,2740,13001
20240328,140800,3723022510,2745,2745,2745,2740,6879
20240328,140700,3704147880,2745,2740,2745,2740,7471
20240328,140600,3683640535,2740,2740,2745,2740,11786
20240328,140500,3651343870,2740,2735,2740,2730,7952
20240328,140400,3629582120,2730,2740,2740,2730,11303
20240328,140300,3598636955,2740,2740,2740,2735,7008
20240328,140200,3579437060,2740,2740,2745,2735,10705
20240328,140100,3550104850,2740,2740,2740,2735,5138
20240328,140000,3536028600,2740,2735,2740,2735,5450
20240328,135900,3521102190,2735,2740,2740,2735,3667
20240328,135800,3511062265,2740,2735,2740,2735,5812
20240328,135700,3495147595,2730,2730,2735,2730,7428
20240328,135600,3474840735,2735,2730,2740,2730,4145
20240328,135500,3463499055,2730,2740,2740,2730,4556
20240328,135400,3451024825,2740,2735,2740,2730,13539
20240328,135300,3413969290,2735,2735,2735,2730,5180
20240328,135200,3399807370,2735,2730,2735,2730,2378
20240328,135100,3393306775,2735,2735,2735,2730,4990
20240328,135000,3379661360,2730,2735,2735,2730,4902
20240328,134900,3366261550,2735,2725,2735,2725,12258
20240328,134800,3332773550,2730,2730,2730,2730,4117
20240328,134700,3321534140,2730,2730,2730,2725,2295
20240328,134600,3315268960,2715,2735,2735,2710,29104
20240328,134500,3236157265,2735,2730,2735,2725,12286
20240328,134400,3202613520,2730,2730,2730,2730,6012
20240328,134300,3186200760,2725,2730,2730,2725,4760
20240328,134200,3173207565,2730,2730,2730,2730,3833
20240328,134100,3162743475,2725,2725,2730,2720,20014
20240328,134000,3108205250,2725,2720,2725,2715,10424
20240328,133900,3079844380,2720,2720,2720,2720,3072
20240328,133800,3071488540,2720,2720,2720,2715,2791
20240328,133700,3063897100,2720,2715,2720,2715,9474
20240328,133600,3038173280,2715,2710,2715,2710,4681
20240328,133500,3025481890,2710,2705,2710,2705,1653
20240328,133400,3021007310,2710,2710,2710,2705,1218
20240328,133300,3017706635,2710,2710,2710,2710,986
20240328,133200,3015034575,2705,2710,2710,2705,424
20240328,133100,3013885955,2710,2710,2710,2705,1674
20240328,133000,3009349915,2705,2705,2710,2705,3816
20240328,132900,2999022800,2705,2705,2710,2705,2089
20240328,132800,2993365890,2705,2705,2710,2700,10828
20240328,132700,2964124530,2710,2705,2710,2705,2393
20240328,132600,2957642335,2705,2705,2705,2705,129
20240328,132500,2957293390,2710,2710,2710,2710,578
20240328,132400,2955727010,2705,2710,2710,2705,1908
20240328,132300,2950558895,2710,2705,2710,2705,6449
20240328,132200,2933107305,2710,2710,2710,2705,2398
20240328,132100,2926619725,2705,2710,2710,2705,1082
20240328,132000,2923687640,2710,2710,2710,2710,307
20240328,131900,2922855670,2705,2710,2710,2705,558
20240328,131800,2921343615,2710,2705,2710,2705,2393
20240328,131700,2914866905,2705,2705,2705,2700,1454
20240328,131600,2910935110,2705,2705,2705,2700,628
20240328,131500,2909237140,2705,2705,2705,2705,728
20240328,131400,2907267900,2705,2700,2705,2700,2540
20240328,131300,2900401675,2705,2705,2705,2700,1465
20240328,131200,2896440885,2700,2710,2710,2700,924
20240328,131100,2893945360,2700,2705,2710,2700,1694
20240328,131000,2889363375,2705,2710,2715,2700,2038
20240328,130900,2883840550,2715,2705,2715,2700,1731
20240328,130800,2879153965,2705,2705,2705,2700,7797
20240328,130700,2858092755,2710,2715,2715,2710,2817
20240328,130600,2850445250,2710,2710,2715,2710,2165
20240328,130500,2844577595,2715,2710,2715,2710,1135
20240328,130400,2841498255,2710,2710,2710,2710,831
20240328,130300,2839246245,2705,2710,2710,2705,3192
20240328,130200,2830609875,2705,2705,2705,2705,2297
20240328,130100,2824396490,2705,2710,2710,2705,2069
20240328,130000,2818792070,2705,2705,2710,2705,1167
20240328,125900,2815630520,2710,2710,2710,2710,503
20240328,125800,2814267390,2710,2705,2710,2705,1172
20240328,125700,2811095130,2700,2710,2710,2695,2441
20240328,125600,2804504460,2700,2700,2710,2700,2028
20240328,125500,2799020030,2700,2705,2710,2700,713
20240328,125400,2797092750,2710,2715,2715,2705,2661
20240328,125300,2789880695,2715,2715,2715,2715,622
20240328,125200,2788191965,2715,2715,2715,2715,687
20240328,125100,2786326760,2715,2715,2715,2710,1329
20240328,125000,2782718575,2715,2710,2715,2710,532
20240328,124900,2781276830,2705,2710,2710,2705,667
20240328,124800,2779469300,2710,2710,2710,2710,1412
20240328,124700,2775642780,2710,2710,2710,2700,1607
20240328,124600,2771293770,2705,2710,2710,2705,548
20240328,124500,2769809245,2710,2705,2710,2700,4724
20240328,124400,2757038045,2710,2700,2710,2700,1336
20240328,124300,2753430735,2705,2705,2705,2700,2613
20240328,124200,2746369315,2705,2710,2710,2700,14182
20240328,124100,2708056730,2715,2715,2720,2710,2543
20240328,124000,2701149555,2715,2710,2720,2705,1374
20240328,123900,2697425010,2720,2715,2720,2710,1673
20240328,123800,2692882665,2710,2715,2720,2710,1717
20240328,123700,2688220030,2715,2715,2715,2710,1271
20240328,123600,2684771010,2715,2715,2715,2710,1259
20240328,123500,2681355610,2715,2715,2715,2715,1715
20240328,123400,2676699385,2710,2710,2715,2710,2583
20240328,123300,2669690075,2715,2715,2715,2710,745
20240328,123200,2667667610,2715,2715,2715,2715,632
20240328,123100,2665951730,2715,2715,2720,2715,4385
20240328,123000,2654036100,2715,2715,2720,2715,922
20240328,122900,2651529990,2715,2715,2720,2715,496
20240328,122800,2650182530,2715,2715,2715,2710,1368
20240328,122700,2646468420,2715,2710,2715,2710,1491
20240328,122600,2642424455,2715,2715,2720,2710,6348
20240328,122500,2625177820,2715,2715,2715,2710,2766
20240328,122400,2617673505,2715,2720,2720,2710,1900
20240328,122300,2612517515,2720,2720,2720,2710,1319
20240328,122200,2608934020,2720,2720,2720,2715,502
20240328,122100,2607570800,2720,2720,2720,2715,3082
20240328,122000,2599192480,2720,2720,2720,2715,2786
20240328,121900,2591616160,2720,2725,2725,2720,1496
20240328,121800,2587544215,2720,2720,2725,2715,2276
20240328,121700,2581359355,2720,2720,2725,2720,1113
20240328,121600,2578328875,2725,2725,2725,2720,316
20240328,121500,2577467825,2725,2725,2725,2715,1462
20240328,121400,2573486610,2715,2725,2725,2715,2041
20240328,121300,2567933065,2725,2725,2725,2720,1336
20240328,121200,2564296500,2720,2725,2725,2720,1665
20240328,121100,2559761475,2725,2725,2725,2725,2366
20240328,121000,2553314125,2725,2725,2725,2720,9081
20240328,120900,2528574455,2720,2720,2725,2715,2836
20240328,120800,2520863810,2725,2720,2725,2715,3662
20240328,120700,2510899890,2720,2725,2725,2720,3759
20240328,120600,2500670325,2725,2725,2725,2720,1514
20240328,120500,2496549275,2720,2730,2730,2720,2953
20240328,120400,2488499565,2725,2730,2730,2725,4722
20240328,120300,2475628490,2730,2730,2730,2725,1663
20240328,120200,2471090110,2730,2730,2735,2730,7804
20240328,120100,2449776345,2735,2735,2735,2730,2841
20240328,120000,2442007810,2735,2730,2735,2730,3595
20240328,115900,2432191705,2730,2725,2735,2725,24689
20240328,115800,2364739630,2725,2730,2730,2725,2927
20240328,115700,2356755705,2730,2730,2730,2725,21512
20240328,115600,2298029100,2725,2730,2730,2725,1729
20240328,115500,2293313235,2725,2725,2730,2720,36732
20240328,115400,2193219440,2725,2715,2725,2715,25746
20240328,115300,2123189330,2720,2720,2720,2715,529
20240328,115200,2121750525,2715,2715,2715,2710,15218
20240328,115100,2080433730,2710,2715,2720,2710,2125
20240328,115000,2074663730,2720,2720,2720,2715,5451
20240328,114900,2059858010,2720,2715,2720,2715,1355
20240328,114800,2056178250,2715,2710,2715,2710,36838
20240328,114700,1956274745,2710,2705,2710,2705,3066
20240328,114600,1947975540,2710,2705,2710,2705,1401
20240328,114500,1944179850,2710,2705,2710,2705,1508
20240328,114400,1940094360,2710,2710,2710,2705,622
20240328,114300,1938409475,2710,2710,2710,2705,972
20240328,114200,1935777030,2710,2710,2710,2710,2935
20240328,114100,1927823180,2710,2710,2710,2705,1254
20240328,114000,1924425475,2710,2705,2710,2705,413
20240328,113900,1923306295,2710,2710,2710,2705,1531
20240328,113800,1919158580,2710,2710,2710,2705,1757
20240328,113700,1914397610,2710,2710,2710,2705,1118
20240328,113600,1911367890,2710,2715,2715,2710,410
20240328,113500,1910255900,2715,2715,2715,2710,3233
20240328,113400,1901484030,2715,2715,2715,2710,2001
20240328,113300,1896051815,2715,2715,2715,2710,1585
20240328,113200,1891748780,2710,2710,2715,2710,13316
20240328,113100,1855657600,2710,2715,2715,2710,529
20240328,113000,1854222865,2710,2710,2715,2710,1682
20240328,112900,1849663140,2715,2710,2715,2710,1070
20240328,112800,1846758705,2710,2710,2710,2710,5360
20240328,112700,1832233105,2710,2710,2715,2705,2461
20240328,112600,1825563020,2710,2710,2710,2705,3529
20240328,112500,1815999480,2710,2710,2710,2710,1913
20240328,112400,1810815250,2710,2710,2710,2705,3210
20240328,112300,1802121150,2710,2710,2710,2705,687
20240328,112200,1800259475,2710,2710,2710,2710,1841
20240328,112100,1795270365,2710,2705,2710,2705,642
20240328,112000,1793530565,2710,2710,2715,2710,1014
20240328,111900,1790781310,2715,2715,2715,2710,2196
20240328,111800,1784819180,2715,2705,2715,2705,3296
20240328,111700,1775885555,2710,2710,2715,2710,237
20240328,111600,1775243245,2705,2710,2715,2705,2419
20240328,111500,1768681060,2710,2710,2715,2710,4697
20240328,111400,1755943035,2710,2715,2715,2710,1893
20240328,111300,1750806485,2715,2715,2715,2705,7142
20240328,111200,1731452500,2715,2710,2715,2705,22270
20240328,111100,1671043830,2705,2710,2710,2705,3798
20240328,111000,1660751350,2710,2710,2710,2705,2095
20240328,110900,1655081675,2710,2710,2710,2705,17222
20240328,110800,1608415905,2710,2710,2710,2705,6687
20240328,110700,1590301425,2710,2700,2710,2700,26771
20240328,110600,1517867280,2705,2700,2705,2700,14496
20240328,110500,1478719260,2700,2700,2700,2695,2872
20240328,110400,1470971950,2695,2700,2700,2695,4533
20240328,110300,1458740330,2700,2700,2700,2700,559
20240328,110200,1457231030,2700,2695,2700,2695,2258
20240328,110100,1451138005,2700,2700,2700,2700,4343
20240328,110000,1439411905,2700,2700,2700,2695,1195
20240328,105900,1436187340,2700,2700,2700,2695,2759
20240328,105800,1428738295,2700,2700,2700,2695,1330
20240328,105700,1425149795,2700,2700,2700,2695,1326
20240328,105600,1421570245,2700,2695,2700,2695,1759
20240328,105500,1416824585,2695,2695,2700,2695,146
20240328,105400,1416431105,2700,2700,2700,2695,815
20240328,105300,1414232580,2700,2695,2700,2690,3193
20240328,105200,1405618795,2700,2700,2700,2695,3273
20240328,105100,1396790695,2700,2700,2700,2690,571
20240328,105000,1395253155,2700,2700,2700,2690,4803
20240328,104900,1382285095,2700,2695,2700,2690,1346
20240328,104800,1378657945,2695,2700,2700,2695,274
20240328,104700,1377918845,2700,2700,2700,2690,6572
20240328,104600,1360209840,2705,2700,2705,2695,3864
20240328,104500,1349778655,2700,2700,2705,2695,981
20240328,104400,1347132040,2705,2700,2705,2695,5807
20240328,104300,1331451620,2705,2700,2705,2700,5008
20240328,104200,1317915470,2700,2700,2705,2695,3005
20240328,104100,1309803480,2705,2705,2705,2700,6542
20240328,104000,1292119590,2705,2700,2705,2700,32577
20240328,103900,1204005340,2705,2700,2705,2700,4748
20240328,103800,1191172160,2700,2700,2700,2695,11186
20240328,103700,1160980000,2700,2700,2705,2695,4953
20240328,103600,1147608200,2700,2700,2700,2695,8024
20240328,103500,1125943960,2700,2695,2700,2695,3346
20240328,103400,1116912675,2700,2700,2700,2695,1601
20240328,103300,1112589985,2700,2700,2700,2695,5489
20240328,103200,1097770190,2700,2705,2705,2695,3545
20240328,103100,1088194810,2700,2695,2705,2695,43706
20240328,103000,970195330,2700,2700,2700,2690,10783
20240328,102900,941116720,2700,2695,2700,2695,2787
20240328,102800,933605080,2695,2695,2700,2690,1406
20240328,102700,929814070,2700,2700,2700,2695,2291
20240328,102600,923630810,2700,2695,2700,2690,10331
20240328,102500,895788795,2695,2695,2695,2690,1975
20240328,102400,890466195,2695,2690,2695,2685,4768
20240328,102300,877638645,2695,2685,2695,2685,20421
20240328,102200,822705915,2685,2690,2695,2685,3800
20240328,102100,812496445,2690,2695,2695,2690,5981
20240328,102000,796407375,2695,2690,2695,2685,6097
20240328,101900,779992935,2695,2690,2700,2690,16718
20240328,101800,734938480,2690,2690,2690,2685,8778
20240328,101700,711335660,2690,2690,2690,2680,2872
20240328,101600,703624930,2685,2680,2685,2675,25672
20240328,101500,634748405,2675,2675,2675,2675,1894
20240328,101400,629681955,2675,2675,2675,2670,1985
20240328,101300,624372085,2675,2670,2675,2670,3755
20240328,101200,614327860,2675,2675,2680,2675,2091
20240328,101100,608734425,2680,2685,2685,2670,8713
20240328,101000,585441960,2685,2670,2685,2670,26897
20240328,100900,513453850,2670,2670,2670,2665,13423
20240328,100800,477616940,2670,2670,2670,2670,294
20240328,100700,476831960,2670,2665,2670,2665,2098
20240328,100600,471234660,2665,2665,2670,2665,4114
20240328,100500,460268340,2665,2665,2665,2660,3270
20240328,100400,451561045,2660,2665,2670,2660,1810
20240328,100300,446735415,2665,2665,2665,2665,1523
20240328,100200,442676620,2665,2665,2665,2665,198
20240328,100100,442148950,2665,2665,2665,2665,171
20240328,100000,441693235,2660,2665,2665,2660,3824
20240328,095900,431509775,2665,2660,2665,2660,2154
20240328,095800,425769785,2665,2665,2670,2660,1056
20240328,095700,422955680,2670,2665,2670,2665,3385
20240328,095600,413929700,2665,2670,2670,2660,5559
20240328,095500,399112325,2670,2665,2670,2665,639
20240328,095400,397407810,2665,2665,2665,2660,5286
20240328,095300,383321050,2665,2660,2665,2660,5062
20240328,095200,369848460,2660,2660,2665,2660,2194
20240328,095100,364012360,2665,2665,2665,2660,1362
20240328,095000,360386640,2665,2670,2670,2665,1897
20240328,094900,355331110,2665,2665,2670,2665,1145
20240328,094800,352277190,2670,2665,2670,2665,27625
20240328,094700,278613045,2660,2645,2665,2645,24374
20240328,094600,213930125,2650,2645,2650,2645,3513
20240328,094500,204623560,2650,2650,2650,2645,2600
20240328,094400,197745500,2650,2650,2650,2645,2254
20240328,094300,191773750,2650,2640,2650,2635,11882
20240328,094200,160383215,2640,2640,2640,2635,241
20240328,094100,159747475,2640,2640,2640,2635,439
20240328,094000,158588820,2640,2640,2640,2635,2212
20240328,093900,152751410,2640,2640,2640,2635,218
20240328,093800,152176250,2640,2645,2645,2640,4662
20240328,093700,139865460,2645,2630,2645,2630,5457
20240328,093600,125477625,2635,2635,2635,2630,1672
20240328,093500,121072090,2630,2625,2630,2620,3655
20240328,093400,111464990,2630,2625,2630,2620,3197
20240328,093300,103058455,2625,2625,2630,2620,301
20240328,093200,102268410,2625,2625,2625,2620,493
20240328,093100,100974650,2625,2630,2630,2620,1111
20240328,093000,98058370,2630,2630,2630,2625,183
20240328,092900,97577760,2630,2625,2630,2625,262
20240328,092800,96889065,2625,2630,2630,2625,1587
20240328,092700,92723070,2630,2630,2630,2625,242
20240328,092600,92087230,2630,2630,2630,2625,238
20240328,092500,91461480,2625,2630,2630,2625,423
20240328,092400,90349490,2630,2630,2630,2625,694
20240328,092300,88524450,2630,2625,2630,2625,277
20240328,092200,87796645,2625,2625,2630,2620,672
20240328,092100,86031535,2630,2625,2630,2625,3499
20240328,092000,76846115,2625,2620,2625,2620,41
20240328,091900,76738680,2625,2620,2625,2620,294
20240328,091800,75967350,2625,2615,2625,2615,1579
20240328,091700,71830200,2620,2610,2620,2610,373
20240328,091600,70854210,2620,2620,2620,2610,398
20240328,091500,69814285,2615,2620,2620,2615,165
20240328,091400,69382730,2620,2620,2620,2615,86
20240328,091300,69157725,2615,2620,2620,2615,2520
20240328,091200,62567550,2615,2620,2620,2615,694
20240328,091100,60749405,2620,2620,2620,2615,1317
20240328,091000,57299745,2620,2620,2620,2615,791
20240328,090900,55227460,2620,2620,2620,2615,242
20240328,090800,54594555,2610,2620,2620,2610,717
20240328,090700,52723165,2610,2615,2620,2610,8066
20240328,090600,31634055,2620,2620,2620,2615,557
20240328,090500,30177455,2620,2620,2625,2620,2034
20240328,090400,24848370,2620,2620,2620,2615,488
20240328,090300,23572160,2615,2615,2620,2610,1229
20240328,090200,20358455,2620,2605,2625,2605,14
20240328,090100,20321830,2625,2625,2625,2605,93
20240328,090000,20078465,2625,2620,2625,2600,7699