stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,201200,2914983275,2500,2500,2500,2500,11815
20240327,201100,2914983275,2500,2500,2500,2500,0
20240327,201000,2914983275,2500,2500,2500,2500,0
20240327,200900,2914983275,2500,2500,2500,2500,0
20240327,200800,2914983275,2500,2500,2500,2500,0
20240327,200700,2914983275,2500,2500,2500,2500,0
20240327,200600,2914983275,2500,2500,2500,2500,0
20240327,200500,2914983275,2500,2500,2500,2500,0
20240327,200400,2914983275,2500,2500,2500,2500,0
20240327,200300,2914983275,2500,2500,2500,2500,0
20240327,200200,2914983275,2500,2500,2500,2500,0
20240327,200100,2914983275,2500,2500,2500,2500,0
20240327,200000,2914983275,2500,2500,2500,2500,0
20240327,195900,2914983275,2500,2500,2500,2500,0
20240327,195800,2914983275,2500,2500,2500,2500,0
20240327,195700,2914983275,2500,2500,2500,2500,0
20240327,195600,2914983275,2500,2500,2500,2500,0
20240327,195500,2914983275,2500,2500,2500,2500,0
20240327,195400,2914983275,2500,2500,2500,2500,0
20240327,195300,2914983275,2500,2500,2500,2500,0
20240327,195200,2914983275,2500,2500,2500,2500,0
20240327,195100,2914983275,2500,2500,2500,2500,0
20240327,195000,2914983275,2500,2500,2500,2500,0
20240327,194900,2914983275,2500,2500,2500,2500,0
20240327,194800,2914983275,2500,2500,2500,2500,0
20240327,194700,2914983275,2500,2500,2500,2500,0
20240327,194600,2914983275,2500,2500,2500,2500,0
20240327,194500,2914983275,2500,2500,2500,2500,0
20240327,194400,2914983275,2500,2500,2500,2500,0
20240327,194300,2914983275,2500,2500,2500,2500,0
20240327,194200,2914983275,2500,2500,2500,2500,11815
20240327,194100,2914983275,2500,2500,2500,2500,0
20240327,194000,2914983275,2500,2500,2500,2500,0
20240327,193900,2914983275,2500,2500,2500,2500,0
20240327,193800,2914983275,2500,2500,2500,2500,0
20240327,193700,2914983275,2500,2500,2500,2500,0
20240327,193600,2914983275,2500,2500,2500,2500,0
20240327,193500,2914983275,2500,2500,2500,2500,0
20240327,193400,2914983275,2500,2500,2500,2500,0
20240327,193300,2914983275,2500,2500,2500,2500,0
20240327,193200,2914983275,2500,2500,2500,2500,0
20240327,193100,2914983275,2500,2500,2500,2500,0
20240327,193000,2914983275,2500,2500,2500,2500,0
20240327,192900,2914983275,2500,2500,2500,2500,0
20240327,192800,2914983275,2500,2500,2500,2500,0
20240327,192700,2914983275,2500,2500,2500,2500,0
20240327,192600,2914983275,2500,2500,2500,2500,0
20240327,192500,2914983275,2500,2500,2500,2500,0
20240327,192400,2914983275,2500,2500,2500,2500,0
20240327,192300,2914983275,2500,2500,2500,2500,0
20240327,192200,2914983275,2500,2500,2500,2500,0
20240327,192100,2914983275,2500,2500,2500,2500,0
20240327,192000,2914983275,2500,2500,2500,2500,0
20240327,191900,2914983275,2500,2500,2500,2500,0
20240327,191800,2914983275,2500,2500,2500,2500,0
20240327,191700,2914983275,2500,2500,2500,2500,0
20240327,191600,2914983275,2500,2500,2500,2500,0
20240327,191500,2914983275,2500,2500,2500,2500,0
20240327,191400,2914983275,2500,2500,2500,2500,0
20240327,191300,2914983275,2500,2500,2500,2500,0
20240327,191200,2914983275,2500,2500,2500,2500,11815
20240327,191100,2914983275,2500,2500,2500,2500,0
20240327,191000,2914983275,2500,2500,2500,2500,0
20240327,190900,2914983275,2500,2500,2500,2500,0
20240327,190800,2914983275,2500,2500,2500,2500,0
20240327,190700,2914983275,2500,2500,2500,2500,0
20240327,190600,2914983275,2500,2500,2500,2500,0
20240327,190500,2914983275,2500,2500,2500,2500,0
20240327,190400,2914983275,2500,2500,2500,2500,0
20240327,190300,2914983275,2500,2500,2500,2500,0
20240327,190200,2914983275,2500,2500,2500,2500,0
20240327,190100,2914983275,2500,2500,2500,2500,0
20240327,190000,2914983275,2500,2500,2500,2500,0
20240327,185900,2914983275,2500,2500,2500,2500,0
20240327,185800,2914983275,2500,2500,2500,2500,0
20240327,185700,2914983275,2500,2500,2500,2500,0
20240327,185600,2914983275,2500,2500,2500,2500,0
20240327,185500,2914983275,2500,2500,2500,2500,0
20240327,185400,2914983275,2500,2500,2500,2500,0
20240327,185300,2914983275,2500,2500,2500,2500,0
20240327,185200,2914983275,2500,2500,2500,2500,0
20240327,185100,2914983275,2500,2500,2500,2500,0
20240327,185000,2914983275,2500,2500,2500,2500,0
20240327,184900,2914983275,2500,2500,2500,2500,0
20240327,184800,2914983275,2500,2500,2500,2500,0
20240327,184700,2914983275,2500,2500,2500,2500,0
20240327,184600,2914983275,2500,2500,2500,2500,0
20240327,184500,2914983275,2500,2500,2500,2500,0
20240327,184400,2914983275,2500,2500,2500,2500,0
20240327,184300,2914983275,2500,2500,2500,2500,0
20240327,184200,2914983275,2500,2500,2500,2500,11815
20240327,184100,2914983275,2500,2500,2500,2500,0
20240327,184000,2914983275,2500,2500,2500,2500,0
20240327,183900,2914983275,2500,2500,2500,2500,0
20240327,183800,2914983275,2500,2500,2500,2500,0
20240327,183700,2914983275,2500,2500,2500,2500,0
20240327,183600,2914983275,2500,2500,2500,2500,0
20240327,183500,2914983275,2500,2500,2500,2500,0
20240327,183400,2914983275,2500,2500,2500,2500,0
20240327,183300,2914983275,2500,2500,2500,2500,0
20240327,183200,2914983275,2500,2500,2500,2500,0
20240327,183100,2914983275,2500,2500,2500,2500,0
20240327,183000,2914983275,2500,2500,2500,2500,0
20240327,182900,2914983275,2500,2500,2500,2500,0
20240327,182800,2914983275,2500,2500,2500,2500,0
20240327,182700,2914983275,2500,2500,2500,2500,0
20240327,182600,2914983275,2500,2500,2500,2500,0
20240327,182500,2914983275,2500,2500,2500,2500,0
20240327,182400,2914983275,2500,2500,2500,2500,0
20240327,182300,2914983275,2500,2500,2500,2500,0
20240327,182200,2914983275,2500,2500,2500,2500,0
20240327,182100,2914983275,2500,2500,2500,2500,0
20240327,182000,2914983275,2500,2500,2500,2500,0
20240327,181900,2914983275,2500,2500,2500,2500,0
20240327,181800,2914983275,2500,2500,2500,2500,0
20240327,181700,2914983275,2500,2500,2500,2500,0
20240327,181600,2914983275,2500,2500,2500,2500,0
20240327,181500,2914983275,2500,2500,2500,2500,0
20240327,181400,2914983275,2500,2500,2500,2500,0
20240327,181300,2914983275,2500,2500,2500,2500,0
20240327,181200,2914983275,2500,2500,2500,2500,11815
20240327,181100,2914983275,2500,2500,2500,2500,0
20240327,181000,2914983275,2500,2500,2500,2500,0
20240327,180900,2914983275,2500,2500,2500,2500,0
20240327,180800,2914983275,2500,2500,2500,2500,0
20240327,180700,2914983275,2500,2500,2500,2500,0
20240327,180600,2914983275,2500,2500,2500,2500,0
20240327,180500,2914983275,2500,2500,2500,2500,0
20240327,180400,2914983275,2500,2500,2500,2500,0
20240327,180300,2914983275,2500,2500,2500,2500,0
20240327,180200,2914983275,2500,2500,2500,2500,0
20240327,180100,2914983275,2500,2500,2500,2500,0
20240327,180000,2914983275,2500,2500,2500,2500,0
20240327,175900,2914983275,2500,2500,2500,2500,0
20240327,175800,2914983275,2500,2500,2500,2500,0
20240327,175700,2914983275,2500,2500,2500,2500,0
20240327,175600,2914983275,2500,2500,2500,2500,0
20240327,175500,2914983275,2500,2500,2500,2500,0
20240327,175400,2914983275,2500,2500,2500,2500,0
20240327,175300,2914983275,2500,2500,2500,2500,0
20240327,175200,2914983275,2500,2500,2500,2500,0
20240327,175100,2914983275,2500,2500,2500,2500,0
20240327,175000,2914983275,2500,2500,2500,2500,0
20240327,174900,2914983275,2500,2500,2500,2500,0
20240327,174800,2914983275,2500,2500,2500,2500,0
20240327,174700,2914983275,2500,2500,2500,2500,0
20240327,174600,2914983275,2500,2500,2500,2500,0
20240327,174500,2914983275,2500,2500,2500,2500,0
20240327,174400,2914983275,2500,2500,2500,2500,0
20240327,174300,2914983275,2500,2500,2500,2500,0
20240327,174200,2914983275,2500,2500,2500,2500,11815
20240327,174100,2914983275,2500,2500,2500,2500,0
20240327,174000,2914983275,2500,2500,2500,2500,0
20240327,173900,2914983275,2500,2500,2500,2500,0
20240327,173800,2914983275,2500,2500,2500,2500,0
20240327,173700,2914983275,2500,2500,2500,2500,0
20240327,173600,2914983275,2500,2500,2500,2500,0
20240327,173500,2914983275,2500,2500,2500,2500,0
20240327,173400,2914983275,2500,2500,2500,2500,0
20240327,173300,2914983275,2500,2500,2500,2500,0
20240327,173200,2914983275,2500,2500,2500,2500,0
20240327,173100,2914983275,2500,2500,2500,2500,0
20240327,173000,2914983275,2500,2500,2500,2500,0
20240327,172900,2914983275,2500,2500,2500,2500,0
20240327,172800,2914983275,2500,2500,2500,2500,0
20240327,172700,2914983275,2500,2500,2500,2500,0
20240327,172600,2914983275,2500,2500,2500,2500,0
20240327,172500,2914983275,2500,2500,2500,2500,0
20240327,172400,2914983275,2500,2500,2500,2500,0
20240327,172300,2914983275,2500,2500,2500,2500,0
20240327,172200,2914983275,2500,2500,2500,2500,0
20240327,172100,2914983275,2500,2500,2500,2500,0
20240327,172000,2914983275,2500,2500,2500,2500,0
20240327,171900,2914983275,2500,2500,2500,2500,0
20240327,171800,2914983275,2500,2500,2500,2500,0
20240327,171700,2914983275,2500,2500,2500,2500,0
20240327,171600,2914983275,2500,2500,2500,2500,0
20240327,171500,2914983275,2500,2500,2500,2500,0
20240327,171400,2914983275,2500,2500,2500,2500,0
20240327,171300,2914983275,2500,2500,2500,2500,0
20240327,171200,2914983275,2500,2500,2500,2500,11815
20240327,171100,2914983275,2500,2500,2500,2500,0
20240327,171000,2914983275,2500,2500,2500,2500,0
20240327,170900,2914983275,2500,2500,2500,2500,0
20240327,170800,2914983275,2500,2500,2500,2500,0
20240327,170700,2914983275,2500,2500,2500,2500,0
20240327,170600,2914983275,2500,2500,2500,2500,0
20240327,170500,2914983275,2500,2500,2500,2500,0
20240327,170400,2914983275,2500,2500,2500,2500,0
20240327,170300,2914983275,2500,2500,2500,2500,0
20240327,170200,2914983275,2500,2500,2500,2500,0
20240327,170100,2914983275,2500,2500,2500,2500,0
20240327,170000,2914983275,2500,2500,2500,2500,0
20240327,165900,2914983275,2500,2500,2500,2500,0
20240327,165800,2914983275,2500,2500,2500,2500,0
20240327,165700,2914983275,2500,2500,2500,2500,0
20240327,165600,2914983275,2500,2500,2500,2500,0
20240327,165500,2914983275,2500,2500,2500,2500,0
20240327,165400,2914983275,2500,2500,2500,2500,0
20240327,165300,2914983275,2500,2500,2500,2500,0
20240327,165200,2914983275,2500,2500,2500,2500,0
20240327,165100,2914983275,2500,2500,2500,2500,0
20240327,165000,2914983275,2500,2500,2500,2500,0
20240327,164900,2914983275,2500,2500,2500,2500,0
20240327,164800,2914983275,2500,2500,2500,2500,0
20240327,164700,2914983275,2500,2500,2500,2500,0
20240327,164600,2914983275,2500,2500,2500,2500,0
20240327,164500,2914983275,2500,2500,2500,2500,0
20240327,164400,2914983275,2500,2500,2500,2500,0
20240327,164300,2914983275,2500,2500,2500,2500,0
20240327,164200,2914983275,2500,2500,2500,2500,11815
20240327,164100,2914983275,2500,2500,2500,2500,0
20240327,164000,2914983275,2500,2500,2500,2500,0
20240327,163900,2914983275,2500,2500,2500,2500,0
20240327,163800,2914983275,2500,2500,2500,2500,0
20240327,163700,2914983275,2500,2500,2500,2500,0
20240327,163600,2914983275,2500,2500,2500,2500,0
20240327,163500,2914983275,2500,2500,2500,2500,0
20240327,163400,2914983275,2500,2500,2500,2500,0
20240327,163300,2914983275,2500,2500,2500,2500,0
20240327,163200,2914983275,2500,2500,2500,2500,0
20240327,163100,2914983275,2500,2500,2500,2500,0
20240327,163000,2914983275,2500,2500,2500,2500,0
20240327,162900,2914983275,2500,2500,2500,2500,0
20240327,162800,2914983275,2500,2500,2500,2500,0
20240327,162700,2914983275,2500,2500,2500,2500,0
20240327,162600,2914983275,2500,2500,2500,2500,0
20240327,162500,2914983275,2500,2500,2500,2500,0
20240327,162400,2914983275,2500,2500,2500,2500,0
20240327,162300,2914983275,2500,2500,2500,2500,0
20240327,162200,2914983275,2500,2500,2500,2500,0
20240327,162100,2914983275,2500,2500,2500,2500,0
20240327,162000,2914983275,2500,2500,2500,2500,0
20240327,161900,2914983275,2500,2500,2500,2500,0
20240327,161800,2914983275,2500,2500,2500,2500,0
20240327,161700,2914983275,2500,2500,2500,2500,0
20240327,161600,2914983275,2500,2500,2500,2500,0
20240327,161500,2914983275,2500,2500,2500,2500,0
20240327,161400,2914983275,2500,2500,2500,2500,0
20240327,161300,2914983275,2500,2500,2500,2500,0
20240327,161200,2914983275,2500,2500,2500,2500,11815
20240327,161100,2914983275,2500,2500,2500,2500,0
20240327,161000,2914983275,2500,2500,2500,2500,0
20240327,160900,2914983275,2500,2500,2500,2500,0
20240327,160800,2914983275,2500,2500,2500,2500,0
20240327,160700,2914983275,2500,2500,2500,2500,0
20240327,160600,2914983275,2500,2500,2500,2500,0
20240327,160500,2914983275,2500,2500,2500,2500,0
20240327,160400,2914983275,2500,2500,2500,2500,0
20240327,160300,2914983275,2500,2500,2500,2500,0
20240327,160200,2914983275,2500,2500,2500,2500,0
20240327,160100,2914983275,2500,2500,2500,2500,0
20240327,160000,2914983275,2500,2500,2500,2500,0
20240327,155900,2914983275,2500,2500,2500,2500,0
20240327,155800,2914983275,2500,2500,2500,2500,0
20240327,155700,2914983275,2500,2500,2500,2500,0
20240327,155600,2914983275,2500,2500,2500,2500,0
20240327,155500,2914983275,2500,2500,2500,2500,0
20240327,155400,2914983275,2500,2500,2500,2500,0
20240327,155300,2914983275,2500,2500,2500,2500,0
20240327,155200,2914983275,2500,2500,2500,2500,0
20240327,155100,2914983275,2500,2500,2500,2500,0
20240327,155000,2914983275,2500,2500,2500,2500,0
20240327,154900,2914983275,2500,2500,2500,2500,0
20240327,154800,2914983275,2500,2500,2500,2500,0
20240327,154700,2914983275,2500,2500,2500,2500,0
20240327,154600,2914983275,2500,2500,2500,2500,0
20240327,154500,2914983275,2500,2500,2500,2500,0
20240327,154400,2914983275,2500,2500,2500,2500,0
20240327,154300,2914983275,2500,2500,2500,2500,0
20240327,154200,2914983275,2500,2500,2500,2500,11815
20240327,154100,2914983275,2500,2500,2500,2500,0
20240327,154000,2914983275,2500,2500,2500,2500,0
20240327,153900,2914983275,2500,2500,2500,2500,0
20240327,153800,2914983275,2500,2500,2500,2500,0
20240327,153700,2914983275,2500,2500,2500,2500,0
20240327,153600,2914983275,2500,2500,2500,2500,0
20240327,153500,2914983275,2500,2500,2500,2500,0
20240327,153400,2914983275,2500,2500,2500,2500,0
20240327,153300,2914983275,2500,2500,2500,2500,0
20240327,153200,2914983275,2500,2500,2500,2500,0
20240327,153100,2914983275,2500,2500,2500,2500,0
20240327,153000,2914983275,2500,2500,2500,2500,11815
20240327,152900,2885445775,2505,2505,2505,2505,0
20240327,152800,2885445775,2505,2505,2505,2505,0
20240327,152700,2885445775,2505,2505,2505,2505,0
20240327,152600,2885445775,2505,2505,2505,2505,0
20240327,152500,2885445775,2505,2505,2505,2505,0
20240327,152400,2885445775,2505,2505,2505,2505,0
20240327,152300,2885445775,2505,2505,2505,2505,0
20240327,152200,2885445775,2505,2505,2505,2505,0
20240327,152100,2885445775,2505,2505,2505,2505,0
20240327,152000,2885445775,2505,2505,2505,2505,0
20240327,151900,2885445775,2505,2505,2505,2500,4419
20240327,151800,2874382820,2505,2505,2505,2495,432
20240327,151700,2873302960,2505,2505,2505,2500,3499
20240327,151600,2864554465,2505,2505,2510,2500,1635
20240327,151500,2860459185,2510,2510,2510,2510,512
20240327,151400,2859174065,2510,2510,2510,2510,2545
20240327,151300,2852786115,2510,2510,2510,2510,551
20240327,151200,2851403105,2505,2510,2510,2505,688
20240327,151100,2849677665,2510,2510,2510,2505,423
20240327,151000,2848616440,2515,2510,2525,2510,34
20240327,150900,2848530975,2525,2525,2525,2515,511
20240327,150800,2847244975,2530,2525,2530,2525,4296
20240327,150700,2836397570,2525,2525,2525,2515,2329
20240327,150600,2830536905,2525,2515,2530,2515,89
20240327,150500,2830312205,2530,2520,2530,2515,1494
20240327,150400,2826542855,2520,2520,2530,2520,1583
20240327,150300,2822541155,2525,2530,2530,2525,267
20240327,150200,2821866685,2530,2530,2530,2525,3429
20240327,150100,2813208425,2530,2525,2530,2525,1875
20240327,150000,2808474035,2525,2520,2530,2520,901
20240327,145900,2806197280,2525,2515,2525,2505,1212
20240327,145800,2803149950,2515,2530,2530,2515,96
20240327,145700,2802908315,2530,2530,2535,2525,2355
20240327,145600,2796949325,2530,2520,2530,2495,16033
20240327,145500,2756707875,2520,2535,2535,2520,6003
20240327,145400,2741565675,2535,2535,2535,2535,450
20240327,145300,2740424925,2535,2535,2535,2535,799
20240327,145200,2738399460,2535,2535,2535,2530,350
20240327,145100,2737512280,2535,2535,2535,2535,400
20240327,145000,2736498280,2535,2535,2535,2530,711
20240327,144900,2734695970,2535,2535,2535,2535,323
20240327,144800,2733877165,2535,2530,2535,2530,1672
20240327,144700,2729639395,2535,2535,2535,2525,1424
20240327,144600,2726031685,2535,2535,2535,2535,184
20240327,144500,2725565245,2535,2535,2535,2530,647
20240327,144400,2723925170,2535,2530,2535,2525,399
20240327,144300,2722914125,2535,2535,2535,2530,439
20240327,144200,2721801535,2535,2530,2535,2525,735
20240327,144100,2719941960,2530,2530,2535,2530,638
20240327,144000,2718325860,2535,2535,2540,2530,492
20240327,143900,2717078590,2535,2530,2535,2530,409
20240327,143800,2716043755,2530,2520,2530,2520,219
20240327,143700,2715490825,2525,2525,2525,2515,5441
20240327,143600,2701801610,2520,2525,2525,2520,745
20240327,143500,2699920565,2530,2525,2530,2525,87
20240327,143400,2699700480,2530,2535,2540,2525,1913
20240327,143300,2694865475,2535,2540,2540,2530,1057
20240327,143200,2692186510,2540,2540,2540,2530,306
20240327,143100,2691410745,2540,2540,2540,2535,1015
20240327,143000,2688834765,2540,2540,2540,2540,352
20240327,142900,2687940685,2540,2530,2540,2530,162
20240327,142800,2687529765,2540,2540,2540,2535,1452
20240327,142700,2683846995,2540,2535,2540,2535,684
20240327,142600,2682113050,2535,2535,2535,2530,409
20240327,142500,2681076480,2535,2530,2535,2530,728
20240327,142400,2679232745,2530,2530,2530,2515,2283
20240327,142300,2673478750,2520,2530,2530,2520,770
20240327,142200,2671537665,2530,2530,2535,2530,1267
20240327,142100,2668328805,2535,2540,2540,2535,20
20240327,142000,2668278100,2530,2540,2540,2530,739
20240327,141900,2666402420,2540,2535,2540,2530,546
20240327,141800,2665017915,2535,2535,2535,2535,290
20240327,141700,2664282765,2535,2535,2535,2530,549
20240327,141600,2662891120,2535,2525,2535,2520,417
20240327,141500,2661835015,2535,2530,2535,2530,404
20240327,141400,2660811625,2535,2530,2535,2520,1141
20240327,141300,2657931230,2530,2530,2530,2520,1558
20240327,141200,2653997600,2530,2530,2530,2520,903
20240327,141100,2651718330,2520,2530,2530,2520,855
20240327,141000,2649563480,2520,2530,2530,2520,2698
20240327,140900,2642760715,2530,2530,2530,2525,124
20240327,140800,2642447045,2530,2525,2530,2520,1757
20240327,140700,2638015440,2525,2535,2535,2520,2435
20240327,140600,2631872000,2535,2535,2535,2530,11072
20240327,140500,2603859540,2535,2535,2540,2530,2386
20240327,140400,2597808990,2540,2540,2540,2535,89
20240327,140300,2597583180,2540,2540,2540,2535,805
20240327,140200,2595538935,2540,2545,2545,2540,1448
20240327,140100,2591855500,2545,2540,2545,2535,2852
20240327,140000,2584624610,2540,2545,2545,2535,701
20240327,135900,2582842340,2545,2540,2545,2540,395
20240327,135800,2581839035,2540,2545,2545,2540,293
20240327,135700,2581094735,2540,2545,2545,2540,6093
20240327,135600,2565615995,2545,2540,2545,2535,4144
20240327,135500,2555085795,2545,2535,2545,2535,2285
20240327,135400,2549283235,2545,2540,2545,2535,1363
20240327,135300,2545825955,2540,2545,2545,2535,3002
20240327,135200,2538206025,2545,2550,2550,2540,2609
20240327,135100,2531578715,2550,2545,2550,2540,3191
20240327,135000,2523457770,2545,2540,2545,2540,106
20240327,134900,2523188005,2545,2550,2550,2540,441
20240327,134800,2522064435,2550,2540,2550,2540,2319
20240327,134700,2516172775,2540,2540,2540,2530,115
20240327,134600,2515881395,2540,2540,2540,2535,953
20240327,134500,2513460860,2540,2535,2540,2530,714
20240327,134400,2511649060,2535,2535,2535,2530,1613
20240327,134300,2507560395,2535,2530,2535,2530,170
20240327,134200,2507130195,2530,2525,2530,2520,146
20240327,134100,2506761540,2525,2525,2530,2520,528
20240327,134000,2505428880,2530,2530,2530,2525,586
20240327,133900,2503946950,2530,2530,2530,2510,2091
20240327,133800,2498679435,2530,2540,2540,2530,105
20240327,133700,2498413730,2515,2545,2550,2515,13494
20240327,133600,2464358345,2550,2550,2550,2540,1502
20240327,133500,2460530935,2550,2550,2550,2550,5
20240327,133400,2460518185,2545,2545,2550,2540,6131
20240327,133300,2444937750,2545,2550,2550,2545,2172
20240327,133200,2439408465,2550,2550,2550,2545,1299
20240327,133100,2436101090,2550,2550,2550,2550,797
20240327,133000,2434068740,2550,2550,2550,2550,763
20240327,132900,2432123090,2550,2545,2550,2545,100
20240327,132800,2431868205,2550,2550,2550,2545,848
20240327,132700,2429706355,2550,2550,2555,2545,400
20240327,132600,2428686410,2550,2555,2555,2545,1960
20240327,132500,2423695905,2555,2550,2555,2545,731
20240327,132400,2421832275,2550,2550,2550,2550,13
20240327,132300,2421799125,2550,2550,2550,2550,585
20240327,132200,2420307375,2550,2550,2555,2545,3524
20240327,132100,2411321245,2555,2555,2555,2555,667
20240327,132000,2409617060,2555,2555,2555,2555,114
20240327,131900,2409325790,2555,2555,2560,2555,1428
20240327,131800,2405674135,2560,2550,2560,2550,1404
20240327,131700,2402081815,2555,2550,2555,2550,2434
20240327,131600,2395865025,2555,2560,2560,2550,5039
20240327,131500,2382965340,2555,2555,2555,2555,2622
20240327,131400,2376266130,2555,2550,2555,2550,7351
20240327,131300,2357508625,2550,2550,2550,2550,576
20240327,131200,2356039825,2550,2550,2555,2550,3197
20240327,131100,2347885970,2555,2550,2555,2550,2000
20240327,131000,2342785585,2550,2545,2555,2545,12823
20240327,130900,2310064580,2545,2535,2545,2535,11388
20240327,130800,2281143680,2530,2525,2530,2525,631
20240327,130700,2279548560,2525,2525,2525,2525,533
20240327,130600,2278202735,2520,2525,2530,2520,2450
20240327,130500,2272007495,2525,2510,2525,2510,392
20240327,130400,2271023455,2500,2510,2510,2490,12578
20240327,130300,2239601305,2495,2520,2520,2495,10515
20240327,130200,2213301520,2520,2525,2525,2520,1374
20240327,130100,2209835570,2525,2520,2525,2520,452
20240327,130000,2208695255,2520,2520,2520,2510,2393
20240327,125900,2202684285,2520,2525,2525,2520,256
20240327,125800,2202037905,2530,2530,2530,2530,718
20240327,125700,2200221365,2510,2525,2535,2510,10645
20240327,125600,2173468680,2525,2525,2525,2520,274
20240327,125500,2172776900,2520,2520,2525,2520,604
20240327,125400,2171254465,2520,2520,2525,2520,1349
20240327,125300,2167851815,2525,2525,2525,2520,1504
20240327,125200,2164056730,2530,2530,2530,2530,646
20240327,125100,2162422350,2535,2535,2535,2530,450
20240327,125000,2161281650,2535,2530,2535,2530,242
20240327,124900,2160668680,2530,2530,2530,2525,516
20240327,124800,2159363270,2525,2525,2525,2525,430
20240327,124700,2158277520,2525,2525,2525,2525,686
20240327,124600,2156545370,2530,2530,2530,2530,22
20240327,124500,2156489710,2520,2530,2530,2520,1200
20240327,124400,2153461505,2525,2530,2530,2525,2073
20240327,124300,2148216890,2535,2530,2535,2530,572
20240327,124200,2146767435,2530,2530,2530,2530,692
20240327,124100,2145016675,2525,2525,2530,2525,739
20240327,124000,2143147840,2525,2520,2525,2520,603
20240327,123900,2141625865,2520,2520,2525,2520,98
20240327,123800,2141378850,2525,2515,2525,2515,132
20240327,123700,2141046260,2520,2520,2520,2505,3041
20240327,123600,2133413715,2515,2525,2525,2515,1313
20240327,123500,2130110635,2525,2520,2525,2520,262
20240327,123400,2129449155,2525,2530,2530,2525,799
20240327,123300,2127428040,2530,2525,2530,2520,308
20240327,123200,2126649835,2530,2525,2530,2520,1187
20240327,123100,2123658155,2525,2530,2530,2520,2504
20240327,123000,2117344795,2540,2525,2540,2525,3017
20240327,122900,2109726000,2535,2540,2540,2535,170
20240327,122800,2109294950,2535,2540,2540,2525,2603
20240327,122700,2102696985,2540,2540,2540,2530,3074
20240327,122600,2094902575,2535,2535,2535,2535,1230
20240327,122500,2091784525,2530,2535,2535,2530,150
20240327,122400,2091404600,2535,2535,2535,2535,19
20240327,122300,2091356435,2535,2530,2540,2530,1088
20240327,122200,2088598485,2530,2530,2530,2530,406
20240327,122100,2087571305,2535,2530,2540,2530,646
20240327,122000,2085934180,2545,2530,2545,2525,519
20240327,121900,2084622640,2525,2545,2550,2525,3293
20240327,121800,2076282990,2550,2550,2550,2550,86
20240327,121700,2076063690,2550,2545,2550,2545,732
20240327,121600,2074200660,2540,2535,2540,2535,352
20240327,121500,2073307155,2540,2545,2545,2540,188
20240327,121400,2072829185,2545,2540,2545,2540,1624
20240327,121300,2068696355,2540,2540,2540,2540,1
20240327,121200,2068693815,2535,2545,2545,2535,1926
20240327,121100,2063800635,2545,2540,2545,2540,1046
20240327,121000,2061141645,2545,2545,2545,2545,466
20240327,120900,2059955675,2545,2545,2545,2540,855
20240327,120800,2057779775,2540,2550,2550,2540,371
20240327,120700,2056836665,2550,2545,2550,2540,1697
20240327,120600,2052517455,2545,2545,2550,2545,693
20240327,120500,2050751510,2550,2550,2550,2550,317
20240327,120400,2049943160,2545,2550,2550,2545,187
20240327,120300,2049466895,2550,2550,2550,2550,726
20240327,120200,2047615595,2550,2545,2550,2540,789
20240327,120100,2045606930,2550,2545,2550,2545,558
20240327,120000,2044184530,2550,2550,2550,2540,491
20240327,115900,2042933660,2550,2545,2550,2545,22
20240327,115800,2042877630,2550,2550,2550,2550,177
20240327,115700,2042426280,2550,2550,2550,2545,1042
20240327,115600,2039769600,2535,2535,2535,2535,5
20240327,115500,2039756925,2550,2550,2550,2535,6147
20240327,115400,2024147120,2545,2545,2545,2545,525
20240327,115300,2022810995,2545,2545,2545,2545,625
20240327,115200,2021220370,2545,2545,2545,2540,456
20240327,115100,2020061675,2540,2545,2545,2540,131
20240327,115000,2019728485,2545,2540,2545,2540,1268
20240327,114900,2016501505,2540,2545,2545,2540,2046
20240327,114800,2011299445,2540,2540,2545,2540,688
20240327,114700,2009549095,2540,2535,2545,2535,1075
20240327,114600,2006818585,2540,2535,2540,2535,64
20240327,114500,2006656035,2540,2540,2540,2535,547
20240327,114400,2005267735,2535,2540,2540,2535,343
20240327,114300,2004396700,2535,2530,2540,2530,1028
20240327,114200,2001787215,2540,2540,2540,2525,95
20240327,114100,2001545940,2540,2540,2540,2525,4431
20240327,114000,1990351705,2540,2540,2545,2540,1079
20240327,113900,1987606015,2545,2545,2545,2545,80
20240327,113800,1987402415,2540,2540,2545,2540,1122
20240327,113700,1984552465,2540,2540,2540,2530,1790
20240327,113600,1980005885,2540,2545,2545,2540,479
20240327,113500,1978787765,2545,2540,2545,2540,3757
20240327,113400,1969229505,2540,2530,2540,2530,186
20240327,113300,1968758000,2530,2540,2540,2530,252
20240327,113200,1968119245,2540,2540,2545,2540,838
20240327,113100,1965990435,2540,2535,2540,2530,322
20240327,113000,1965174440,2540,2545,2545,2540,187
20240327,112900,1964699100,2545,2545,2545,2540,1022
20240327,112800,1962098185,2545,2545,2545,2545,51
20240327,112700,1961968390,2545,2545,2545,2535,1448
20240327,112600,1958284005,2545,2545,2545,2540,938
20240327,112500,1955896870,2545,2545,2545,2540,2008
20240327,112400,1950788425,2545,2540,2545,2535,3105
20240327,112300,1942900895,2540,2535,2540,2535,1070
20240327,112200,1940188350,2535,2530,2535,2530,324
20240327,112100,1939368135,2530,2530,2530,2525,522
20240327,112000,1938050070,2535,2525,2535,2515,2239
20240327,111900,1932398635,2525,2530,2530,2510,17551
20240327,111800,1888103435,2535,2540,2540,2535,2475
20240327,111700,1881818540,2540,2535,2540,2530,1103
20240327,111600,1879022500,2535,2535,2540,2535,4382
20240327,111500,1867914120,2540,2540,2545,2540,1421
20240327,111400,1864304670,2535,2535,2540,2535,2004
20240327,111300,1859224455,2535,2540,2545,2535,3786
20240327,111200,1849609150,2545,2550,2550,2540,3825
20240327,111100,1839870930,2550,2545,2550,2545,1823
20240327,111000,1835230980,2550,2555,2555,2545,5646
20240327,110900,1820836770,2555,2550,2555,2550,1006
20240327,110800,1818270610,2550,2555,2555,2550,2889
20240327,110700,1810903590,2555,2550,2555,2550,3286
20240327,110600,1802523930,2555,2555,2555,2550,1679
20240327,110500,1798241210,2555,2555,2560,2550,1577
20240327,110400,1794206405,2560,2560,2560,2555,1907
20240327,110300,1789334000,2560,2560,2560,2560,2040
20240327,110200,1784111600,2560,2555,2560,2555,544
20240327,110100,1782721475,2560,2555,2565,2550,3392
20240327,110000,1774065255,2555,2565,2565,2550,8815
20240327,105900,1751549170,2560,2560,2565,2560,2357
20240327,105800,1745507490,2565,2560,2565,2560,465
20240327,105700,1744317080,2560,2555,2560,2550,18424
20240327,105600,1697246565,2550,2550,2550,2545,3630
20240327,105500,1687990125,2545,2540,2550,2540,4611
20240327,105400,1676248700,2540,2550,2550,2540,1675
20240327,105300,1671986335,2550,2550,2555,2535,11974
20240327,105200,1641460760,2550,2565,2565,2550,8636
20240327,105100,1619388460,2560,2565,2565,2560,3241
20240327,105000,1611083085,2565,2565,2565,2560,3774
20240327,104900,1601403395,2565,2555,2565,2555,12266
20240327,104800,1569995565,2560,2555,2560,2555,1229
20240327,104700,1566852220,2560,2555,2560,2550,10029
20240327,104600,1541227455,2555,2550,2555,2550,5848
20240327,104500,1526302450,2550,2540,2550,2535,13322
20240327,104400,1492395530,2545,2545,2550,2540,4327
20240327,104300,1481365880,2545,2545,2545,2540,600
20240327,104200,1479841430,2550,2545,2550,2535,8456
20240327,104100,1458318620,2540,2550,2550,2540,6111
20240327,104000,1442783110,2545,2545,2550,2545,489
20240327,103900,1441538570,2550,2560,2560,2550,10347
20240327,103800,1415134825,2560,2555,2560,2550,17822
20240327,103700,1369588830,2550,2555,2555,2550,5008
20240327,103600,1356800425,2555,2555,2560,2555,1458
20240327,103500,1353075230,2555,2555,2560,2540,7507
20240327,103400,1333935200,2560,2550,2560,2550,12960
20240327,103300,1300810300,2550,2540,2550,2535,7154
20240327,103200,1282585475,2545,2545,2550,2535,1054
20240327,103100,1279907705,2550,2550,2555,2550,3666
20240327,103000,1270559390,2550,2555,2555,2545,11377
20240327,102900,1241513530,2555,2545,2555,2530,15629
20240327,102800,1201692725,2550,2540,2550,2540,8055
20240327,102700,1181199210,2540,2525,2540,2525,15395
20240327,102600,1142228445,2525,2525,2525,2515,219
20240327,102500,1141676505,2520,2525,2525,2520,1195
20240327,102400,1138661410,2525,2525,2525,2520,3453
20240327,102300,1129942600,2525,2520,2525,2520,2124
20240327,102200,1124585100,2520,2520,2520,2520,132
20240327,102100,1124252460,2515,2505,2520,2505,2146
20240327,102000,1118858045,2505,2495,2515,2495,5190
20240327,101900,1105871820,2520,2500,2520,2495,627
20240327,101800,1104304235,2500,2500,2525,2500,1173
20240327,101700,1101348110,2525,2500,2525,2500,2599
20240327,101600,1094798940,2520,2500,2520,2500,391
20240327,101500,1093819820,2520,2500,2520,2500,3916
20240327,101400,1083951520,2520,2520,2520,2500,1087
20240327,101300,1081223450,2500,2510,2520,2500,3164
20240327,101200,1073310140,2525,2500,2525,2500,20974
20240327,101100,1020468555,2520,2505,2520,2500,1767
20240327,101000,1016049560,2510,2525,2525,2510,9222
20240327,100900,992859325,2525,2530,2540,2520,6874
20240327,100800,975440295,2530,2520,2535,2510,31936
20240327,100700,894737785,2520,2505,2520,2500,14356
20240327,100600,858622400,2505,2510,2510,2505,546
20240327,100500,857253170,2510,2505,2510,2505,4953
20240327,100400,844823680,2500,2510,2510,2500,11
20240327,100300,844796170,2510,2500,2510,2500,1389
20240327,100200,841318995,2505,2490,2510,2485,20237
20240327,100100,790690945,2490,2480,2490,2480,1276
20240327,100000,787523600,2480,2480,2480,2475,3060
20240327,095900,779950065,2475,2480,2480,2475,1168
20240327,095800,777058160,2490,2485,2490,2485,419
20240327,095700,776016885,2485,2495,2495,2485,41
20240327,095600,775914960,2495,2495,2495,2490,105
20240327,095500,775653090,2495,2475,2500,2475,15014
20240327,095400,738282285,2475,2470,2475,2460,7623
20240327,095300,719508485,2470,2470,2470,2465,4
20240327,095200,719498610,2470,2470,2470,2460,29
20240327,095100,719426990,2460,2470,2470,2460,3995
20240327,095000,709598790,2470,2465,2470,2460,3972
20240327,094900,699821610,2465,2455,2465,2455,718
20240327,094800,698055115,2455,2455,2455,2445,449
20240327,094700,696954830,2450,2455,2455,2445,14567
20240327,094600,661283790,2455,2455,2455,2450,119
20240327,094500,660991710,2455,2455,2455,2455,3624
20240327,094400,652094790,2455,2460,2460,2450,10335
20240327,094300,626720770,2455,2460,2465,2455,10142
20240327,094200,601796890,2460,2465,2470,2460,359
20240327,094100,600912970,2470,2470,2475,2460,529
20240327,094000,599611385,2475,2470,2475,2460,1181
20240327,093900,596704800,2475,2475,2480,2460,875
20240327,093800,594552165,2480,2470,2480,2465,1977
20240327,093700,589678815,2480,2470,2480,2465,5009
20240327,093600,577329390,2480,2480,2480,2480,9
20240327,093500,577307070,2480,2470,2480,2470,2230
20240327,093400,571798940,2470,2475,2475,2470,243
20240327,093300,571198575,2480,2480,2480,2480,599
20240327,093200,569713055,2480,2465,2480,2465,4654
20240327,093100,558210975,2470,2470,2470,2465,1152
20240327,093000,555368190,2465,2470,2470,2465,593
20240327,092900,553905640,2470,2475,2475,2460,875
20240327,092800,551750590,2475,2460,2475,2455,10612
20240327,092700,525657995,2455,2465,2465,2455,11967
20240327,092600,496238565,2470,2460,2470,2460,2641
20240327,092500,489721665,2470,2470,2470,2460,254
20240327,092400,489096285,2470,2470,2470,2460,741
20240327,092300,487273385,2460,2475,2475,2460,232
20240327,092200,486701370,2475,2475,2475,2475,0
20240327,092100,486701370,2475,2475,2475,2475,141
20240327,092000,486352395,2475,2480,2480,2470,519
20240327,091900,485068935,2480,2475,2480,2475,359
20240327,091800,484179385,2475,2460,2475,2460,706
20240327,091700,482437220,2470,2460,2470,2460,1335
20240327,091600,479144330,2470,2475,2480,2460,5388
20240327,091500,465841265,2475,2475,2475,2470,3895
20240327,091400,456220550,2470,2475,2475,2470,1191
20240327,091300,453278700,2470,2460,2475,2455,12864
20240327,091200,421565655,2460,2465,2470,2455,31672
20240327,091100,343700530,2470,2470,2470,2465,5490
20240327,091000,330165955,2470,2480,2480,2465,17198
20240327,090900,287663105,2490,2490,2490,2490,7
20240327,090800,287645675,2490,2500,2500,2470,16542
20240327,090700,246534650,2500,2500,2500,2495,4756
20240327,090600,234644655,2500,2470,2500,2470,6008
20240327,090500,219781800,2475,2490,2490,2475,8277
20240327,090400,199261870,2480,2495,2495,2480,4908
20240327,090300,187071320,2495,2500,2500,2495,1156
20240327,090200,184186165,2500,2500,2510,2495,9625
20240327,090100,160099195,2500,2475,2510,2475,27002
20240327,090000,92625890,2475,2470,2490,2470,37446